日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
2,320 |
2,344 |
2,309 |
2,336.5 |
+0.75% |
2,754,900 |
2024/4/25 |
2,357 |
2,371.5 |
2,313.5 |
2,319 |
-2.77% |
3,911,500 |
2024/4/24 |
2,359.5 |
2,395 |
2,346.5 |
2,385 |
+0.21% |
3,347,100 |
2024/4/23 |
2,399.5 |
2,407.5 |
2,371.5 |
2,380 |
+0.00% |
1,597,600 |
2024/4/22 |
2,375 |
2,408.5 |
2,367 |
2,380 |
+1.36% |
2,219,700 |
2024/4/19 |
2,379 |
2,379 |
2,315.5 |
2,348 |
-1.86% |
3,542,200 |
2024/4/18 |
2,380 |
2,394.5 |
2,367 |
2,392.5 |
+0.34% |
2,338,500 |
2024/4/17 |
2,415 |
2,421 |
2,373 |
2,384.5 |
-1.12% |
2,799,900 |
2024/4/16 |
2,500 |
2,500 |
2,404 |
2,411.5 |
-3.48% |
3,618,800 |
2024/4/15 |
2,480.5 |
2,501 |
2,456 |
2,498.5 |
+0.32% |
2,237,400 |
2024/4/12 |
2,499 |
2,512.5 |
2,480 |
2,490.5 |
-0.18% |
2,126,000 |
2024/4/11 |
2,470 |
2,499.5 |
2,461.5 |
2,495 |
+0.50% |
2,072,800 |
2024/4/10 |
2,493 |
2,494.5 |
2,475 |
2,482.5 |
-0.40% |
1,366,200 |
2024/4/9 |
2,490 |
2,504 |
2,474 |
2,492.5 |
+0.44% |
1,855,800 |
2024/4/8 |
2,472.5 |
2,484 |
2,455 |
2,481.5 |
+0.04% |
2,841,400 |
2024/4/5 |
2,450 |
2,485 |
2,433 |
2,480.5 |
+0.83% |
3,716,000 |
2024/4/4 |
2,497 |
2,497 |
2,455 |
2,460 |
-0.93% |
3,697,500 |
2024/4/3 |
2,485 |
2,504 |
2,457 |
2,483 |
-0.46% |
2,621,000 |
2024/4/2 |
2,484.5 |
2,515.5 |
2,483.5 |
2,494.5 |
+1.14% |
2,834,500 |
2024/4/1 |
2,523.5 |
2,534 |
2,466.5 |
2,466.5 |
-2.89% |
3,359,200 |
2024/3/29 |
2,516 |
2,545.5 |
2,501 |
2,540 |
+1.66% |
3,788,400 |
2024/3/28 |
2,547 |
2,568.5 |
2,494 |
2,498.5 |
-3.81% |
4,885,500 |
2024/3/27 |
2,603 |
2,618 |
2,586.5 |
2,597.5 |
-0.44% |
4,058,900 |
2024/3/26 |
2,610.5 |
2,626 |
2,592 |
2,609 |
-0.04% |
4,021,700 |
2024/3/25 |
2,620 |
2,628.5 |
2,594 |
2,610 |
-0.63% |
3,809,100 |
2024/3/22 |
2,630 |
2,646.5 |
2,603 |
2,626.5 |
+0.10% |
4,771,200 |
2024/3/21 |
2,558.5 |
2,636.5 |
2,544 |
2,624 |
+3.27% |
9,333,300 |
2024/3/19 |
2,511 |
2,547 |
2,488 |
2,541 |
+2.07% |
4,484,200 |
2024/3/18 |
2,497 |
2,511.5 |
2,482.5 |
2,489.5 |
+0.61% |
3,277,700 |
2024/3/15 |
2,448 |
2,481.5 |
2,440.5 |
2,474.5 |
+1.02% |
4,573,000 |
2024/3/14 |
2,442 |
2,459.5 |
2,397.5 |
2,449.5 |
+1.39% |
3,895,000 |
2024/3/13 |
2,450 |
2,466 |
2,410 |
2,416 |
-0.74% |
3,155,000 |
2024/3/12 |
2,430 |
2,434.5 |
2,394 |
2,434 |
-0.12% |
3,239,500 |
2024/3/11 |
2,473 |
2,495.5 |
2,419 |
2,437 |
-1.48% |
3,899,800 |
2024/3/8 |
2,440 |
2,488 |
2,438 |
2,473.5 |
+0.79% |
3,271,600 |
2024/3/7 |
2,506 |
2,513 |
2,447 |
2,454 |
-2.44% |
6,362,900 |
2024/3/6 |
2,511 |
2,540 |
2,493 |
2,515.5 |
-0.12% |
3,606,200 |
2024/3/5 |
2,541.5 |
2,587 |
2,518.5 |
2,518.5 |
+1.08% |
8,067,500 |
2024/3/4 |
2,515 |
2,548 |
2,491 |
2,491.5 |
-0.32% |
3,782,400 |
2024/3/1 |
2,475 |
2,520 |
2,471.5 |
2,499.5 |
+1.81% |
4,450,500 |
2024/2/29 |
2,490 |
2,491 |
2,441 |
2,455 |
-2.00% |
5,541,200 |
2024/2/28 |
2,493.5 |
2,558 |
2,480.5 |
2,505 |
+0.30% |
6,262,400 |
2024/2/27 |
2,415 |
2,523.5 |
2,413.5 |
2,497.5 |
+3.29% |
8,421,100 |
2024/2/26 |
2,428 |
2,444 |
2,403 |
2,418 |
+0.42% |
4,399,900 |
2024/2/22 |
2,385 |
2,439 |
2,383.5 |
2,408 |
+1.69% |
7,948,000 |
2024/2/21 |
2,352 |
2,376 |
2,339.5 |
2,368 |
+0.72% |
5,744,900 |
2024/2/20 |
2,335.5 |
2,356.5 |
2,319 |
2,351 |
+0.79% |
4,205,100 |
2024/2/19 |
2,292.5 |
2,341 |
2,285.5 |
2,332.5 |
+1.74% |
3,584,400 |
2024/2/16 |
2,272 |
2,301 |
2,272 |
2,292.5 |
+1.96% |
4,502,300 |
2024/2/15 |
2,268 |
2,268 |
2,235.5 |
2,248.5 |
+0.58% |
2,492,000 |
2024/2/14 |
2,280 |
2,283 |
2,233.5 |
2,235.5 |
-2.64% |
3,718,200 |
2024/2/13 |
2,255 |
2,296 |
2,236 |
2,296 |
+2.59% |
4,515,900 |
2024/2/9 |
2,275 |
2,283 |
2,232.5 |
2,238 |
-1.06% |
5,610,100 |
2024/2/8 |
2,330 |
2,330 |
2,262 |
2,262 |
-2.52% |
7,124,100 |
2024/2/7 |
2,313 |
2,334.5 |
2,268 |
2,320.5 |
+0.52% |
7,333,500 |
2024/2/6 |
2,335 |
2,338 |
2,297.5 |
2,308.5 |
-1.60% |
5,594,600 |
2024/2/5 |
2,339.5 |
2,352 |
2,316.5 |
2,346 |
+0.82% |
4,076,900 |
2024/2/2 |
2,335 |
2,344 |
2,310.5 |
2,327 |
+0.04% |
2,818,400 |
2024/2/1 |
2,335 |
2,343.5 |
2,317.5 |
2,326 |
-0.75% |
2,556,100 |
2024/1/31 |
2,327.5 |
2,343.5 |
2,310.5 |
2,343.5 |
+1.08% |
3,640,200 |
2024/1/30 |
2,324.5 |
2,328 |
2,312 |
2,318.5 |
+0.19% |
2,326,100 |
2024/1/29 |
2,284.5 |
2,325.5 |
2,272 |
2,314 |
+1.22% |
3,934,500 |
2024/1/26 |
2,294.5 |
2,306 |
2,279.5 |
2,286 |
-0.39% |
2,043,100 |
2024/1/25 |
2,286.5 |
2,298.5 |
2,279.5 |
2,295 |
+0.72% |
2,321,600 |
2024/1/24 |
2,310 |
2,310 |
2,257 |
2,278.5 |
-1.43% |
4,764,900 |
2024/1/23 |
2,323.5 |
2,339.5 |
2,305.5 |
2,311.5 |
-0.30% |
3,416,200 |
2024/1/22 |
2,304.5 |
2,318.5 |
2,290.5 |
2,318.5 |
+0.65% |
3,031,700 |
2024/1/19 |
2,320 |
2,323.5 |
2,288.5 |
2,303.5 |
+0.24% |
2,550,800 |
2024/1/18 |
2,306.5 |
2,324.5 |
2,293 |
2,298 |
-0.41% |
2,427,500 |
2024/1/17 |
2,315 |
2,360 |
2,305 |
2,307.5 |
+0.54% |
6,368,500 |
2024/1/16 |
2,303.5 |
2,308 |
2,276.5 |
2,295 |
-0.35% |
2,964,100 |
2024/1/15 |
2,276 |
2,314.5 |
2,268 |
2,303 |
+0.35% |
3,067,200 |
2024/1/12 |
2,310 |
2,314 |
2,277.5 |
2,295 |
-0.39% |
3,495,400 |
2024/1/11 |
2,315 |
2,329 |
2,301.5 |
2,304 |
+0.13% |
4,615,000 |
2024/1/10 |
2,295.5 |
2,316 |
2,286 |
2,301 |
-0.35% |
4,014,300 |
2024/1/9 |
2,316 |
2,341.5 |
2,280.5 |
2,309 |
-0.04% |
5,590,600 |
2024/1/5 |
2,255.5 |
2,310 |
2,255.5 |
2,310 |
+2.71% |
6,216,300 |
2024/1/4 |
2,192 |
2,249 |
2,182 |
2,249 |
+2.81% |
4,532,100 |
2023/12/29 |
2,201.5 |
2,212.5 |
2,174 |
2,187.5 |
-0.75% |
2,397,500 |
2023/12/28 |
2,169 |
2,206.5 |
2,161 |
2,204 |
+1.61% |
2,698,300 |
2023/12/27 |
2,135 |
2,169 |
2,134 |
2,169 |
+1.76% |
2,466,100 |
2023/12/26 |
2,137.5 |
2,142 |
2,128.5 |
2,131.5 |
-0.14% |
1,455,700 |
2023/12/25 |
2,160 |
2,164 |
2,131 |
2,134.5 |
-0.81% |
1,463,600 |
2023/12/22 |
2,172.5 |
2,177.5 |
2,143 |
2,152 |
+0.44% |
2,068,000 |
2023/12/21 |
2,156 |
2,157 |
2,133.5 |
2,142.5 |
-1.08% |
1,970,800 |
2023/12/20 |
2,179.5 |
2,184 |
2,161 |
2,166 |
-0.05% |
3,020,000 |
2023/12/19 |
2,101.5 |
2,167 |
2,087.5 |
2,167 |
+3.12% |
5,416,600 |
2023/12/18 |
2,135 |
2,135 |
2,081.5 |
2,101.5 |
-1.75% |
2,904,100 |
2023/12/15 |
2,095 |
2,146 |
2,088.5 |
2,139 |
+3.13% |
6,303,900 |
2023/12/14 |
2,107 |
2,107 |
2,066 |
2,074 |
-1.19% |
4,015,000 |
2023/12/13 |
2,109 |
2,115 |
2,082 |
2,099 |
-0.83% |
2,974,300 |
2023/12/12 |
2,120 |
2,128 |
2,105 |
2,116.5 |
+0.86% |
2,952,100 |
2023/12/11 |
2,090 |
2,116 |
2,084 |
2,098.5 |
+1.23% |
2,739,100 |
2023/12/8 |
2,098.5 |
2,101 |
2,059 |
2,073 |
-1.99% |
4,395,100 |
2023/12/7 |
2,130 |
2,133.5 |
2,096.5 |
2,115 |
-1.15% |
3,441,700 |
2023/12/6 |
2,126 |
2,139.5 |
2,121 |
2,139.5 |
+1.42% |
3,596,900 |
2023/12/5 |
2,153.5 |
2,158 |
2,106.5 |
2,109.5 |
-2.07% |
4,163,200 |
2023/12/4 |
2,180.5 |
2,187 |
2,141 |
2,154 |
-1.73% |
3,665,200 |
2023/12/1 |
2,187 |
2,197 |
2,175.5 |
2,192 |
+0.55% |
3,429,400 |
2023/11/30 |
2,200 |
2,202 |
2,175 |
2,180 |
-0.02% |
12,657,800 |
2023/11/29 |
2,240 |
2,240 |
2,177.5 |
2,180.5 |
-3.09% |
4,338,100 |
2023/11/28 |
2,250 |
2,254.5 |
2,233 |
2,250 |
+0.74% |
3,523,400 |
2023/11/27 |
2,252 |
2,268.5 |
2,233 |
2,233.5 |
+0.16% |
4,472,600 |
2023/11/24 |
2,230 |
2,230 |
2,209 |
2,230 |
+0.77% |
3,187,800 |
2023/11/22 |
2,218.5 |
2,234.5 |
2,203.5 |
2,213 |
+0.07% |
2,741,600 |
2023/11/21 |
2,226 |
2,229 |
2,198.5 |
2,211.5 |
-0.74% |
2,637,200 |
2023/11/20 |
2,243 |
2,255 |
2,214 |
2,228 |
-0.49% |
3,072,700 |
2023/11/17 |
2,207.5 |
2,239.5 |
2,197.5 |
2,239 |
+1.54% |
3,980,800 |
2023/11/16 |
2,188 |
2,207.5 |
2,185.5 |
2,205 |
+0.64% |
3,660,300 |
2023/11/15 |
2,200 |
2,200 |
2,170.5 |
2,191 |
+0.53% |
3,835,000 |
2023/11/14 |
2,157.5 |
2,199.5 |
2,156 |
2,179.5 |
+1.00% |
3,959,600 |
2023/11/13 |
2,154 |
2,162 |
2,139 |
2,158 |
+0.56% |
2,759,500 |
2023/11/10 |
2,122.5 |
2,153 |
2,100.5 |
2,146 |
+0.40% |
3,711,800 |
2023/11/9 |
2,110 |
2,143 |
2,093 |
2,137.5 |
+0.85% |
3,735,500 |
2023/11/8 |
2,125 |
2,149 |
2,099 |
2,119.5 |
-0.19% |
6,180,000 |
2023/11/7 |
2,090 |
2,132.5 |
2,032.5 |
2,123.5 |
+1.17% |
8,147,100 |
2023/11/6 |
2,083 |
2,103.5 |
2,067 |
2,099 |
+1.89% |
5,940,200 |
2023/11/2 |
2,126.5 |
2,127.5 |
2,054 |
2,060 |
-3.13% |
5,776,700 |
2023/11/1 |
2,111 |
2,137.5 |
2,110.5 |
2,126.5 |
+2.01% |
4,526,400 |
2023/10/31 |
2,082 |
2,088 |
2,054 |
2,084.5 |
+0.63% |
4,019,600 |
2023/10/30 |
2,086.5 |
2,095.5 |
2,063.5 |
2,071.5 |
-0.96% |
3,643,800 |
2023/10/27 |
2,074 |
2,094 |
2,067 |
2,091.5 |
+1.85% |
3,422,700 |
2023/10/26 |
2,038.5 |
2,063.5 |
2,036 |
2,053.5 |
-0.07% |
2,976,900 |
|