日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
1,850 |
1,856.5 |
1,776.5 |
1,789.5 |
-4.99% |
5,649,000 |
2024/4/18 |
1,881 |
1,898 |
1,860.5 |
1,883.5 |
-0.61% |
1,684,800 |
2024/4/17 |
1,932.5 |
1,935.5 |
1,885 |
1,895 |
-1.94% |
2,441,200 |
2024/4/16 |
1,879 |
1,945 |
1,855.5 |
1,932.5 |
+1.07% |
3,877,100 |
2024/4/15 |
1,946 |
1,958.5 |
1,898 |
1,912 |
-3.41% |
3,672,300 |
2024/4/12 |
1,980 |
2,030.5 |
1,962 |
1,979.5 |
+1.10% |
3,359,900 |
2024/4/11 |
1,975 |
1,990.5 |
1,928 |
1,958 |
-2.30% |
4,313,700 |
2024/4/10 |
2,055 |
2,059 |
1,996.5 |
2,004 |
-2.12% |
3,674,800 |
2024/4/9 |
2,055.5 |
2,063.5 |
2,011.5 |
2,047.5 |
-0.34% |
2,593,000 |
2024/4/8 |
2,066.5 |
2,088 |
2,046 |
2,054.5 |
+0.96% |
2,830,600 |
2024/4/5 |
2,109.5 |
2,120 |
2,020 |
2,035 |
-4.28% |
4,388,300 |
2024/4/4 |
2,137.5 |
2,154 |
2,110.5 |
2,126 |
+0.62% |
3,075,600 |
2024/4/3 |
2,118 |
2,151 |
2,100 |
2,113 |
-2.54% |
4,161,600 |
2024/4/2 |
2,154 |
2,195.5 |
2,141.5 |
2,168 |
-0.30% |
3,253,200 |
2024/4/1 |
2,168 |
2,205 |
2,153 |
2,174.5 |
+1.75% |
2,693,500 |
2024/3/29 |
2,175 |
2,184.5 |
2,128.5 |
2,137 |
-1.48% |
3,834,400 |
2024/3/28 |
2,148.5 |
2,179 |
2,127.5 |
2,169 |
+0.98% |
3,499,900 |
2024/3/27 |
2,163 |
2,167.5 |
2,131.5 |
2,148 |
-0.69% |
2,858,200 |
2024/3/26 |
2,100.5 |
2,173 |
2,094.5 |
2,163 |
+2.49% |
3,460,000 |
2024/3/25 |
2,132 |
2,133 |
2,104 |
2,110.5 |
-0.28% |
2,232,300 |
2024/3/22 |
2,114.5 |
2,133 |
2,109 |
2,116.5 |
+0.50% |
2,544,700 |
2024/3/21 |
2,102.5 |
2,121.5 |
2,089.5 |
2,106 |
+1.35% |
2,496,600 |
2024/3/19 |
2,071 |
2,084.5 |
2,047.5 |
2,078 |
-0.12% |
1,873,700 |
2024/3/18 |
2,018.5 |
2,080.5 |
2,016 |
2,080.5 |
+3.58% |
2,459,100 |
2024/3/15 |
2,005.5 |
2,019 |
1,987.5 |
2,008.5 |
-0.32% |
2,017,900 |
2024/3/14 |
2,016 |
2,024 |
1,992.5 |
2,015 |
-0.12% |
2,704,200 |
2024/3/13 |
2,060 |
2,067.5 |
2,005.5 |
2,017.5 |
-2.09% |
2,989,100 |
2024/3/12 |
2,081 |
2,081 |
2,006.5 |
2,060.5 |
-1.06% |
3,011,000 |
2024/3/11 |
2,070.5 |
2,083 |
2,046 |
2,082.5 |
-0.43% |
2,274,400 |
2024/3/8 |
2,102 |
2,114 |
2,063 |
2,091.5 |
+0.14% |
3,264,600 |
2024/3/7 |
2,140 |
2,149.5 |
2,083 |
2,088.5 |
-2.16% |
2,833,900 |
2024/3/6 |
2,075 |
2,158 |
2,068 |
2,134.5 |
+2.25% |
3,309,400 |
2024/3/5 |
2,152 |
2,154.5 |
2,086.5 |
2,087.5 |
-3.58% |
3,377,000 |
2024/3/4 |
2,185.5 |
2,235 |
2,161.5 |
2,165 |
-0.21% |
3,116,700 |
2024/3/1 |
2,174 |
2,212.5 |
2,156.5 |
2,169.5 |
+1.07% |
2,952,800 |
2024/2/29 |
2,165.5 |
2,195 |
2,130 |
2,146.5 |
-2.01% |
3,685,700 |
2024/2/28 |
2,148 |
2,213 |
2,138 |
2,190.5 |
+2.55% |
4,620,200 |
2024/2/27 |
2,090 |
2,145 |
2,088.5 |
2,136 |
+1.71% |
2,974,100 |
2024/2/26 |
2,041 |
2,130 |
2,032 |
2,100 |
+2.69% |
3,527,000 |
2024/2/22 |
2,058.5 |
2,064.5 |
2,028 |
2,045 |
-0.68% |
2,616,500 |
2024/2/21 |
2,097 |
2,101 |
2,055 |
2,059 |
-1.95% |
2,987,200 |
2024/2/20 |
2,112 |
2,129 |
2,092.5 |
2,100 |
+0.19% |
2,636,300 |
2024/2/19 |
2,063 |
2,107.5 |
2,055.5 |
2,096 |
+0.77% |
2,228,400 |
2024/2/16 |
2,022.5 |
2,091 |
2,019.5 |
2,080 |
+3.38% |
3,442,600 |
2024/2/15 |
2,028.5 |
2,071 |
2,003 |
2,012 |
-0.05% |
3,416,200 |
2024/2/14 |
2,000 |
2,032.5 |
1,992.5 |
2,013 |
-1.78% |
4,007,500 |
2024/2/13 |
1,987.5 |
2,050 |
1,987 |
2,049.5 |
+3.93% |
4,518,500 |
2024/2/9 |
2,020 |
2,042.5 |
1,972 |
1,972 |
+0.64% |
6,079,800 |
2024/2/8 |
1,978 |
1,986 |
1,920.5 |
1,959.5 |
-0.91% |
5,183,200 |
2024/2/7 |
2,000 |
2,018 |
1,963.5 |
1,977.5 |
-1.25% |
4,758,500 |
2024/2/6 |
2,065 |
2,079.5 |
2,002.5 |
2,002.5 |
-4.00% |
5,172,000 |
2024/2/5 |
2,044 |
2,131.5 |
2,038 |
2,086 |
+2.20% |
5,040,700 |
2024/2/2 |
2,088 |
2,103 |
2,036 |
2,041 |
-0.78% |
6,318,200 |
2024/2/1 |
2,160 |
2,186.5 |
2,013.5 |
2,057 |
-12.64% |
13,314,700 |
2024/1/31 |
2,329.5 |
2,354.5 |
2,289.5 |
2,354.5 |
-0.17% |
3,637,800 |
2024/1/30 |
2,405 |
2,413 |
2,343.5 |
2,358.5 |
+0.49% |
2,747,400 |
2024/1/29 |
2,382.5 |
2,393.5 |
2,328 |
2,347 |
-1.35% |
3,775,200 |
2024/1/26 |
2,393 |
2,418.5 |
2,339 |
2,379 |
-2.38% |
4,330,600 |
2024/1/25 |
2,514 |
2,527.5 |
2,401 |
2,437 |
-2.79% |
5,701,600 |
2024/1/24 |
2,505.5 |
2,524 |
2,477.5 |
2,507 |
+1.54% |
6,190,900 |
2024/1/23 |
2,404.5 |
2,502.5 |
2,397.5 |
2,469 |
+4.22% |
6,568,600 |
2024/1/22 |
2,270.5 |
2,384 |
2,254 |
2,369 |
+6.40% |
5,685,700 |
2024/1/19 |
2,210 |
2,260.5 |
2,201 |
2,226.5 |
+1.62% |
2,695,700 |
2024/1/18 |
2,210.5 |
2,218.5 |
2,180.5 |
2,191 |
-1.62% |
3,113,700 |
2024/1/17 |
2,317 |
2,339.5 |
2,227 |
2,227 |
-4.71% |
4,056,500 |
2024/1/16 |
2,370 |
2,400 |
2,334.5 |
2,337 |
-1.18% |
1,956,600 |
2024/1/15 |
2,396 |
2,398.5 |
2,348 |
2,365 |
-1.17% |
1,768,600 |
2024/1/12 |
2,469.5 |
2,469.5 |
2,362 |
2,393 |
+0.04% |
3,566,500 |
2024/1/11 |
2,455 |
2,459.5 |
2,383 |
2,392 |
-0.93% |
2,708,100 |
2024/1/10 |
2,343 |
2,419.5 |
2,320 |
2,414.5 |
+4.07% |
3,410,200 |
2024/1/9 |
2,299.5 |
2,338 |
2,281.5 |
2,320 |
+1.84% |
2,145,900 |
2024/1/5 |
2,291.5 |
2,312.5 |
2,277 |
2,278 |
-1.00% |
1,979,800 |
2024/1/4 |
2,301 |
2,318 |
2,255 |
2,301 |
-1.37% |
2,613,300 |
2023/12/29 |
2,326.5 |
2,340.5 |
2,312 |
2,333 |
-0.28% |
1,596,100 |
2023/12/28 |
2,329 |
2,339.5 |
2,300 |
2,339.5 |
+0.24% |
1,701,800 |
2023/12/27 |
2,247 |
2,334 |
2,246 |
2,334 |
+2.91% |
3,106,600 |
2023/12/26 |
2,253.5 |
2,289 |
2,253 |
2,268 |
+0.51% |
1,898,600 |
2023/12/25 |
2,280 |
2,285 |
2,245.5 |
2,256.5 |
+0.22% |
1,378,900 |
2023/12/22 |
2,280.5 |
2,310 |
2,247 |
2,251.5 |
-0.16% |
2,113,500 |
2023/12/21 |
2,245 |
2,276.5 |
2,240 |
2,255 |
-1.57% |
2,144,100 |
2023/12/20 |
2,263.5 |
2,300 |
2,258 |
2,291 |
+2.41% |
2,982,900 |
2023/12/19 |
2,200 |
2,242 |
2,187 |
2,237 |
+1.08% |
2,096,400 |
2023/12/18 |
2,200 |
2,223 |
2,189.5 |
2,213 |
-0.92% |
2,645,400 |
2023/12/15 |
2,205 |
2,244.5 |
2,196.5 |
2,233.5 |
+2.17% |
2,826,800 |
2023/12/14 |
2,161 |
2,193 |
2,147 |
2,186 |
+2.75% |
3,550,300 |
2023/12/13 |
2,155.5 |
2,157.5 |
2,110 |
2,127.5 |
-0.72% |
3,251,100 |
2023/12/12 |
2,196.5 |
2,206 |
2,140 |
2,143 |
-0.63% |
2,447,000 |
2023/12/11 |
2,151 |
2,175 |
2,125.5 |
2,156.5 |
+2.64% |
4,094,800 |
2023/12/8 |
2,177 |
2,183 |
2,091 |
2,101 |
-4.87% |
8,214,000 |
2023/12/7 |
2,300 |
2,301 |
2,197.5 |
2,208.5 |
-4.02% |
4,262,300 |
2023/12/6 |
2,295.5 |
2,305 |
2,263 |
2,301 |
+1.52% |
2,445,000 |
2023/12/5 |
2,325 |
2,353 |
2,262.5 |
2,266.5 |
-3.59% |
3,347,600 |
2023/12/4 |
2,367 |
2,380 |
2,315 |
2,351 |
-0.25% |
2,124,600 |
2023/12/1 |
2,446 |
2,447.5 |
2,356.5 |
2,357 |
-3.62% |
2,726,100 |
2023/11/30 |
2,443 |
2,457 |
2,403 |
2,445.5 |
+0.43% |
3,988,900 |
2023/11/29 |
2,399 |
2,444 |
2,387 |
2,435 |
+2.31% |
2,700,600 |
2023/11/28 |
2,374 |
2,397.5 |
2,343.5 |
2,380 |
+0.34% |
2,940,100 |
2023/11/27 |
2,435 |
2,448 |
2,358 |
2,372 |
-1.88% |
1,929,300 |
2023/11/24 |
2,401.5 |
2,436.5 |
2,395.5 |
2,417.5 |
+0.92% |
2,636,100 |
2023/11/22 |
2,362.5 |
2,425 |
2,360.5 |
2,395.5 |
+0.08% |
3,255,800 |
2023/11/21 |
2,394 |
2,403 |
2,355 |
2,393.5 |
-0.02% |
4,455,800 |
2023/11/20 |
2,392 |
2,419 |
2,379 |
2,394 |
-1.01% |
2,820,700 |
2023/11/17 |
2,450 |
2,461.5 |
2,407 |
2,418.5 |
-1.69% |
2,931,400 |
2023/11/16 |
2,583.5 |
2,584 |
2,451 |
2,460 |
-4.98% |
4,529,600 |
2023/11/15 |
2,553.5 |
2,596 |
2,483.5 |
2,589 |
+5.52% |
4,221,000 |
2023/11/14 |
2,500 |
2,501 |
2,430.5 |
2,453.5 |
-1.21% |
2,547,400 |
2023/11/13 |
2,535 |
2,537.5 |
2,474.5 |
2,483.5 |
-1.99% |
2,473,700 |
2023/11/10 |
2,541 |
2,566 |
2,511 |
2,534 |
-2.01% |
2,645,800 |
2023/11/9 |
2,548 |
2,594.5 |
2,525 |
2,586 |
+2.66% |
2,754,000 |
2023/11/8 |
2,515.5 |
2,537 |
2,484.5 |
2,519 |
+2.17% |
3,149,700 |
2023/11/7 |
2,488.5 |
2,500 |
2,456 |
2,465.5 |
-4.75% |
3,864,700 |
2023/11/6 |
2,517 |
2,615 |
2,515.5 |
2,588.5 |
+6.11% |
5,116,000 |
2023/11/2 |
2,357 |
2,454.5 |
2,351 |
2,439.5 |
+3.61% |
3,462,500 |
2023/11/1 |
2,355 |
2,368.5 |
2,292.5 |
2,354.5 |
+1.75% |
3,357,200 |
2023/10/31 |
2,278 |
2,348 |
2,262 |
2,314 |
+1.45% |
3,833,000 |
2023/10/30 |
2,206 |
2,288.5 |
2,162 |
2,281 |
-1.83% |
5,980,200 |
2023/10/27 |
2,285 |
2,335.5 |
2,241 |
2,323.5 |
+1.95% |
3,414,000 |
2023/10/26 |
2,270 |
2,301 |
2,256.5 |
2,279 |
-2.40% |
2,806,800 |
2023/10/25 |
2,408 |
2,410 |
2,331.5 |
2,335 |
-1.62% |
2,478,100 |
2023/10/24 |
2,355.5 |
2,383.5 |
2,270.5 |
2,373.5 |
+1.74% |
4,011,000 |
2023/10/23 |
2,383 |
2,387.5 |
2,310 |
2,333 |
-2.77% |
2,626,200 |
2023/10/20 |
2,393.5 |
2,426 |
2,383 |
2,399.5 |
-1.09% |
2,195,000 |
2023/10/19 |
2,442 |
2,461 |
2,419 |
2,426 |
-3.27% |
2,589,600 |
|