日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
1,900 |
1,911 |
1,876 |
1,897.5 |
-0.37% |
340,700 |
2024/4/25 |
1,906 |
1,933 |
1,902 |
1,904.5 |
-1.88% |
157,500 |
2024/4/24 |
1,920 |
1,949.5 |
1,912 |
1,941 |
+1.36% |
234,700 |
2024/4/23 |
1,935 |
1,939 |
1,910.5 |
1,915 |
-1.11% |
195,000 |
2024/4/22 |
1,927 |
1,945 |
1,923.5 |
1,936.5 |
+2.51% |
205,000 |
2024/4/19 |
1,917.5 |
1,920.5 |
1,873.5 |
1,889 |
-2.07% |
240,300 |
2024/4/18 |
1,911.5 |
1,940.5 |
1,904 |
1,929 |
+1.15% |
175,900 |
2024/4/17 |
1,930 |
1,933.5 |
1,891.5 |
1,907 |
-1.17% |
200,300 |
2024/4/16 |
1,954 |
1,956.5 |
1,924 |
1,929.5 |
-1.28% |
195,700 |
2024/4/15 |
1,950 |
1,961.5 |
1,938.5 |
1,954.5 |
-0.53% |
127,700 |
2024/4/12 |
1,973 |
1,982 |
1,965 |
1,965 |
-0.13% |
155,900 |
2024/4/11 |
1,953 |
1,969 |
1,937 |
1,967.5 |
-0.61% |
285,500 |
2024/4/10 |
1,986.5 |
1,994.5 |
1,973.5 |
1,979.5 |
-0.88% |
325,100 |
2024/4/9 |
2,000 |
2,022 |
1,992.5 |
1,997 |
-0.05% |
206,400 |
2024/4/8 |
1,981 |
1,998 |
1,961.5 |
1,998 |
+1.99% |
233,900 |
2024/4/5 |
1,956.5 |
1,968.5 |
1,942.5 |
1,959 |
-0.10% |
153,200 |
2024/4/4 |
1,990 |
2,006.5 |
1,956.5 |
1,961 |
-0.43% |
308,200 |
2024/4/3 |
1,951 |
1,984.5 |
1,949.5 |
1,969.5 |
+0.90% |
343,000 |
2024/4/2 |
1,975.5 |
1,975.5 |
1,946 |
1,952 |
-1.29% |
254,600 |
2024/4/1 |
2,011 |
2,035 |
1,961 |
1,977.5 |
-1.64% |
386,000 |
2024/3/29 |
1,935 |
2,018.5 |
1,935 |
2,010.5 |
+4.82% |
461,700 |
2024/3/28 |
1,970 |
1,972 |
1,910.5 |
1,918 |
-4.60% |
386,300 |
2024/3/27 |
2,015 |
2,033 |
2,009.5 |
2,010.5 |
+0.47% |
548,600 |
2024/3/26 |
2,027.5 |
2,027.5 |
2,001 |
2,001 |
-1.01% |
358,600 |
2024/3/25 |
2,042.5 |
2,051 |
2,021 |
2,021.5 |
-1.46% |
343,400 |
2024/3/22 |
2,048 |
2,060.5 |
2,027.5 |
2,051.5 |
+0.89% |
377,900 |
2024/3/21 |
2,033 |
2,045 |
2,011 |
2,033.5 |
+1.62% |
427,100 |
2024/3/19 |
1,979.5 |
2,010 |
1,977.5 |
2,001 |
+1.47% |
362,000 |
2024/3/18 |
1,969 |
1,993.5 |
1,962 |
1,972 |
+2.23% |
389,500 |
2024/3/15 |
1,925 |
1,946 |
1,909 |
1,929 |
+0.29% |
820,800 |
2024/3/14 |
1,920 |
1,927.5 |
1,910 |
1,923.5 |
+0.00% |
350,700 |
2024/3/13 |
1,949 |
1,956 |
1,911 |
1,923.5 |
-0.29% |
238,600 |
2024/3/12 |
1,901.5 |
1,929 |
1,883 |
1,929 |
+1.34% |
303,500 |
2024/3/11 |
1,930 |
1,930.5 |
1,885 |
1,903.5 |
-2.31% |
339,200 |
2024/3/8 |
1,920 |
1,956 |
1,915 |
1,948.5 |
+1.04% |
307,500 |
2024/3/7 |
1,950 |
1,958 |
1,911 |
1,928.5 |
-0.41% |
423,900 |
2024/3/6 |
1,920 |
1,938.5 |
1,912 |
1,936.5 |
+1.36% |
310,600 |
2024/3/5 |
1,920 |
1,925 |
1,898 |
1,910.5 |
-1.14% |
270,300 |
2024/3/4 |
1,944.5 |
1,945 |
1,922 |
1,932.5 |
-1.20% |
271,000 |
2024/3/1 |
1,928.5 |
1,965 |
1,928 |
1,956 |
+0.98% |
235,300 |
2024/2/29 |
1,955 |
1,955 |
1,926 |
1,937 |
-0.21% |
308,800 |
2024/2/28 |
1,960.5 |
1,973 |
1,938 |
1,941 |
-0.87% |
241,400 |
2024/2/27 |
1,970 |
1,985 |
1,954 |
1,958 |
-0.08% |
151,600 |
2024/2/26 |
1,970 |
1,982 |
1,956 |
1,959.5 |
-0.51% |
237,100 |
2024/2/22 |
1,968 |
1,981.5 |
1,952.5 |
1,969.5 |
+0.64% |
170,600 |
2024/2/21 |
1,950 |
1,959 |
1,936 |
1,957 |
-0.23% |
160,800 |
2024/2/20 |
1,950 |
1,967.5 |
1,950 |
1,961.5 |
+0.62% |
172,500 |
2024/2/19 |
1,963 |
1,971 |
1,938 |
1,949.5 |
-1.04% |
245,400 |
2024/2/16 |
1,960 |
1,972 |
1,943 |
1,970 |
+1.39% |
222,100 |
2024/2/15 |
1,962 |
1,967.5 |
1,915 |
1,943 |
-0.08% |
378,900 |
2024/2/14 |
1,980 |
1,986 |
1,930.5 |
1,944.5 |
-2.06% |
342,100 |
2024/2/13 |
1,903.5 |
1,989 |
1,903 |
1,985.5 |
+4.25% |
730,400 |
2024/2/9 |
1,915 |
1,916.5 |
1,895.5 |
1,904.5 |
-1.04% |
425,400 |
2024/2/8 |
1,936 |
1,946.5 |
1,920 |
1,924.5 |
-0.49% |
280,900 |
2024/2/7 |
1,910 |
1,951 |
1,910 |
1,934 |
+0.94% |
234,600 |
2024/2/6 |
1,917.5 |
1,923 |
1,901 |
1,916 |
-0.73% |
237,000 |
2024/2/5 |
1,919 |
1,945 |
1,914.5 |
1,930 |
+2.33% |
340,200 |
2024/2/2 |
1,898 |
1,898 |
1,869 |
1,886 |
-0.74% |
212,400 |
2024/2/1 |
1,885 |
1,906 |
1,883.5 |
1,900 |
+1.01% |
363,300 |
2024/1/31 |
1,860 |
1,882.5 |
1,860 |
1,881 |
+0.72% |
344,000 |
2024/1/30 |
1,855 |
1,877.5 |
1,850.5 |
1,867.5 |
+0.35% |
353,600 |
2024/1/29 |
1,859 |
1,880 |
1,853.5 |
1,861 |
+0.76% |
351,300 |
2024/1/26 |
1,845 |
1,865 |
1,837.5 |
1,847 |
+0.08% |
451,700 |
2024/1/25 |
1,817.5 |
1,845.5 |
1,813.5 |
1,845.5 |
+1.07% |
456,900 |
2024/1/24 |
1,819 |
1,826.5 |
1,813 |
1,826 |
+0.41% |
543,200 |
2024/1/23 |
1,840 |
1,846 |
1,815.5 |
1,818.5 |
-1.17% |
375,300 |
2024/1/22 |
1,840 |
1,845.5 |
1,834.5 |
1,840 |
+1.38% |
299,900 |
2024/1/19 |
1,828 |
1,833 |
1,805.5 |
1,815 |
-0.49% |
378,000 |
2024/1/18 |
1,817 |
1,826.5 |
1,813.5 |
1,824 |
+0.66% |
371,500 |
2024/1/17 |
1,817 |
1,831.5 |
1,808 |
1,812 |
-0.22% |
479,400 |
2024/1/16 |
1,816 |
1,826.5 |
1,805 |
1,816 |
+0.17% |
386,000 |
2024/1/15 |
1,814 |
1,830.5 |
1,813 |
1,813 |
+0.03% |
244,000 |
2024/1/12 |
1,822.5 |
1,831 |
1,804.5 |
1,812.5 |
-0.47% |
214,800 |
2024/1/11 |
1,844.5 |
1,857 |
1,820 |
1,821 |
-0.05% |
433,400 |
2024/1/10 |
1,796 |
1,827 |
1,796 |
1,822 |
+1.62% |
470,800 |
2024/1/9 |
1,790 |
1,793 |
1,771.5 |
1,793 |
+2.43% |
299,800 |
2024/1/5 |
1,751 |
1,753.5 |
1,732.5 |
1,750.5 |
+0.66% |
238,400 |
2024/1/4 |
1,710 |
1,739 |
1,689 |
1,739 |
+1.93% |
281,400 |
2023/12/29 |
1,705 |
1,714 |
1,695.5 |
1,706 |
+0.71% |
189,600 |
2023/12/28 |
1,687 |
1,701.5 |
1,687 |
1,694 |
+0.62% |
216,400 |
2023/12/27 |
1,689.5 |
1,691.5 |
1,682 |
1,683.5 |
+0.00% |
190,600 |
2023/12/26 |
1,692 |
1,696.5 |
1,673.5 |
1,683.5 |
+0.03% |
211,300 |
2023/12/25 |
1,686.5 |
1,693 |
1,673 |
1,683 |
+0.84% |
175,000 |
2023/12/22 |
1,660 |
1,671.5 |
1,654 |
1,669 |
+0.57% |
235,300 |
2023/12/21 |
1,667 |
1,670 |
1,655.5 |
1,659.5 |
-1.63% |
304,400 |
2023/12/20 |
1,684 |
1,695 |
1,681 |
1,687 |
+1.02% |
248,700 |
2023/12/19 |
1,666 |
1,683 |
1,650.5 |
1,670 |
-0.15% |
277,400 |
2023/12/18 |
1,680 |
1,680 |
1,643.5 |
1,672.5 |
-0.68% |
329,200 |
2023/12/15 |
1,668 |
1,688.5 |
1,663.5 |
1,684 |
+1.29% |
584,500 |
2023/12/14 |
1,708 |
1,708 |
1,661.5 |
1,662.5 |
-3.60% |
396,200 |
2023/12/13 |
1,737.5 |
1,740.5 |
1,720.5 |
1,724.5 |
-0.78% |
391,900 |
2023/12/12 |
1,766 |
1,768 |
1,736 |
1,738 |
-0.23% |
253,200 |
2023/12/11 |
1,775.5 |
1,775.5 |
1,738.5 |
1,742 |
+0.11% |
342,400 |
2023/12/8 |
1,749 |
1,759 |
1,734 |
1,740 |
-3.52% |
459,000 |
2023/12/7 |
1,820 |
1,830.5 |
1,799 |
1,803.5 |
-0.91% |
322,700 |
2023/12/6 |
1,802 |
1,825 |
1,797 |
1,820 |
+0.58% |
311,700 |
2023/12/5 |
1,804 |
1,819 |
1,802.5 |
1,809.5 |
+0.03% |
251,200 |
2023/12/4 |
1,833.5 |
1,835 |
1,798 |
1,809 |
-1.34% |
243,000 |
2023/12/1 |
1,834.5 |
1,843 |
1,827.5 |
1,833.5 |
+0.41% |
321,500 |
2023/11/30 |
1,818 |
1,832.5 |
1,805.5 |
1,826 |
+0.25% |
306,400 |
2023/11/29 |
1,821.5 |
1,834.5 |
1,813.5 |
1,821.5 |
-0.79% |
190,600 |
2023/11/28 |
1,843 |
1,849 |
1,832.5 |
1,836 |
+0.19% |
378,800 |
2023/11/27 |
1,832 |
1,852 |
1,828.5 |
1,832.5 |
+0.80% |
436,500 |
2023/11/24 |
1,789 |
1,822.5 |
1,785 |
1,818 |
+2.42% |
346,300 |
2023/11/22 |
1,748.5 |
1,789.5 |
1,746 |
1,775 |
+1.84% |
294,800 |
2023/11/21 |
1,750 |
1,759.5 |
1,729 |
1,743 |
-0.85% |
326,600 |
2023/11/20 |
1,805.5 |
1,811 |
1,758 |
1,758 |
-2.60% |
240,900 |
2023/11/17 |
1,785 |
1,807 |
1,777 |
1,805 |
+0.53% |
210,600 |
2023/11/16 |
1,787 |
1,807.5 |
1,780 |
1,795.5 |
+0.48% |
284,600 |
2023/11/15 |
1,802.5 |
1,806 |
1,775 |
1,787 |
-0.89% |
294,000 |
2023/11/14 |
1,778.5 |
1,809 |
1,775.5 |
1,803 |
+1.07% |
415,100 |
2023/11/13 |
1,848.5 |
1,878 |
1,778 |
1,784 |
-0.81% |
527,900 |
2023/11/10 |
1,794.5 |
1,807 |
1,769.5 |
1,798.5 |
-0.47% |
496,000 |
2023/11/9 |
1,794.5 |
1,818 |
1,781 |
1,807 |
+0.70% |
510,700 |
2023/11/8 |
1,805 |
1,833.5 |
1,772.5 |
1,794.5 |
-2.42% |
998,900 |
2023/11/7 |
1,780 |
1,849 |
1,780 |
1,839 |
+4.82% |
1,351,500 |
2023/11/6 |
1,763 |
1,764 |
1,745.5 |
1,754.5 |
+2.12% |
440,700 |
2023/11/2 |
1,755 |
1,764.5 |
1,717.5 |
1,718 |
-1.07% |
476,200 |
2023/11/1 |
1,700.5 |
1,739 |
1,691 |
1,736.5 |
+3.46% |
649,700 |
2023/10/31 |
1,693.5 |
1,698 |
1,646 |
1,678.5 |
-0.15% |
524,600 |
2023/10/30 |
1,690 |
1,692.5 |
1,662 |
1,681 |
-1.90% |
2,421,400 |
2023/10/27 |
1,691 |
1,716 |
1,680 |
1,713.5 |
+2.33% |
427,200 |
2023/10/26 |
1,659 |
1,677 |
1,659 |
1,674.5 |
+0.03% |
407,800 |
|