日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
1,936.5 |
1,960 |
1,935.5 |
1,938.5 |
-1.25% |
1,798,400 |
2024/4/24 |
1,956 |
1,992.5 |
1,943.5 |
1,963 |
+1.11% |
2,227,900 |
2024/4/23 |
1,934 |
1,949 |
1,931.5 |
1,941.5 |
+1.09% |
1,682,900 |
2024/4/22 |
1,888 |
1,928 |
1,878 |
1,920.5 |
+3.20% |
1,970,500 |
2024/4/19 |
1,889.5 |
1,890 |
1,821.5 |
1,861 |
-1.56% |
2,774,700 |
2024/4/18 |
1,879.5 |
1,894 |
1,856.5 |
1,890.5 |
+0.67% |
1,592,400 |
2024/4/17 |
1,911.5 |
1,912.5 |
1,876 |
1,878 |
-1.86% |
1,654,800 |
2024/4/16 |
1,890 |
1,918 |
1,871.5 |
1,913.5 |
+0.21% |
1,981,000 |
2024/4/15 |
1,900 |
1,915.5 |
1,881.5 |
1,909.5 |
-0.99% |
1,609,500 |
2024/4/12 |
1,945 |
1,951 |
1,922 |
1,928.5 |
+1.05% |
2,636,500 |
2024/4/11 |
1,900 |
1,908.5 |
1,878 |
1,908.5 |
-0.60% |
1,485,900 |
2024/4/10 |
1,939.5 |
1,942 |
1,917 |
1,920 |
-1.39% |
1,538,800 |
2024/4/9 |
1,947.5 |
1,953 |
1,916 |
1,947 |
+0.62% |
1,644,800 |
2024/4/8 |
1,940 |
1,952 |
1,920 |
1,935 |
+1.74% |
1,828,600 |
2024/4/5 |
1,888 |
1,922.5 |
1,874 |
1,902 |
+0.50% |
2,787,600 |
2024/4/4 |
1,890.5 |
1,935.5 |
1,882 |
1,892.5 |
+1.10% |
2,344,000 |
2024/4/3 |
1,887 |
1,893 |
1,860.5 |
1,872 |
-0.90% |
1,901,800 |
2024/4/2 |
1,933 |
1,974 |
1,875 |
1,889 |
-2.63% |
2,590,100 |
2024/4/1 |
1,987.5 |
2,005 |
1,940 |
1,940 |
-1.47% |
2,139,800 |
2024/3/29 |
1,988.5 |
2,006.5 |
1,954 |
1,969 |
+1.70% |
4,893,400 |
2024/3/28 |
1,995 |
2,014 |
1,923 |
1,936 |
-3.44% |
2,957,700 |
2024/3/27 |
1,997.6 |
2,025 |
1,981 |
2,005 |
+1.42% |
661,200 |
2024/3/26 |
1,968 |
1,986 |
1,952.2 |
1,977 |
-0.33% |
457,000 |
2024/3/25 |
1,989.6 |
2,000 |
1,978.8 |
1,983.6 |
-0.60% |
478,200 |
2024/3/22 |
1,997.8 |
2,008 |
1,968.6 |
1,995.6 |
+0.03% |
559,800 |
2024/3/21 |
2,018 |
2,045 |
1,989.8 |
1,995 |
+0.61% |
827,900 |
2024/3/19 |
1,962.8 |
1,983 |
1,934.2 |
1,983 |
+0.76% |
460,400 |
2024/3/18 |
1,917.8 |
1,971.2 |
1,891.6 |
1,968 |
+3.48% |
586,300 |
2024/3/15 |
1,894 |
1,911.6 |
1,881.6 |
1,901.8 |
-1.15% |
544,800 |
2024/3/14 |
1,925.2 |
1,934.6 |
1,913.8 |
1,924 |
+0.39% |
361,600 |
2024/3/13 |
1,906 |
1,924.8 |
1,895 |
1,916.6 |
+0.30% |
366,900 |
2024/3/12 |
1,875.6 |
1,919 |
1,859.6 |
1,910.8 |
+1.72% |
548,000 |
2024/3/11 |
1,864 |
1,881.6 |
1,848.2 |
1,878.4 |
-0.05% |
651,400 |
2024/3/8 |
1,906.8 |
1,907 |
1,852 |
1,879.4 |
-0.50% |
1,061,700 |
2024/3/7 |
1,973.6 |
1,986 |
1,888.8 |
1,888.8 |
-4.07% |
728,300 |
2024/3/6 |
1,982 |
1,997.6 |
1,967.8 |
1,969 |
-1.94% |
637,800 |
2024/3/5 |
2,030 |
2,051 |
1,996.6 |
2,008 |
-0.89% |
541,300 |
2024/3/4 |
2,013 |
2,043 |
2,005 |
2,026 |
+0.65% |
468,900 |
2024/3/1 |
1,966 |
2,023 |
1,953.6 |
2,013 |
+2.69% |
690,800 |
2024/2/29 |
1,970 |
1,974.6 |
1,941 |
1,960.2 |
-0.50% |
679,900 |
2024/2/28 |
1,947.8 |
1,975 |
1,946 |
1,970 |
+1.90% |
505,800 |
2024/2/27 |
1,919.2 |
1,947.8 |
1,909.2 |
1,933.2 |
+0.73% |
451,000 |
2024/2/26 |
1,910 |
1,935.6 |
1,907.8 |
1,919.2 |
+0.39% |
420,100 |
2024/2/22 |
1,852.2 |
1,913.4 |
1,846.2 |
1,911.8 |
+3.42% |
678,300 |
2024/2/21 |
1,853.2 |
1,869.6 |
1,838 |
1,848.6 |
-0.19% |
436,400 |
2024/2/20 |
1,870.8 |
1,882.2 |
1,846 |
1,852.2 |
-0.80% |
494,500 |
2024/2/19 |
1,890 |
1,900 |
1,858.2 |
1,867.2 |
-1.44% |
446,100 |
2024/2/16 |
1,887.8 |
1,918 |
1,883 |
1,894.4 |
+0.74% |
785,400 |
2024/2/15 |
1,877.6 |
1,892.6 |
1,862.2 |
1,880.4 |
+0.83% |
572,100 |
2024/2/14 |
1,833.8 |
1,876.4 |
1,833.8 |
1,865 |
+0.06% |
588,000 |
2024/2/13 |
1,833.8 |
1,871.6 |
1,819.2 |
1,863.8 |
+1.64% |
678,200 |
2024/2/9 |
1,882.6 |
1,891.4 |
1,833.8 |
1,833.8 |
-3.04% |
830,400 |
2024/2/8 |
1,826.8 |
1,895.6 |
1,810 |
1,891.2 |
+4.23% |
814,900 |
2024/2/7 |
1,861.6 |
1,868.8 |
1,802.2 |
1,814.4 |
-3.52% |
866,700 |
2024/2/6 |
1,876 |
1,893 |
1,799.8 |
1,880.6 |
+2.40% |
1,546,800 |
2024/2/5 |
1,838.4 |
1,842.4 |
1,826.2 |
1,836.6 |
+0.80% |
867,000 |
2024/2/2 |
1,850.4 |
1,850.4 |
1,815 |
1,822 |
-0.85% |
364,100 |
2024/2/1 |
1,815 |
1,846.4 |
1,812 |
1,837.6 |
+0.51% |
373,100 |
2024/1/31 |
1,828 |
1,835.8 |
1,811 |
1,828.2 |
-0.80% |
506,800 |
2024/1/30 |
1,858.2 |
1,858.4 |
1,832 |
1,843 |
-0.89% |
360,000 |
2024/1/29 |
1,838.8 |
1,862.6 |
1,826.2 |
1,859.6 |
+1.72% |
595,800 |
2024/1/26 |
1,812 |
1,833.4 |
1,796.6 |
1,828.2 |
+0.29% |
742,100 |
2024/1/25 |
1,840.2 |
1,848.8 |
1,810 |
1,823 |
-2.05% |
716,600 |
2024/1/24 |
1,902.4 |
1,909 |
1,861 |
1,861.2 |
-2.94% |
583,600 |
2024/1/23 |
1,918.2 |
1,949.6 |
1,911.4 |
1,917.6 |
-0.12% |
452,100 |
2024/1/22 |
1,938 |
1,955.8 |
1,907.2 |
1,920 |
-0.43% |
596,300 |
2024/1/19 |
1,912.2 |
1,929.6 |
1,895.6 |
1,928.2 |
+2.44% |
597,500 |
2024/1/18 |
1,869 |
1,904.8 |
1,861.8 |
1,882.2 |
+0.04% |
363,300 |
2024/1/17 |
1,892.8 |
1,922.6 |
1,881.2 |
1,881.4 |
+0.52% |
489,900 |
2024/1/16 |
1,903.6 |
1,908 |
1,870 |
1,871.6 |
-2.10% |
405,000 |
2024/1/15 |
1,901.2 |
1,926.4 |
1,895.4 |
1,911.8 |
+0.56% |
362,700 |
2024/1/12 |
1,913.8 |
1,913.8 |
1,855.8 |
1,901.2 |
+2.56% |
991,800 |
2024/1/11 |
1,847.8 |
1,858.2 |
1,830.6 |
1,853.8 |
+1.56% |
566,300 |
2024/1/10 |
1,792.2 |
1,833.8 |
1,782.6 |
1,825.4 |
+2.62% |
628,500 |
2024/1/9 |
1,754.4 |
1,783 |
1,747.8 |
1,778.8 |
+2.25% |
455,100 |
2024/1/5 |
1,761.4 |
1,773 |
1,739.6 |
1,739.6 |
-0.45% |
498,800 |
2024/1/4 |
1,730.2 |
1,750 |
1,707.4 |
1,747.4 |
+1.19% |
516,600 |
2023/12/29 |
1,724.4 |
1,735.4 |
1,713.4 |
1,726.8 |
-0.37% |
481,700 |
2023/12/28 |
1,750 |
1,755.4 |
1,730.6 |
1,733.2 |
-1.16% |
281,100 |
2023/12/27 |
1,751.6 |
1,763 |
1,748 |
1,753.6 |
+0.99% |
484,700 |
2023/12/26 |
1,745.2 |
1,745.2 |
1,725.4 |
1,736.4 |
+0.07% |
218,100 |
2023/12/25 |
1,734.8 |
1,744.8 |
1,728.4 |
1,735.2 |
+0.68% |
217,600 |
2023/12/22 |
1,738 |
1,748 |
1,721 |
1,723.4 |
-0.67% |
416,800 |
2023/12/21 |
1,741.6 |
1,747 |
1,730 |
1,735 |
-1.49% |
779,600 |
2023/12/20 |
1,765 |
1,785.6 |
1,759.2 |
1,761.2 |
+0.20% |
968,100 |
2023/12/19 |
1,730.2 |
1,758.8 |
1,720 |
1,757.6 |
+2.07% |
568,700 |
2023/12/18 |
1,719 |
1,744 |
1,712.8 |
1,722 |
-0.90% |
540,300 |
2023/12/15 |
1,764.4 |
1,770.2 |
1,725.6 |
1,737.6 |
-2.32% |
979,800 |
2023/12/14 |
1,822.8 |
1,823 |
1,764.4 |
1,778.8 |
-1.82% |
565,600 |
2023/12/13 |
1,850.8 |
1,854.2 |
1,806 |
1,811.8 |
-1.66% |
509,600 |
2023/12/12 |
1,864 |
1,872.8 |
1,839.8 |
1,842.4 |
+0.20% |
389,800 |
2023/12/11 |
1,823 |
1,848.2 |
1,816 |
1,838.8 |
+1.88% |
442,400 |
2023/12/8 |
1,819.2 |
1,820 |
1,789.8 |
1,804.8 |
-1.22% |
856,300 |
2023/12/7 |
1,849.8 |
1,861.4 |
1,814.8 |
1,827 |
-1.36% |
511,100 |
2023/12/6 |
1,815.2 |
1,854 |
1,813.6 |
1,852.2 |
+2.50% |
570,000 |
2023/12/5 |
1,782.8 |
1,818.4 |
1,782.8 |
1,807 |
+1.55% |
602,300 |
2023/12/4 |
1,790.2 |
1,796.4 |
1,772.6 |
1,779.4 |
-1.66% |
427,800 |
2023/12/1 |
1,799.6 |
1,829.8 |
1,799.6 |
1,809.4 |
-0.20% |
312,200 |
2023/11/30 |
1,801.8 |
1,815.6 |
1,782.4 |
1,813 |
-0.02% |
561,600 |
2023/11/29 |
1,819 |
1,821.6 |
1,795.8 |
1,813.4 |
-0.73% |
418,700 |
2023/11/28 |
1,829 |
1,835.2 |
1,807.6 |
1,826.8 |
-0.15% |
598,000 |
2023/11/27 |
1,843.4 |
1,859.8 |
1,828.2 |
1,829.6 |
-0.60% |
402,100 |
2023/11/24 |
1,891.4 |
1,893.8 |
1,840.6 |
1,840.6 |
-1.33% |
586,600 |
2023/11/22 |
1,846 |
1,873.8 |
1,835.2 |
1,865.4 |
+1.36% |
430,500 |
2023/11/21 |
1,887.6 |
1,891.6 |
1,816.6 |
1,840.4 |
-2.50% |
910,500 |
2023/11/20 |
1,898.2 |
1,923.4 |
1,872.4 |
1,887.6 |
-0.55% |
490,500 |
2023/11/17 |
1,897.8 |
1,913.2 |
1,881.8 |
1,898 |
+0.02% |
591,300 |
2023/11/16 |
1,920 |
1,936 |
1,886.4 |
1,897.6 |
-3.35% |
688,600 |
2023/11/15 |
1,953 |
1,972 |
1,942.2 |
1,963.4 |
+1.72% |
483,800 |
2023/11/14 |
1,949.8 |
1,956.8 |
1,928.8 |
1,930.2 |
-0.45% |
304,700 |
2023/11/13 |
1,956.2 |
1,982.4 |
1,930.6 |
1,939 |
-0.05% |
528,500 |
2023/11/10 |
1,939 |
1,961.6 |
1,921.2 |
1,940 |
+0.04% |
540,800 |
2023/11/9 |
1,920 |
1,948.6 |
1,893.8 |
1,939.2 |
+0.00% |
475,000 |
2023/11/8 |
1,934.6 |
1,947.2 |
1,902.6 |
1,939.2 |
+1.65% |
738,400 |
2023/11/7 |
1,926 |
1,928.6 |
1,884.2 |
1,907.8 |
-2.89% |
910,600 |
2023/11/6 |
1,920.2 |
1,971.4 |
1,902 |
1,964.6 |
+3.51% |
1,480,900 |
2023/11/2 |
1,771.6 |
1,910 |
1,735.2 |
1,898 |
+8.05% |
1,938,800 |
2023/11/1 |
1,716 |
1,756.6 |
1,710.2 |
1,756.6 |
+3.07% |
761,700 |
2023/10/31 |
1,649.4 |
1,710.4 |
1,643.8 |
1,704.2 |
+2.79% |
532,900 |
2023/10/30 |
1,653.4 |
1,666.8 |
1,646.6 |
1,658 |
-0.77% |
353,400 |
2023/10/27 |
1,630.2 |
1,675.6 |
1,630 |
1,670.8 |
+2.49% |
455,700 |
2023/10/26 |
1,626.2 |
1,647.6 |
1,622.4 |
1,630.2 |
-1.28% |
446,700 |
2023/10/25 |
1,662.2 |
1,663 |
1,643 |
1,651.4 |
+0.33% |
303,600 |
|