日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
1,361 |
1,374.5 |
1,345.5 |
1,374.5 |
+0.51% |
907,300 |
2024/4/25 |
1,378.5 |
1,381.5 |
1,364 |
1,367.5 |
-2.01% |
1,045,900 |
2024/4/24 |
1,385 |
1,406 |
1,385 |
1,395.5 |
+0.79% |
1,089,200 |
2024/4/23 |
1,379.5 |
1,406.5 |
1,379.5 |
1,384.5 |
+0.00% |
991,300 |
2024/4/22 |
1,352 |
1,387.5 |
1,342.5 |
1,384.5 |
+2.94% |
984,300 |
2024/4/19 |
1,357 |
1,357.5 |
1,333.5 |
1,345 |
-1.97% |
963,200 |
2024/4/18 |
1,362.5 |
1,377 |
1,356 |
1,372 |
+0.07% |
855,800 |
2024/4/17 |
1,391.5 |
1,396.5 |
1,364 |
1,371 |
-1.44% |
1,176,100 |
2024/4/16 |
1,406 |
1,413.5 |
1,385.5 |
1,391 |
-1.49% |
986,600 |
2024/4/15 |
1,417 |
1,429 |
1,408 |
1,412 |
-1.16% |
887,500 |
2024/4/12 |
1,430.5 |
1,433 |
1,416 |
1,428.5 |
+0.28% |
727,800 |
2024/4/11 |
1,410 |
1,428 |
1,398 |
1,424.5 |
+0.28% |
629,500 |
2024/4/10 |
1,413 |
1,429.5 |
1,409 |
1,420.5 |
+0.32% |
766,700 |
2024/4/9 |
1,411 |
1,420 |
1,400.5 |
1,416 |
-0.53% |
921,000 |
2024/4/8 |
1,425 |
1,431 |
1,413 |
1,423.5 |
-0.56% |
587,600 |
2024/4/5 |
1,432 |
1,441 |
1,408.5 |
1,431.5 |
-0.10% |
1,358,300 |
2024/4/4 |
1,427.5 |
1,448.5 |
1,421.5 |
1,433 |
+0.99% |
1,334,600 |
2024/4/3 |
1,445 |
1,457 |
1,410 |
1,419 |
-2.14% |
1,707,700 |
2024/4/2 |
1,475 |
1,478 |
1,450 |
1,450 |
-0.28% |
1,222,900 |
2024/4/1 |
1,458 |
1,489 |
1,453 |
1,454 |
+0.73% |
1,268,400 |
2024/3/29 |
1,458 |
1,463 |
1,436.5 |
1,443.5 |
-0.31% |
594,300 |
2024/3/28 |
1,468 |
1,483 |
1,448 |
1,448 |
-2.82% |
1,139,200 |
2024/3/27 |
1,492 |
1,501 |
1,485.5 |
1,490 |
+0.40% |
1,139,600 |
2024/3/26 |
1,472 |
1,492 |
1,464.5 |
1,484 |
-0.17% |
1,086,800 |
2024/3/25 |
1,507.5 |
1,508.5 |
1,478.5 |
1,486.5 |
-0.57% |
1,767,000 |
2024/3/22 |
1,500 |
1,504 |
1,457.5 |
1,495 |
-9.37% |
4,955,400 |
2024/3/21 |
1,636.5 |
1,654 |
1,629.5 |
1,649.5 |
+1.79% |
586,400 |
2024/3/19 |
1,599.5 |
1,626.5 |
1,593 |
1,620.5 |
+0.09% |
459,100 |
2024/3/18 |
1,632.5 |
1,636.5 |
1,596.5 |
1,619 |
+0.62% |
515,100 |
2024/3/15 |
1,562.5 |
1,609 |
1,561 |
1,609 |
+2.55% |
2,008,400 |
2024/3/14 |
1,566.5 |
1,570.5 |
1,543.5 |
1,569 |
+2.78% |
616,300 |
2024/3/13 |
1,554 |
1,568 |
1,518 |
1,526.5 |
-0.49% |
624,300 |
2024/3/12 |
1,541 |
1,541 |
1,501.5 |
1,534 |
-0.84% |
601,000 |
2024/3/11 |
1,552 |
1,564 |
1,516.5 |
1,547 |
-2.24% |
730,000 |
2024/3/8 |
1,518 |
1,615.5 |
1,518 |
1,582.5 |
+4.80% |
1,108,100 |
2024/3/7 |
1,556 |
1,559.5 |
1,501.5 |
1,510 |
-2.64% |
642,400 |
2024/3/6 |
1,540.5 |
1,564.5 |
1,538 |
1,551 |
+0.06% |
592,400 |
2024/3/5 |
1,559.5 |
1,559.5 |
1,520.5 |
1,550 |
-0.61% |
717,500 |
2024/3/4 |
1,513 |
1,567 |
1,502.5 |
1,559.5 |
+2.53% |
900,900 |
2024/3/1 |
1,554 |
1,563 |
1,513.5 |
1,521 |
-0.94% |
654,300 |
2024/2/29 |
1,545 |
1,553 |
1,534 |
1,535.5 |
-0.42% |
1,067,100 |
2024/2/28 |
1,530 |
1,547.5 |
1,525 |
1,542 |
+0.13% |
656,700 |
2024/2/27 |
1,530 |
1,553 |
1,508.5 |
1,540 |
-0.06% |
959,300 |
2024/2/26 |
1,537 |
1,546.5 |
1,520.5 |
1,541 |
+1.05% |
1,350,200 |
2024/2/22 |
1,497 |
1,531.5 |
1,493.5 |
1,525 |
+2.21% |
874,100 |
2024/2/21 |
1,503 |
1,514.5 |
1,488.5 |
1,492 |
-0.33% |
861,900 |
2024/2/20 |
1,500 |
1,509 |
1,480.5 |
1,497 |
-0.20% |
825,800 |
2024/2/19 |
1,473.5 |
1,502.5 |
1,467 |
1,500 |
+1.90% |
854,000 |
2024/2/16 |
1,479 |
1,485.5 |
1,465.5 |
1,472 |
+0.82% |
1,309,400 |
2024/2/15 |
1,495 |
1,495 |
1,449 |
1,460 |
-1.05% |
710,100 |
2024/2/14 |
1,513.5 |
1,523.5 |
1,458.5 |
1,475.5 |
-2.19% |
816,000 |
2024/2/13 |
1,495 |
1,531 |
1,486 |
1,508.5 |
+0.50% |
839,700 |
2024/2/9 |
1,498.5 |
1,581 |
1,476 |
1,501 |
-0.40% |
1,851,300 |
2024/2/8 |
1,527 |
1,529 |
1,505 |
1,507 |
-1.89% |
666,400 |
2024/2/7 |
1,514 |
1,545.5 |
1,510 |
1,536 |
+0.69% |
470,200 |
2024/2/6 |
1,544.5 |
1,551.5 |
1,523 |
1,525.5 |
-1.26% |
429,500 |
2024/2/5 |
1,552.5 |
1,553.5 |
1,524.5 |
1,545 |
+0.00% |
452,000 |
2024/2/2 |
1,534 |
1,551.5 |
1,517 |
1,545 |
+0.55% |
491,700 |
2024/2/1 |
1,522.5 |
1,541.5 |
1,516 |
1,536.5 |
-0.71% |
810,200 |
2024/1/31 |
1,524 |
1,548 |
1,519 |
1,547.5 |
+0.98% |
592,400 |
2024/1/30 |
1,543.5 |
1,545 |
1,520.5 |
1,532.5 |
-1.16% |
572,700 |
2024/1/29 |
1,556 |
1,564.5 |
1,544.5 |
1,550.5 |
+0.10% |
412,100 |
2024/1/26 |
1,568 |
1,568 |
1,543 |
1,549 |
-1.24% |
547,800 |
2024/1/25 |
1,575.5 |
1,576.5 |
1,561 |
1,568.5 |
+0.00% |
590,500 |
2024/1/24 |
1,565 |
1,583.5 |
1,554.5 |
1,568.5 |
-0.16% |
782,500 |
2024/1/23 |
1,588 |
1,593.5 |
1,564.5 |
1,571 |
-0.13% |
469,000 |
2024/1/22 |
1,554 |
1,574 |
1,550.5 |
1,573 |
+1.68% |
532,800 |
2024/1/19 |
1,535 |
1,550 |
1,517 |
1,547 |
+1.54% |
789,100 |
2024/1/18 |
1,508 |
1,532 |
1,505 |
1,523.5 |
+0.69% |
699,900 |
2024/1/17 |
1,498.5 |
1,528 |
1,493 |
1,513 |
+0.40% |
773,500 |
2024/1/16 |
1,528 |
1,532 |
1,504 |
1,507 |
-2.11% |
575,600 |
2024/1/15 |
1,500 |
1,548 |
1,499 |
1,539.5 |
+3.29% |
659,400 |
2024/1/12 |
1,497 |
1,503.5 |
1,478.5 |
1,490.5 |
-0.53% |
501,300 |
2024/1/11 |
1,495 |
1,510 |
1,483.5 |
1,498.5 |
+1.70% |
632,800 |
2024/1/10 |
1,445 |
1,483 |
1,443.5 |
1,473.5 |
+1.38% |
655,400 |
2024/1/9 |
1,448 |
1,470 |
1,440 |
1,453.5 |
+0.52% |
827,700 |
2024/1/5 |
1,438 |
1,452 |
1,435.5 |
1,446 |
-0.24% |
1,035,800 |
2024/1/4 |
1,493.5 |
1,493.5 |
1,432.5 |
1,449.5 |
+3.28% |
1,127,500 |
2023/12/29 |
1,400 |
1,409.5 |
1,391 |
1,403.5 |
-0.39% |
540,600 |
2023/12/28 |
1,410 |
1,419.5 |
1,402 |
1,409 |
-0.14% |
320,100 |
2023/12/27 |
1,410 |
1,422 |
1,398.5 |
1,411 |
+1.07% |
351,200 |
2023/12/26 |
1,405.5 |
1,405.5 |
1,389.5 |
1,396 |
-0.43% |
351,300 |
2023/12/25 |
1,428 |
1,428 |
1,398 |
1,402 |
+0.29% |
281,100 |
2023/12/22 |
1,408 |
1,423.5 |
1,398 |
1,398 |
-0.50% |
856,300 |
2023/12/21 |
1,396 |
1,408.5 |
1,386.5 |
1,405 |
+0.54% |
781,700 |
2023/12/20 |
1,390 |
1,398.5 |
1,385 |
1,397.5 |
+0.07% |
1,097,100 |
2023/12/19 |
1,413.5 |
1,414.5 |
1,377.5 |
1,396.5 |
-2.07% |
1,280,900 |
2023/12/18 |
1,405 |
1,431.5 |
1,402.5 |
1,426 |
+1.46% |
1,441,100 |
2023/12/15 |
1,390 |
1,424 |
1,389 |
1,405.5 |
+2.07% |
2,047,700 |
2023/12/14 |
1,327 |
1,377 |
1,322 |
1,377 |
+4.56% |
2,223,900 |
2023/12/13 |
1,454.5 |
1,469 |
1,307 |
1,317 |
-11.28% |
4,589,200 |
2023/12/12 |
1,591 |
1,613 |
1,482.5 |
1,484.5 |
-6.10% |
2,219,400 |
2023/12/11 |
1,558 |
1,585.5 |
1,558 |
1,581 |
+1.48% |
488,800 |
2023/12/8 |
1,570 |
1,571.5 |
1,549 |
1,558 |
-1.89% |
728,300 |
2023/12/7 |
1,563.5 |
1,594.5 |
1,559 |
1,588 |
-0.97% |
679,400 |
2023/12/6 |
1,562 |
1,609.5 |
1,560 |
1,603.5 |
+1.74% |
438,700 |
2023/12/5 |
1,582.5 |
1,592 |
1,575.5 |
1,576 |
-0.85% |
434,200 |
2023/12/4 |
1,573.5 |
1,600 |
1,566 |
1,589.5 |
-0.03% |
409,900 |
2023/12/1 |
1,575.5 |
1,595.5 |
1,575 |
1,590 |
+1.83% |
337,300 |
2023/11/30 |
1,543 |
1,563 |
1,533.5 |
1,561.5 |
+1.20% |
457,500 |
2023/11/29 |
1,547.5 |
1,553 |
1,533.5 |
1,543 |
-1.06% |
504,200 |
2023/11/28 |
1,585 |
1,595.5 |
1,552 |
1,559.5 |
-0.67% |
491,600 |
2023/11/27 |
1,596.5 |
1,596.5 |
1,556 |
1,570 |
-1.13% |
423,000 |
2023/11/24 |
1,590 |
1,593 |
1,579.5 |
1,588 |
+1.31% |
456,900 |
2023/11/22 |
1,565 |
1,584 |
1,557.5 |
1,567.5 |
-0.48% |
415,800 |
2023/11/21 |
1,610 |
1,610 |
1,563.5 |
1,575 |
-2.30% |
754,100 |
2023/11/20 |
1,627.5 |
1,639.5 |
1,608.5 |
1,612 |
-1.23% |
462,700 |
2023/11/17 |
1,616 |
1,641 |
1,616 |
1,632 |
+1.68% |
406,000 |
2023/11/16 |
1,617 |
1,623 |
1,599 |
1,605 |
-1.17% |
578,900 |
2023/11/15 |
1,623.5 |
1,635 |
1,609 |
1,624 |
+0.31% |
726,200 |
2023/11/14 |
1,577.5 |
1,625 |
1,572.5 |
1,619 |
+1.98% |
834,300 |
2023/11/13 |
1,585.5 |
1,599 |
1,571 |
1,587.5 |
-2.01% |
679,900 |
2023/11/10 |
1,530 |
1,650 |
1,512.5 |
1,620 |
+6.33% |
1,590,100 |
2023/11/9 |
1,520.5 |
1,530 |
1,503.5 |
1,523.5 |
+2.21% |
557,100 |
2023/11/8 |
1,534.5 |
1,540.5 |
1,478 |
1,490.5 |
-1.84% |
1,185,800 |
2023/11/7 |
1,545.5 |
1,564 |
1,513 |
1,518.5 |
-2.06% |
852,500 |
2023/11/6 |
1,572 |
1,572 |
1,535.5 |
1,550.5 |
-0.10% |
1,187,000 |
2023/11/2 |
1,616.5 |
1,630 |
1,482.5 |
1,552 |
-4.70% |
2,164,500 |
2023/11/1 |
1,604 |
1,629.5 |
1,597 |
1,628.5 |
+2.65% |
1,008,400 |
2023/10/31 |
1,569.5 |
1,586.5 |
1,557.5 |
1,586.5 |
+2.35% |
851,600 |
2023/10/30 |
1,563.5 |
1,569 |
1,533.5 |
1,550 |
-1.46% |
2,805,200 |
2023/10/27 |
1,560.5 |
1,579.5 |
1,557.5 |
1,573 |
+2.14% |
556,000 |
2023/10/26 |
1,558 |
1,567.5 |
1,531.5 |
1,540 |
-0.29% |
576,300 |
|