日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/24 |
2,127.5 |
2,155.5 |
2,120 |
2,145 |
+1.01% |
268,600 |
2024/4/23 |
2,119.5 |
2,131 |
2,114 |
2,123.5 |
+0.19% |
260,000 |
2024/4/22 |
2,138 |
2,141 |
2,107.5 |
2,119.5 |
+0.78% |
228,900 |
2024/4/19 |
2,110 |
2,124 |
2,102.5 |
2,103 |
-1.01% |
407,400 |
2024/4/18 |
2,129 |
2,136 |
2,113 |
2,124.5 |
+0.93% |
187,700 |
2024/4/17 |
2,151 |
2,154.5 |
2,102.5 |
2,105 |
-2.48% |
527,100 |
2024/4/16 |
2,154 |
2,166.5 |
2,140.5 |
2,158.5 |
-0.18% |
448,400 |
2024/4/15 |
2,105 |
2,173 |
2,096.5 |
2,162.5 |
+2.44% |
737,800 |
2024/4/12 |
2,118.5 |
2,120.5 |
2,103 |
2,111 |
-0.02% |
254,800 |
2024/4/11 |
2,090 |
2,115.5 |
2,079.5 |
2,111.5 |
+0.00% |
255,400 |
2024/4/10 |
2,106 |
2,118.5 |
2,103 |
2,111.5 |
+0.07% |
251,400 |
2024/4/9 |
2,106 |
2,119.5 |
2,101.5 |
2,110 |
+0.26% |
226,000 |
2024/4/8 |
2,102 |
2,115 |
2,091.5 |
2,104.5 |
+0.53% |
275,700 |
2024/4/5 |
2,096.5 |
2,106.5 |
2,074.5 |
2,093.5 |
-0.64% |
294,400 |
2024/4/4 |
2,120 |
2,128 |
2,107 |
2,107 |
+0.57% |
467,500 |
2024/4/3 |
2,095 |
2,100.5 |
2,078 |
2,095 |
+0.92% |
459,500 |
2024/4/2 |
2,095 |
2,100 |
2,066.5 |
2,076 |
-1.12% |
561,900 |
2024/4/1 |
2,126 |
2,128 |
2,089 |
2,099.5 |
-0.73% |
382,900 |
2024/3/29 |
2,080 |
2,120 |
2,080 |
2,115 |
+1.90% |
618,100 |
2024/3/28 |
2,108 |
2,118.5 |
2,075 |
2,075.5 |
-3.80% |
591,300 |
2024/3/27 |
2,174.5 |
2,186.5 |
2,157.5 |
2,157.5 |
+0.19% |
922,500 |
2024/3/26 |
2,173.5 |
2,183.5 |
2,153 |
2,153.5 |
-1.08% |
578,400 |
2024/3/25 |
2,191 |
2,197 |
2,173 |
2,177 |
-0.48% |
517,800 |
2024/3/22 |
2,200 |
2,204 |
2,175 |
2,187.5 |
-0.16% |
406,500 |
2024/3/21 |
2,200 |
2,202.5 |
2,179.5 |
2,191 |
+0.55% |
553,900 |
2024/3/19 |
2,175 |
2,190 |
2,156 |
2,179 |
+0.18% |
571,900 |
2024/3/18 |
2,148 |
2,185 |
2,135 |
2,175 |
+2.21% |
699,200 |
2024/3/15 |
2,127.5 |
2,155.5 |
2,125.5 |
2,128 |
+0.42% |
966,700 |
2024/3/14 |
2,138 |
2,140.5 |
2,109 |
2,119 |
-0.63% |
533,300 |
2024/3/13 |
2,169 |
2,172.5 |
2,132.5 |
2,132.5 |
-0.79% |
582,400 |
2024/3/12 |
2,125.5 |
2,154 |
2,100.5 |
2,149.5 |
+1.49% |
426,000 |
2024/3/11 |
2,127.5 |
2,130.5 |
2,092.5 |
2,118 |
-0.96% |
610,500 |
2024/3/8 |
2,091 |
2,157 |
2,091 |
2,138.5 |
+1.18% |
527,000 |
2024/3/7 |
2,120 |
2,131 |
2,096.5 |
2,113.5 |
-0.28% |
756,600 |
2024/3/6 |
2,091 |
2,129 |
2,086.5 |
2,119.5 |
+1.22% |
725,500 |
2024/3/5 |
2,094 |
2,112 |
2,081 |
2,094 |
-1.09% |
837,700 |
2024/3/4 |
2,147 |
2,152 |
2,105.5 |
2,117 |
-1.53% |
722,100 |
2024/3/1 |
2,146.5 |
2,178 |
2,139.5 |
2,150 |
+1.51% |
954,600 |
2024/2/29 |
2,125 |
2,134 |
2,109 |
2,118 |
-0.66% |
820,500 |
2024/2/28 |
2,142 |
2,146 |
2,113.5 |
2,132 |
-0.72% |
722,500 |
2024/2/27 |
2,209.5 |
2,218.5 |
2,145 |
2,147.5 |
-2.52% |
710,400 |
2024/2/26 |
2,264.5 |
2,265 |
2,203 |
2,203 |
-2.00% |
627,000 |
2024/2/22 |
2,250 |
2,266.5 |
2,235.5 |
2,248 |
-0.33% |
754,600 |
2024/2/21 |
2,240.5 |
2,264 |
2,239 |
2,255.5 |
+1.01% |
668,700 |
2024/2/20 |
2,302.5 |
2,306 |
2,232 |
2,233 |
-3.58% |
762,100 |
2024/2/19 |
2,275 |
2,318 |
2,274 |
2,316 |
+1.71% |
483,900 |
2024/2/16 |
2,268.5 |
2,302.5 |
2,260 |
2,277 |
+0.00% |
663,400 |
2024/2/15 |
2,303 |
2,305 |
2,242.5 |
2,277 |
-0.55% |
537,200 |
2024/2/14 |
2,332 |
2,333 |
2,265.5 |
2,289.5 |
-1.53% |
815,200 |
2024/2/13 |
2,192 |
2,326.5 |
2,184 |
2,325 |
+9.03% |
2,264,000 |
2024/2/9 |
2,126 |
2,141.5 |
2,101.5 |
2,132.5 |
-0.61% |
594,700 |
2024/2/8 |
2,159 |
2,162.5 |
2,134 |
2,145.5 |
-0.65% |
488,200 |
2024/2/7 |
2,167 |
2,169 |
2,151 |
2,159.5 |
-0.67% |
383,900 |
2024/2/6 |
2,173.5 |
2,185.5 |
2,156 |
2,174 |
-0.14% |
366,200 |
2024/2/5 |
2,180 |
2,187.5 |
2,166.5 |
2,177 |
+0.62% |
338,200 |
2024/2/2 |
2,181 |
2,181 |
2,155.5 |
2,163.5 |
+0.05% |
378,000 |
2024/2/1 |
2,156.5 |
2,170.5 |
2,147.5 |
2,162.5 |
+0.16% |
398,300 |
2024/1/31 |
2,129 |
2,159 |
2,114 |
2,159 |
+0.40% |
614,700 |
2024/1/30 |
2,160 |
2,175 |
2,150 |
2,150.5 |
-0.23% |
366,200 |
2024/1/29 |
2,133 |
2,163.5 |
2,133 |
2,155.5 |
+1.15% |
335,500 |
2024/1/26 |
2,157 |
2,158.5 |
2,128 |
2,131 |
-0.84% |
229,500 |
2024/1/25 |
2,138 |
2,160 |
2,127.5 |
2,149 |
+0.99% |
489,600 |
2024/1/24 |
2,136.5 |
2,148 |
2,117.5 |
2,128 |
-0.65% |
472,600 |
2024/1/23 |
2,165 |
2,176 |
2,136.5 |
2,142 |
-1.36% |
475,600 |
2024/1/22 |
2,167 |
2,183.5 |
2,158.5 |
2,171.5 |
+0.09% |
453,700 |
2024/1/19 |
2,195 |
2,195 |
2,155.5 |
2,169.5 |
-0.44% |
416,300 |
2024/1/18 |
2,164 |
2,181.5 |
2,158.5 |
2,179 |
+0.72% |
568,700 |
2024/1/17 |
2,205 |
2,205 |
2,158.5 |
2,163.5 |
-1.99% |
493,300 |
2024/1/16 |
2,200 |
2,225.5 |
2,196 |
2,207.5 |
+0.09% |
726,900 |
2024/1/15 |
2,181.5 |
2,210 |
2,173.5 |
2,205.5 |
+1.38% |
419,300 |
2024/1/12 |
2,176 |
2,192 |
2,165.5 |
2,175.5 |
+0.02% |
535,600 |
2024/1/11 |
2,200.5 |
2,203.5 |
2,174.5 |
2,175 |
-0.87% |
477,500 |
2024/1/10 |
2,158 |
2,197.5 |
2,155 |
2,194 |
+1.67% |
779,900 |
2024/1/9 |
2,161.5 |
2,174.5 |
2,138.5 |
2,158 |
-0.21% |
699,300 |
2024/1/5 |
2,150 |
2,165.5 |
2,142 |
2,162.5 |
+1.12% |
555,200 |
2024/1/4 |
2,138 |
2,147 |
2,080.5 |
2,138.5 |
+0.02% |
563,700 |
2023/12/29 |
2,124.5 |
2,149.5 |
2,121 |
2,138 |
+1.23% |
560,100 |
2023/12/28 |
2,136 |
2,144 |
2,103 |
2,112 |
-1.61% |
404,400 |
2023/12/27 |
2,130 |
2,148 |
2,128 |
2,146.5 |
+1.39% |
293,100 |
2023/12/26 |
2,140 |
2,142 |
2,109 |
2,117 |
-0.80% |
206,700 |
2023/12/25 |
2,130 |
2,140 |
2,123 |
2,134 |
+0.68% |
296,200 |
2023/12/22 |
2,118 |
2,127.5 |
2,100.5 |
2,119.5 |
+2.29% |
492,500 |
2023/12/21 |
2,080 |
2,080 |
2,061.5 |
2,072 |
-0.86% |
272,100 |
2023/12/20 |
2,067 |
2,101 |
2,067 |
2,090 |
+0.99% |
432,700 |
2023/12/19 |
2,064 |
2,077.5 |
2,050.5 |
2,069.5 |
+0.32% |
397,400 |
2023/12/18 |
2,044.5 |
2,072.5 |
2,030 |
2,063 |
+0.24% |
446,500 |
2023/12/15 |
2,035 |
2,062 |
2,033.5 |
2,058 |
+0.86% |
661,400 |
2023/12/14 |
2,065 |
2,078.5 |
2,032.5 |
2,040.5 |
-1.09% |
605,100 |
2023/12/13 |
2,076 |
2,087.5 |
2,051.5 |
2,063 |
-0.22% |
685,500 |
2023/12/12 |
2,104 |
2,108.5 |
2,065 |
2,067.5 |
-2.29% |
659,700 |
2023/12/11 |
2,109.5 |
2,117.5 |
2,085.5 |
2,116 |
+0.74% |
427,000 |
2023/12/8 |
2,118 |
2,127.5 |
2,096.5 |
2,100.5 |
-0.02% |
620,400 |
2023/12/7 |
2,088.5 |
2,118 |
2,086 |
2,101 |
-0.61% |
431,400 |
2023/12/6 |
2,093.5 |
2,120.5 |
2,093 |
2,114 |
+0.62% |
506,200 |
2023/12/5 |
2,092 |
2,113.5 |
2,092 |
2,101 |
+0.21% |
427,900 |
2023/12/4 |
2,083 |
2,104 |
2,081 |
2,096.5 |
-0.50% |
455,600 |
2023/12/1 |
2,095 |
2,116 |
2,093 |
2,107 |
+1.15% |
381,100 |
2023/11/30 |
2,070 |
2,085.5 |
2,052 |
2,083 |
+0.12% |
649,900 |
2023/11/29 |
2,091.5 |
2,111 |
2,080.5 |
2,080.5 |
-0.53% |
420,000 |
2023/11/28 |
2,116 |
2,125.5 |
2,081.5 |
2,091.5 |
-1.16% |
535,300 |
2023/11/27 |
2,108.5 |
2,128.5 |
2,098.5 |
2,116 |
+1.00% |
536,300 |
2023/11/24 |
2,104 |
2,113.5 |
2,077 |
2,095 |
-0.33% |
559,500 |
2023/11/22 |
2,064.5 |
2,112 |
2,064 |
2,102 |
+1.84% |
497,300 |
2023/11/21 |
2,037.5 |
2,071.5 |
2,036.5 |
2,064 |
+1.30% |
695,000 |
2023/11/20 |
2,070 |
2,090 |
2,037.5 |
2,037.5 |
-3.14% |
799,200 |
2023/11/17 |
2,060.5 |
2,113.5 |
2,060.5 |
2,103.5 |
+2.14% |
783,800 |
2023/11/16 |
2,071 |
2,096 |
2,059.5 |
2,059.5 |
-0.51% |
843,600 |
2023/11/15 |
2,048.5 |
2,079.5 |
2,047.5 |
2,070 |
+1.87% |
464,900 |
2023/11/14 |
2,054 |
2,074 |
2,031 |
2,032 |
+0.02% |
524,600 |
2023/11/13 |
2,072.5 |
2,102 |
2,015 |
2,031.5 |
-1.26% |
1,398,000 |
2023/11/10 |
2,072 |
2,081 |
2,039 |
2,057.5 |
-0.19% |
808,400 |
2023/11/9 |
2,122.5 |
2,123 |
2,052 |
2,061.5 |
-3.31% |
1,636,800 |
2023/11/8 |
2,184 |
2,192 |
2,130.5 |
2,132 |
-2.16% |
1,134,500 |
2023/11/7 |
2,186.5 |
2,211 |
2,178.5 |
2,179 |
-0.50% |
642,700 |
2023/11/6 |
2,220.5 |
2,224 |
2,188.5 |
2,190 |
-1.73% |
631,200 |
2023/11/2 |
2,247 |
2,257 |
2,220.5 |
2,228.5 |
-0.54% |
690,500 |
2023/11/1 |
2,193 |
2,243 |
2,190.5 |
2,240.5 |
+2.33% |
831,400 |
2023/10/31 |
2,177 |
2,194.5 |
2,172 |
2,189.5 |
+1.51% |
764,500 |
2023/10/30 |
2,145 |
2,171 |
2,143 |
2,157 |
-0.02% |
950,900 |
2023/10/27 |
2,116.5 |
2,162 |
2,114.5 |
2,157.5 |
+2.35% |
623,800 |
2023/10/26 |
2,113.5 |
2,129 |
2,103.5 |
2,108 |
-0.64% |
528,800 |
2023/10/25 |
2,150 |
2,155 |
2,118 |
2,121.5 |
-1.49% |
674,400 |
2023/10/24 |
2,147 |
2,156.5 |
2,120.5 |
2,153.5 |
+0.40% |
533,300 |
|