日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/24 |
1,324.5 |
1,324.5 |
1,304.5 |
1,316 |
+0.19% |
812,900 |
2024/4/23 |
1,322 |
1,329.5 |
1,306.5 |
1,313.5 |
-1.17% |
787,400 |
2024/4/22 |
1,328.5 |
1,329.5 |
1,317.5 |
1,329 |
+1.57% |
1,021,100 |
2024/4/19 |
1,334 |
1,337 |
1,294.5 |
1,308.5 |
-1.13% |
969,300 |
2024/4/18 |
1,310 |
1,326 |
1,307.5 |
1,323.5 |
+1.46% |
575,100 |
2024/4/17 |
1,320 |
1,322.5 |
1,297 |
1,304.5 |
-1.36% |
869,500 |
2024/4/16 |
1,300.5 |
1,326 |
1,290.5 |
1,322.5 |
-0.38% |
1,229,300 |
2024/4/15 |
1,349.5 |
1,350 |
1,322.5 |
1,327.5 |
-2.32% |
1,175,800 |
2024/4/12 |
1,372 |
1,372 |
1,356 |
1,359 |
+0.04% |
1,254,100 |
2024/4/11 |
1,358 |
1,365 |
1,352.5 |
1,358.5 |
-0.91% |
529,200 |
2024/4/10 |
1,370 |
1,379 |
1,368.5 |
1,371 |
+0.99% |
822,500 |
2024/4/9 |
1,366 |
1,369.5 |
1,351 |
1,357.5 |
-0.44% |
647,100 |
2024/4/8 |
1,340.5 |
1,366 |
1,338.5 |
1,363.5 |
+1.64% |
894,500 |
2024/4/5 |
1,335 |
1,344 |
1,326 |
1,341.5 |
-0.48% |
843,200 |
2024/4/4 |
1,348.5 |
1,367 |
1,344.5 |
1,348 |
+0.22% |
978,500 |
2024/4/3 |
1,351.5 |
1,354 |
1,341 |
1,345 |
-1.18% |
1,056,700 |
2024/4/2 |
1,372.5 |
1,377 |
1,356 |
1,361 |
+0.07% |
2,069,900 |
2024/4/1 |
1,304.5 |
1,369 |
1,301.5 |
1,360 |
+4.94% |
4,137,000 |
2024/3/29 |
1,299 |
1,323 |
1,289.5 |
1,296 |
-0.61% |
1,452,600 |
2024/3/28 |
1,311 |
1,312 |
1,296 |
1,304 |
-0.53% |
1,166,600 |
2024/3/27 |
1,295 |
1,327 |
1,291 |
1,311 |
+2.30% |
1,687,600 |
2024/3/26 |
1,283 |
1,288.5 |
1,273.5 |
1,281.5 |
-0.27% |
914,400 |
2024/3/25 |
1,291 |
1,299 |
1,283.5 |
1,285 |
-1.42% |
1,329,900 |
2024/3/22 |
1,302.5 |
1,316.5 |
1,290.5 |
1,303.5 |
+1.60% |
2,073,500 |
2024/3/21 |
1,288 |
1,289 |
1,271.5 |
1,283 |
+0.90% |
1,354,700 |
2024/3/19 |
1,250 |
1,281.5 |
1,250 |
1,271.5 |
+1.23% |
1,208,600 |
2024/3/18 |
1,245 |
1,260.5 |
1,236.5 |
1,256 |
+0.88% |
1,408,000 |
2024/3/15 |
1,235 |
1,258 |
1,225.5 |
1,245 |
+3.06% |
2,705,200 |
2024/3/14 |
1,197.5 |
1,208 |
1,191.5 |
1,208 |
+1.26% |
898,100 |
2024/3/13 |
1,190 |
1,194.5 |
1,184.5 |
1,193 |
+1.19% |
688,000 |
2024/3/12 |
1,173.5 |
1,180.5 |
1,158.5 |
1,179 |
-0.08% |
1,015,300 |
2024/3/11 |
1,192.5 |
1,196.5 |
1,173.5 |
1,180 |
-1.26% |
1,158,700 |
2024/3/8 |
1,181 |
1,198 |
1,180.5 |
1,195 |
+0.84% |
1,682,200 |
2024/3/7 |
1,187 |
1,193 |
1,181.5 |
1,185 |
-0.55% |
987,600 |
2024/3/6 |
1,183 |
1,197 |
1,179 |
1,191.5 |
+1.19% |
1,105,500 |
2024/3/5 |
1,190 |
1,192.5 |
1,171 |
1,177.5 |
-0.97% |
1,412,300 |
2024/3/4 |
1,209 |
1,214 |
1,187.5 |
1,189 |
-1.98% |
1,473,000 |
2024/3/1 |
1,210 |
1,224 |
1,204.5 |
1,213 |
+0.54% |
1,214,800 |
2024/2/29 |
1,224.5 |
1,224.5 |
1,205 |
1,206.5 |
-0.86% |
1,223,000 |
2024/2/28 |
1,225 |
1,234.5 |
1,213 |
1,217 |
-0.73% |
971,300 |
2024/2/27 |
1,207 |
1,230 |
1,207 |
1,226 |
+1.70% |
1,241,200 |
2024/2/26 |
1,192 |
1,208 |
1,192 |
1,205.5 |
+0.63% |
888,900 |
2024/2/22 |
1,197 |
1,202 |
1,190 |
1,198 |
+0.63% |
1,132,200 |
2024/2/21 |
1,197.5 |
1,202.5 |
1,188.5 |
1,190.5 |
-0.17% |
1,205,200 |
2024/2/20 |
1,196 |
1,201 |
1,177.5 |
1,192.5 |
-0.58% |
1,843,400 |
2024/2/19 |
1,178.5 |
1,199.5 |
1,176.5 |
1,199.5 |
+1.83% |
1,057,100 |
2024/2/16 |
1,163 |
1,181 |
1,160.5 |
1,178 |
+1.73% |
1,497,400 |
2024/2/15 |
1,170.5 |
1,171 |
1,148.5 |
1,158 |
-0.04% |
1,515,400 |
2024/2/14 |
1,170.5 |
1,172 |
1,147 |
1,158.5 |
-0.56% |
2,059,800 |
2024/2/13 |
1,175 |
1,183.5 |
1,159 |
1,165 |
-0.51% |
1,738,000 |
2024/2/9 |
1,197 |
1,198.5 |
1,169 |
1,171 |
-1.68% |
2,392,000 |
2024/2/8 |
1,136 |
1,193.5 |
1,133.5 |
1,191 |
-5.51% |
4,999,500 |
2024/2/7 |
1,267 |
1,283 |
1,260.5 |
1,260.5 |
-1.14% |
1,338,900 |
2024/2/6 |
1,274 |
1,279.5 |
1,268.5 |
1,275 |
+0.43% |
1,160,900 |
2024/2/5 |
1,269 |
1,277.5 |
1,266.5 |
1,269.5 |
+0.44% |
947,700 |
2024/2/2 |
1,270 |
1,277.5 |
1,264 |
1,264 |
+0.16% |
763,800 |
2024/2/1 |
1,263 |
1,267.5 |
1,249.5 |
1,262 |
-1.25% |
1,348,800 |
2024/1/31 |
1,275 |
1,278.5 |
1,263 |
1,278 |
+0.04% |
746,500 |
2024/1/30 |
1,285 |
1,287 |
1,277 |
1,277.5 |
-0.27% |
547,600 |
2024/1/29 |
1,277.5 |
1,283.5 |
1,274.5 |
1,281 |
+0.51% |
668,000 |
2024/1/26 |
1,277 |
1,279.5 |
1,270.5 |
1,274.5 |
-0.51% |
677,700 |
2024/1/25 |
1,275 |
1,288 |
1,272 |
1,281 |
+0.51% |
797,800 |
2024/1/24 |
1,270.5 |
1,277.5 |
1,264.5 |
1,274.5 |
-0.12% |
570,400 |
2024/1/23 |
1,276.5 |
1,282 |
1,270 |
1,276 |
+0.43% |
520,900 |
2024/1/22 |
1,275.5 |
1,278 |
1,269.5 |
1,270.5 |
+0.71% |
528,700 |
2024/1/19 |
1,282 |
1,287 |
1,260.5 |
1,261.5 |
-1.25% |
906,000 |
2024/1/18 |
1,280 |
1,291.5 |
1,277 |
1,277.5 |
-0.51% |
965,200 |
2024/1/17 |
1,285 |
1,296.5 |
1,282.5 |
1,284 |
+0.71% |
919,500 |
2024/1/16 |
1,274 |
1,289 |
1,273 |
1,275 |
+0.08% |
713,000 |
2024/1/15 |
1,282 |
1,284 |
1,269 |
1,274 |
-0.12% |
923,600 |
2024/1/12 |
1,282 |
1,298 |
1,262.5 |
1,275.5 |
+1.88% |
2,076,200 |
2024/1/11 |
1,250 |
1,261.5 |
1,244.5 |
1,252 |
+1.05% |
1,428,500 |
2024/1/10 |
1,235 |
1,245 |
1,231 |
1,239 |
+0.24% |
910,900 |
2024/1/9 |
1,230 |
1,243.5 |
1,229 |
1,236 |
+0.82% |
745,100 |
2024/1/5 |
1,230 |
1,233 |
1,225.5 |
1,226 |
-0.12% |
878,900 |
2024/1/4 |
1,211 |
1,229 |
1,203 |
1,227.5 |
+0.33% |
942,500 |
2023/12/29 |
1,220 |
1,231.5 |
1,218.5 |
1,223.5 |
+0.12% |
692,700 |
2023/12/28 |
1,211 |
1,226 |
1,209.5 |
1,222 |
+0.33% |
543,200 |
2023/12/27 |
1,208 |
1,229.5 |
1,205 |
1,218 |
+1.58% |
1,555,500 |
2023/12/26 |
1,206 |
1,208 |
1,196 |
1,199 |
-0.12% |
673,900 |
2023/12/25 |
1,206.5 |
1,209.5 |
1,199 |
1,200.5 |
-0.29% |
617,500 |
2023/12/22 |
1,203 |
1,210.5 |
1,198.5 |
1,204 |
+0.08% |
637,500 |
2023/12/21 |
1,201 |
1,206.5 |
1,196 |
1,203 |
-0.21% |
831,400 |
2023/12/20 |
1,214.5 |
1,217 |
1,203 |
1,205.5 |
+0.08% |
826,300 |
2023/12/19 |
1,209.5 |
1,210 |
1,194 |
1,204.5 |
+0.58% |
937,900 |
2023/12/18 |
1,196 |
1,203.5 |
1,184 |
1,197.5 |
-0.54% |
1,148,100 |
2023/12/15 |
1,200.5 |
1,207 |
1,195.5 |
1,204 |
-0.86% |
1,566,400 |
2023/12/14 |
1,230 |
1,235 |
1,200.5 |
1,214.5 |
-1.78% |
1,280,300 |
2023/12/13 |
1,242.5 |
1,252 |
1,234 |
1,236.5 |
+0.73% |
1,035,200 |
2023/12/12 |
1,245.5 |
1,246.5 |
1,225.5 |
1,227.5 |
-0.49% |
676,300 |
2023/12/11 |
1,233 |
1,244.5 |
1,231 |
1,233.5 |
+0.16% |
887,900 |
2023/12/8 |
1,239 |
1,239.5 |
1,218.5 |
1,231.5 |
-0.69% |
1,664,200 |
2023/12/7 |
1,249 |
1,257.5 |
1,236 |
1,240 |
-0.64% |
1,010,300 |
2023/12/6 |
1,239.5 |
1,248.5 |
1,237 |
1,248 |
+0.12% |
1,211,500 |
2023/12/5 |
1,243 |
1,252 |
1,241.5 |
1,246.5 |
+0.00% |
1,336,300 |
2023/12/4 |
1,243.5 |
1,247 |
1,225.5 |
1,246.5 |
-0.12% |
1,083,600 |
2023/12/1 |
1,246 |
1,254.5 |
1,240 |
1,248 |
-0.08% |
1,458,700 |
2023/11/30 |
1,245 |
1,251 |
1,239.5 |
1,249 |
-0.60% |
1,625,100 |
2023/11/29 |
1,254 |
1,257.5 |
1,247.5 |
1,256.5 |
-0.40% |
913,500 |
2023/11/28 |
1,265 |
1,267 |
1,251 |
1,261.5 |
-0.20% |
833,800 |
2023/11/27 |
1,264 |
1,268.5 |
1,259 |
1,264 |
+0.76% |
930,300 |
2023/11/24 |
1,256 |
1,261 |
1,252.5 |
1,254.5 |
-0.36% |
843,200 |
2023/11/22 |
1,253.5 |
1,271.5 |
1,251.5 |
1,259 |
-0.32% |
1,206,800 |
2023/11/21 |
1,244.5 |
1,275 |
1,243.5 |
1,263 |
+0.84% |
1,354,900 |
2023/11/20 |
1,252 |
1,261.5 |
1,247 |
1,252.5 |
+0.04% |
931,000 |
2023/11/17 |
1,235 |
1,254 |
1,233.5 |
1,252 |
+1.01% |
1,354,000 |
2023/11/16 |
1,249.5 |
1,260 |
1,235 |
1,239.5 |
-0.68% |
1,336,200 |
2023/11/15 |
1,237.5 |
1,256.5 |
1,233 |
1,248 |
+1.38% |
1,925,000 |
2023/11/14 |
1,241.5 |
1,250 |
1,226.5 |
1,231 |
-1.01% |
1,538,900 |
2023/11/13 |
1,276 |
1,276.5 |
1,237.5 |
1,243.5 |
-2.74% |
2,134,300 |
2023/11/10 |
1,270 |
1,282.5 |
1,252 |
1,278.5 |
-1.35% |
2,143,600 |
2023/11/9 |
1,294 |
1,314 |
1,257.5 |
1,296 |
+6.97% |
4,690,700 |
2023/11/8 |
1,222 |
1,234 |
1,205.5 |
1,211.5 |
-0.25% |
1,374,300 |
2023/11/7 |
1,228 |
1,228.5 |
1,210.5 |
1,214.5 |
-0.98% |
975,500 |
2023/11/6 |
1,223 |
1,231 |
1,215.5 |
1,226.5 |
+1.78% |
1,158,900 |
2023/11/2 |
1,207 |
1,210.5 |
1,197.5 |
1,205 |
-0.37% |
1,130,600 |
2023/11/1 |
1,228 |
1,244.5 |
1,208.5 |
1,209.5 |
+0.62% |
1,422,400 |
2023/10/31 |
1,187 |
1,206 |
1,184 |
1,202 |
+1.01% |
871,500 |
2023/10/30 |
1,177 |
1,191 |
1,172 |
1,190 |
+0.21% |
1,209,900 |
2023/10/27 |
1,174 |
1,192 |
1,174 |
1,187.5 |
+1.15% |
957,400 |
2023/10/26 |
1,175.5 |
1,186 |
1,173.5 |
1,174 |
-0.84% |
723,800 |
2023/10/25 |
1,192 |
1,195.5 |
1,181 |
1,184 |
-0.13% |
581,100 |
2023/10/24 |
1,183 |
1,188.5 |
1,165.5 |
1,185.5 |
+0.30% |
665,700 |
|