日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
1,423 |
1,423 |
1,398 |
1,403 |
-1.54% |
35,800 |
2024/4/18 |
1,415 |
1,425 |
1,415 |
1,425 |
+0.85% |
12,300 |
2024/4/17 |
1,411 |
1,418 |
1,396 |
1,413 |
+0.00% |
49,700 |
2024/4/16 |
1,425 |
1,425 |
1,412 |
1,413 |
-0.84% |
35,500 |
2024/4/15 |
1,445 |
1,448 |
1,425 |
1,425 |
-1.45% |
29,700 |
2024/4/12 |
1,453 |
1,457 |
1,446 |
1,446 |
-0.28% |
22,300 |
2024/4/11 |
1,451 |
1,457 |
1,449 |
1,450 |
-0.62% |
18,000 |
2024/4/10 |
1,458 |
1,464 |
1,457 |
1,459 |
-0.34% |
17,300 |
2024/4/9 |
1,461 |
1,466 |
1,452 |
1,464 |
+0.48% |
23,500 |
2024/4/8 |
1,450 |
1,457 |
1,448 |
1,457 |
+0.62% |
25,700 |
2024/4/5 |
1,448 |
1,458 |
1,443 |
1,448 |
-0.48% |
38,700 |
2024/4/4 |
1,452 |
1,455 |
1,445 |
1,455 |
+0.14% |
39,300 |
2024/4/3 |
1,462 |
1,462 |
1,453 |
1,453 |
-0.62% |
31,600 |
2024/4/2 |
1,482 |
1,484 |
1,459 |
1,462 |
-1.55% |
63,000 |
2024/4/1 |
1,505 |
1,505 |
1,482 |
1,485 |
-1.26% |
47,500 |
2024/3/29 |
1,485 |
1,504 |
1,482 |
1,504 |
+1.42% |
50,700 |
2024/3/28 |
1,455 |
1,500 |
1,450 |
1,483 |
-2.61% |
98,600 |
2024/3/27 |
1,540 |
1,540.9 |
1,522.7 |
1,522.7 |
-0.94% |
108,700 |
2024/3/26 |
1,544.5 |
1,544.5 |
1,525.4 |
1,537.2 |
+0.23% |
58,500 |
2024/3/25 |
1,532.7 |
1,545.4 |
1,530 |
1,533.6 |
+0.12% |
57,700 |
2024/3/22 |
1,521.8 |
1,531.8 |
1,516.3 |
1,531.8 |
+0.84% |
34,400 |
2024/3/21 |
1,523.5 |
1,525.4 |
1,516.3 |
1,519 |
+0.00% |
38,400 |
2024/3/19 |
1,515.4 |
1,519 |
1,503.5 |
1,519 |
+0.24% |
30,300 |
2024/3/18 |
1,529.9 |
1,529.9 |
1,514.5 |
1,515.4 |
-0.66% |
37,100 |
2024/3/15 |
1,522.7 |
1,529.9 |
1,520.9 |
1,525.4 |
+0.24% |
42,000 |
2024/3/14 |
1,511.8 |
1,521.8 |
1,508.2 |
1,521.8 |
+0.72% |
31,400 |
2024/3/13 |
1,519.1 |
1,520 |
1,506.4 |
1,510.9 |
-0.36% |
28,900 |
2024/3/12 |
1,499.9 |
1,516.3 |
1,489 |
1,516.3 |
+1.03% |
43,800 |
2024/3/11 |
1,498.2 |
1,505.4 |
1,490.9 |
1,500.9 |
+0.43% |
36,400 |
2024/3/8 |
1,483.6 |
1,498.1 |
1,483.6 |
1,494.5 |
+0.12% |
43,700 |
2024/3/7 |
1,473.6 |
1,492.7 |
1,470.9 |
1,492.7 |
+1.61% |
45,000 |
2024/3/6 |
1,469.9 |
1,472.6 |
1,466.3 |
1,469 |
+0.12% |
38,000 |
2024/3/5 |
1,474.5 |
1,474.5 |
1,461.7 |
1,467.2 |
-0.50% |
37,900 |
2024/3/4 |
1,467.2 |
1,477.2 |
1,466.3 |
1,474.5 |
+0.62% |
48,600 |
2024/3/1 |
1,474.5 |
1,474.5 |
1,460.9 |
1,465.4 |
-0.25% |
27,600 |
2024/2/29 |
1,471.7 |
1,473.5 |
1,461.7 |
1,469 |
-0.13% |
36,200 |
2024/2/28 |
1,453.6 |
1,470.9 |
1,452.7 |
1,470.9 |
+1.19% |
55,500 |
2024/2/27 |
1,449.1 |
1,456.3 |
1,448.1 |
1,453.6 |
+0.50% |
41,400 |
2024/2/26 |
1,449 |
1,455.4 |
1,442.7 |
1,446.3 |
+0.06% |
52,700 |
2024/2/22 |
1,453.6 |
1,453.6 |
1,444.5 |
1,445.4 |
-0.50% |
25,700 |
2024/2/21 |
1,450 |
1,452.7 |
1,442.7 |
1,452.7 |
+0.51% |
33,200 |
2024/2/20 |
1,443.6 |
1,450.9 |
1,440.9 |
1,445.4 |
+0.38% |
31,900 |
2024/2/19 |
1,438.2 |
1,440 |
1,430 |
1,440 |
+0.83% |
25,800 |
2024/2/16 |
1,429.9 |
1,431.7 |
1,420.8 |
1,428.1 |
+0.51% |
39,200 |
2024/2/15 |
1,436.4 |
1,436.4 |
1,419.1 |
1,420.9 |
-0.76% |
46,100 |
2024/2/14 |
1,438.2 |
1,438.2 |
1,426.3 |
1,431.8 |
-0.44% |
50,700 |
2024/2/13 |
1,436.3 |
1,440.8 |
1,431.7 |
1,438.1 |
+0.76% |
35,400 |
2024/2/9 |
1,432.7 |
1,433.6 |
1,427.2 |
1,427.2 |
-0.38% |
30,100 |
2024/2/8 |
1,426.3 |
1,437.2 |
1,424.5 |
1,432.7 |
+0.45% |
39,200 |
2024/2/7 |
1,433.6 |
1,433.6 |
1,421.8 |
1,426.3 |
-0.51% |
57,500 |
2024/2/6 |
1,448.1 |
1,448.1 |
1,433.6 |
1,433.6 |
-1.00% |
75,300 |
2024/2/5 |
1,453.6 |
1,454.5 |
1,442.6 |
1,448.1 |
-0.13% |
58,100 |
2024/2/2 |
1,454.5 |
1,454.5 |
1,449.1 |
1,450 |
-0.25% |
47,600 |
2024/2/1 |
1,454.5 |
1,455.4 |
1,446.3 |
1,453.6 |
+0.12% |
62,500 |
2024/1/31 |
1,445.4 |
1,451.8 |
1,443.6 |
1,451.8 |
+0.51% |
32,800 |
2024/1/30 |
1,454.5 |
1,455.4 |
1,441.8 |
1,444.5 |
-0.31% |
63,500 |
2024/1/29 |
1,453.5 |
1,454.5 |
1,447.2 |
1,449 |
-0.07% |
46,700 |
2024/1/26 |
1,453.6 |
1,455.5 |
1,450 |
1,450 |
+0.00% |
49,900 |
2024/1/25 |
1,443.6 |
1,455.5 |
1,443.6 |
1,450 |
+0.38% |
46,300 |
2024/1/24 |
1,450 |
1,453.6 |
1,444.5 |
1,444.5 |
-0.06% |
43,900 |
2024/1/23 |
1,445.4 |
1,449.9 |
1,442.7 |
1,445.4 |
+0.19% |
37,900 |
2024/1/22 |
1,440.9 |
1,445.4 |
1,440 |
1,442.7 |
+0.38% |
40,600 |
2024/1/19 |
1,437.2 |
1,439.9 |
1,431.7 |
1,437.2 |
+0.19% |
33,400 |
2024/1/18 |
1,431.8 |
1,437.2 |
1,430 |
1,434.5 |
+0.38% |
24,700 |
2024/1/17 |
1,445.4 |
1,450.8 |
1,428.1 |
1,429 |
-1.13% |
59,400 |
2024/1/16 |
1,454.5 |
1,456.3 |
1,445.4 |
1,445.4 |
-0.63% |
37,300 |
2024/1/15 |
1,450 |
1,456.3 |
1,450 |
1,454.5 |
+0.31% |
40,400 |
2024/1/12 |
1,454.5 |
1,456.4 |
1,447.3 |
1,450 |
-0.19% |
33,900 |
2024/1/11 |
1,451.8 |
1,454.5 |
1,444.5 |
1,452.7 |
+0.06% |
45,300 |
2024/1/10 |
1,454.5 |
1,457.3 |
1,448.2 |
1,451.8 |
-0.12% |
34,700 |
2024/1/9 |
1,449.1 |
1,455.4 |
1,449.1 |
1,453.6 |
+0.94% |
45,200 |
2024/1/5 |
1,439.1 |
1,444.5 |
1,437.3 |
1,440 |
+0.45% |
33,200 |
2024/1/4 |
1,427.2 |
1,433.6 |
1,416.3 |
1,433.6 |
+0.51% |
47,500 |
2023/12/29 |
1,427.2 |
1,430.8 |
1,419.9 |
1,426.3 |
+0.06% |
34,900 |
2023/12/28 |
1,411.8 |
1,426.3 |
1,409.9 |
1,425.4 |
+0.90% |
33,400 |
2023/12/27 |
1,404.5 |
1,412.7 |
1,403.6 |
1,412.7 |
+0.78% |
39,500 |
2023/12/26 |
1,399.1 |
1,404.5 |
1,395.4 |
1,401.8 |
+0.52% |
33,600 |
2023/12/25 |
1,403.6 |
1,406.3 |
1,391.8 |
1,394.5 |
-0.26% |
27,800 |
2023/12/22 |
1,388.1 |
1,398.1 |
1,388.1 |
1,398.1 |
+0.92% |
26,500 |
2023/12/21 |
1,379.9 |
1,387.2 |
1,377.2 |
1,385.4 |
-0.19% |
34,900 |
2023/12/20 |
1,389 |
1,395.4 |
1,384.5 |
1,388.1 |
+0.26% |
36,900 |
2023/12/19 |
1,379 |
1,386.3 |
1,375.4 |
1,384.5 |
+0.66% |
40,100 |
2023/12/18 |
1,379 |
1,379 |
1,364.5 |
1,375.4 |
-0.53% |
40,600 |
2023/12/15 |
1,390 |
1,390 |
1,375.4 |
1,382.7 |
-0.32% |
39,400 |
2023/12/14 |
1,387.2 |
1,390.8 |
1,382.7 |
1,387.2 |
+0.06% |
29,800 |
2023/12/13 |
1,399 |
1,399 |
1,380.8 |
1,386.3 |
-0.84% |
46,900 |
2023/12/12 |
1,401.7 |
1,401.7 |
1,390.8 |
1,398.1 |
+0.00% |
32,800 |
2023/12/11 |
1,393.6 |
1,399 |
1,390.8 |
1,398.1 |
+0.45% |
43,900 |
2023/12/8 |
1,400 |
1,403.6 |
1,389.1 |
1,391.8 |
-1.03% |
70,100 |
2023/12/7 |
1,415.4 |
1,419.9 |
1,406.3 |
1,406.3 |
-0.89% |
51,300 |
2023/12/6 |
1,417.2 |
1,423.5 |
1,414.5 |
1,419 |
+0.51% |
30,500 |
2023/12/5 |
1,420 |
1,423.6 |
1,411.8 |
1,411.8 |
-0.77% |
36,900 |
2023/12/4 |
1,421.8 |
1,422.7 |
1,410.9 |
1,422.7 |
+0.06% |
37,800 |
2023/12/1 |
1,436.3 |
1,436.3 |
1,420.9 |
1,421.8 |
-0.50% |
33,900 |
2023/11/30 |
1,434.5 |
1,435.4 |
1,425.4 |
1,429 |
-0.51% |
31,800 |
2023/11/29 |
1,454.5 |
1,454.5 |
1,436.3 |
1,436.3 |
-1.13% |
28,500 |
2023/11/28 |
1,449.1 |
1,452.7 |
1,440 |
1,452.7 |
+0.69% |
34,400 |
2023/11/27 |
1,440.9 |
1,444.5 |
1,437.2 |
1,442.7 |
+0.51% |
32,800 |
2023/11/24 |
1,436.3 |
1,438.1 |
1,431.8 |
1,435.4 |
+0.19% |
18,600 |
2023/11/22 |
1,433.6 |
1,437.2 |
1,430.9 |
1,432.7 |
+0.00% |
20,100 |
2023/11/21 |
1,432.7 |
1,435.4 |
1,426.3 |
1,432.7 |
+0.39% |
19,800 |
2023/11/20 |
1,440.8 |
1,440.8 |
1,424.5 |
1,427.2 |
-0.51% |
27,800 |
2023/11/17 |
1,427.2 |
1,436.3 |
1,424.5 |
1,434.5 |
+0.96% |
30,800 |
2023/11/16 |
1,428.2 |
1,435.4 |
1,420 |
1,420.9 |
-0.06% |
20,900 |
2023/11/15 |
1,425.4 |
1,425.4 |
1,410.9 |
1,421.8 |
+0.39% |
28,900 |
2023/11/14 |
1,413.6 |
1,419.9 |
1,409.9 |
1,416.3 |
+0.52% |
29,300 |
2023/11/13 |
1,426.3 |
1,428.1 |
1,401.7 |
1,409 |
-0.58% |
53,500 |
2023/11/10 |
1,428.1 |
1,429 |
1,414.5 |
1,417.2 |
-0.90% |
59,200 |
2023/11/9 |
1,451.8 |
1,451.8 |
1,423.6 |
1,430 |
-0.38% |
47,600 |
2023/11/8 |
1,437.2 |
1,450.9 |
1,426.3 |
1,435.4 |
+0.25% |
78,900 |
2023/11/7 |
1,468.2 |
1,473.6 |
1,431.8 |
1,431.8 |
-4.02% |
146,700 |
2023/11/6 |
1,487.3 |
1,493.6 |
1,482.7 |
1,491.8 |
+0.49% |
42,100 |
2023/11/2 |
1,486.3 |
1,486.3 |
1,471.8 |
1,484.5 |
+0.24% |
24,600 |
2023/11/1 |
1,475.4 |
1,484.5 |
1,470.9 |
1,480.9 |
+0.19% |
46,900 |
2023/10/31 |
1,468.1 |
1,478.1 |
1,461.7 |
1,478.1 |
+0.99% |
24,200 |
2023/10/30 |
1,475.4 |
1,475.4 |
1,459.1 |
1,463.6 |
-0.92% |
27,500 |
2023/10/27 |
1,463.6 |
1,477.2 |
1,463.6 |
1,477.2 |
+0.87% |
35,700 |
2023/10/26 |
1,465.4 |
1,477.2 |
1,459 |
1,464.5 |
-0.06% |
27,100 |
2023/10/25 |
1,455.4 |
1,473.6 |
1,455.4 |
1,465.4 |
+0.18% |
21,600 |
2023/10/24 |
1,462.7 |
1,467.2 |
1,444.5 |
1,462.7 |
+0.00% |
60,100 |
2023/10/23 |
1,477.2 |
1,478.2 |
1,462.7 |
1,462.7 |
-0.98% |
28,900 |
2023/10/20 |
1,475.4 |
1,481.7 |
1,470.8 |
1,477.2 |
-0.12% |
19,600 |
2023/10/19 |
1,471.7 |
1,482.6 |
1,471.7 |
1,479 |
+0.49% |
23,400 |
|