日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/24 |
2,653.5 |
2,689.5 |
2,625.5 |
2,680 |
+2.29% |
2,909,700 |
2024/4/23 |
2,607 |
2,643.5 |
2,607 |
2,620 |
+0.67% |
2,469,300 |
2024/4/22 |
2,599 |
2,612.5 |
2,550.5 |
2,602.5 |
+2.52% |
3,445,000 |
2024/4/19 |
2,532 |
2,565 |
2,513 |
2,538.5 |
-1.40% |
3,972,900 |
2024/4/18 |
2,580 |
2,592 |
2,544 |
2,574.5 |
-0.85% |
3,006,400 |
2024/4/17 |
2,644 |
2,661.5 |
2,595.5 |
2,596.5 |
-1.68% |
2,613,400 |
2024/4/16 |
2,573 |
2,657 |
2,552 |
2,641 |
+2.07% |
3,536,500 |
2024/4/15 |
2,580 |
2,598 |
2,566.5 |
2,587.5 |
-1.18% |
2,329,700 |
2024/4/12 |
2,612 |
2,639.5 |
2,597.5 |
2,618.5 |
+2.09% |
4,229,500 |
2024/4/11 |
2,564.5 |
2,572.5 |
2,539 |
2,565 |
-1.89% |
3,812,200 |
2024/4/10 |
2,640 |
2,643 |
2,605.5 |
2,614.5 |
-1.21% |
2,512,900 |
2024/4/9 |
2,665 |
2,670 |
2,600 |
2,646.5 |
-0.30% |
2,850,800 |
2024/4/8 |
2,684 |
2,695 |
2,642.5 |
2,654.5 |
-0.13% |
2,687,700 |
2024/4/5 |
2,656 |
2,684.5 |
2,627 |
2,658 |
-1.76% |
2,927,400 |
2024/4/4 |
2,698.5 |
2,742.5 |
2,676.5 |
2,705.5 |
+1.83% |
3,949,800 |
2024/4/3 |
2,675 |
2,718 |
2,657 |
2,657 |
-1.57% |
4,107,300 |
2024/4/2 |
2,730 |
2,752 |
2,690.5 |
2,699.5 |
-1.35% |
3,027,000 |
2024/4/1 |
2,788 |
2,804 |
2,712 |
2,736.5 |
+0.27% |
2,365,500 |
2024/3/29 |
2,725 |
2,751 |
2,693.5 |
2,729 |
-1.11% |
7,188,600 |
2024/3/28 |
2,890 |
2,890 |
2,742.5 |
2,759.5 |
-1.99% |
3,608,900 |
2024/3/27 |
2,780 |
2,842.5 |
2,760 |
2,815.5 |
+1.30% |
2,626,900 |
2024/3/26 |
2,748.5 |
2,789.5 |
2,731 |
2,779.5 |
+0.49% |
1,997,800 |
2024/3/25 |
2,773 |
2,795 |
2,755.5 |
2,766 |
-1.93% |
2,195,300 |
2024/3/22 |
2,815 |
2,863.5 |
2,782 |
2,820.5 |
-1.16% |
2,692,300 |
2024/3/21 |
2,878 |
2,887 |
2,830 |
2,853.5 |
+0.90% |
2,895,700 |
2024/3/19 |
2,856 |
2,864.5 |
2,795.5 |
2,828 |
-2.62% |
2,310,500 |
2024/3/18 |
2,872 |
2,917 |
2,843 |
2,904 |
+2.16% |
1,725,900 |
2024/3/15 |
2,836.5 |
2,865.5 |
2,820 |
2,842.5 |
-0.42% |
2,115,600 |
2024/3/14 |
2,861 |
2,878.5 |
2,802 |
2,854.5 |
+0.51% |
1,916,300 |
2024/3/13 |
2,861.5 |
2,870.5 |
2,818 |
2,840 |
-0.46% |
2,025,600 |
2024/3/12 |
2,836 |
2,863 |
2,799 |
2,853 |
-0.12% |
1,729,400 |
2024/3/11 |
2,845.5 |
2,872 |
2,804 |
2,856.5 |
-1.14% |
2,277,800 |
2024/3/8 |
2,878 |
2,913.5 |
2,847.5 |
2,889.5 |
+0.40% |
3,799,100 |
2024/3/7 |
2,926.5 |
2,942.5 |
2,872 |
2,878 |
-1.03% |
2,320,700 |
2024/3/6 |
2,925 |
2,934.5 |
2,901 |
2,908 |
-2.37% |
2,242,200 |
2024/3/5 |
2,970 |
2,992.5 |
2,938 |
2,978.5 |
-0.27% |
1,802,600 |
2024/3/4 |
3,012 |
3,014.5 |
2,964.5 |
2,986.5 |
+0.83% |
1,710,200 |
2024/3/1 |
2,888 |
2,963.5 |
2,880 |
2,962 |
+1.51% |
1,577,800 |
2024/2/29 |
2,900 |
2,943 |
2,891 |
2,918 |
-0.07% |
1,696,100 |
2024/2/28 |
2,940 |
2,964.5 |
2,891 |
2,920 |
+0.52% |
1,439,600 |
2024/2/27 |
2,930.5 |
2,952.5 |
2,890.5 |
2,905 |
-0.72% |
1,736,800 |
2024/2/26 |
2,900 |
2,943.5 |
2,894.5 |
2,926 |
+2.08% |
1,945,500 |
2024/2/22 |
2,836.5 |
2,882.5 |
2,816.5 |
2,866.5 |
+1.33% |
2,009,400 |
2024/2/21 |
2,821 |
2,889.5 |
2,801.5 |
2,829 |
+0.89% |
2,734,600 |
2024/2/20 |
2,825.5 |
2,844.5 |
2,794 |
2,804 |
-0.44% |
1,472,300 |
2024/2/19 |
2,759 |
2,816.5 |
2,750 |
2,816.5 |
+2.60% |
1,347,900 |
2024/2/16 |
2,683.5 |
2,780 |
2,683 |
2,745 |
+1.07% |
2,753,000 |
2024/2/15 |
2,743.5 |
2,747.5 |
2,666.5 |
2,716 |
-0.26% |
2,154,900 |
2024/2/14 |
2,715 |
2,731 |
2,678 |
2,723 |
+0.39% |
1,699,200 |
2024/2/13 |
2,690.5 |
2,717 |
2,645.5 |
2,712.5 |
-0.26% |
1,916,000 |
2024/2/9 |
2,756 |
2,795 |
2,719 |
2,719.5 |
+0.26% |
3,484,200 |
2024/2/8 |
2,750 |
2,795.5 |
2,630.5 |
2,712.5 |
+6.94% |
5,765,000 |
2024/2/7 |
2,514.5 |
2,555.5 |
2,498 |
2,536.5 |
+1.48% |
1,885,300 |
2024/2/6 |
2,500 |
2,520.5 |
2,482.5 |
2,499.5 |
-1.38% |
1,741,700 |
2024/2/5 |
2,535 |
2,562.5 |
2,533 |
2,534.5 |
+0.80% |
1,448,900 |
2024/2/2 |
2,531.5 |
2,543 |
2,510.5 |
2,514.5 |
+0.28% |
1,072,300 |
2024/2/1 |
2,492 |
2,521 |
2,490.5 |
2,507.5 |
-0.32% |
1,455,100 |
2024/1/31 |
2,457 |
2,517.5 |
2,453 |
2,515.5 |
+1.66% |
1,362,700 |
2024/1/30 |
2,500 |
2,510.5 |
2,469.5 |
2,474.5 |
-0.34% |
1,252,000 |
2024/1/29 |
2,478 |
2,492 |
2,464 |
2,483 |
+0.67% |
1,474,000 |
2024/1/26 |
2,499 |
2,499 |
2,460.5 |
2,466.5 |
-1.30% |
1,415,800 |
2024/1/25 |
2,494.5 |
2,509 |
2,477 |
2,499 |
-0.44% |
1,568,500 |
2024/1/24 |
2,541 |
2,550 |
2,499 |
2,510 |
-2.51% |
1,567,800 |
2024/1/23 |
2,577.5 |
2,627.5 |
2,565.5 |
2,574.5 |
+1.28% |
2,367,100 |
2024/1/22 |
2,546 |
2,570 |
2,529 |
2,542 |
+0.57% |
2,089,200 |
2024/1/19 |
2,535 |
2,556.5 |
2,514 |
2,527.5 |
+0.96% |
1,606,100 |
2024/1/18 |
2,497 |
2,520 |
2,483 |
2,503.5 |
-0.18% |
1,671,900 |
2024/1/17 |
2,550 |
2,567.5 |
2,505 |
2,508 |
-0.89% |
1,959,000 |
2024/1/16 |
2,545.5 |
2,565.5 |
2,518.5 |
2,530.5 |
-0.22% |
1,363,800 |
2024/1/15 |
2,529.5 |
2,557 |
2,504 |
2,536 |
+0.10% |
1,602,600 |
2024/1/12 |
2,575 |
2,576 |
2,501.5 |
2,533.5 |
+1.75% |
3,705,500 |
2024/1/11 |
2,508.5 |
2,531 |
2,490 |
2,490 |
-0.48% |
2,217,900 |
2024/1/10 |
2,430 |
2,509.5 |
2,428 |
2,502 |
+3.67% |
2,592,800 |
2024/1/9 |
2,366 |
2,429 |
2,364.5 |
2,413.5 |
+3.32% |
2,365,500 |
2024/1/5 |
2,371 |
2,373.5 |
2,335.5 |
2,336 |
-0.41% |
1,824,700 |
2024/1/4 |
2,294 |
2,349 |
2,267 |
2,345.5 |
+1.49% |
2,176,000 |
2023/12/29 |
2,303 |
2,321 |
2,286.5 |
2,311 |
+0.20% |
1,457,300 |
2023/12/28 |
2,317 |
2,325.5 |
2,304.5 |
2,306.5 |
-1.11% |
743,300 |
2023/12/27 |
2,325 |
2,353 |
2,314 |
2,332.5 |
+1.17% |
1,829,500 |
2023/12/26 |
2,301.5 |
2,312 |
2,289.5 |
2,305.5 |
+0.02% |
919,200 |
2023/12/25 |
2,312 |
2,314.5 |
2,287.5 |
2,305 |
+1.23% |
711,600 |
2023/12/22 |
2,293 |
2,298.5 |
2,272.5 |
2,277 |
-0.31% |
1,426,600 |
2023/12/21 |
2,324.5 |
2,332.5 |
2,279 |
2,284 |
-3.57% |
2,193,800 |
2023/12/20 |
2,343 |
2,392 |
2,343 |
2,368.5 |
+1.20% |
2,216,000 |
2023/12/19 |
2,344 |
2,351 |
2,287 |
2,340.5 |
+0.19% |
1,716,900 |
2023/12/18 |
2,315 |
2,347.5 |
2,310 |
2,336 |
+0.54% |
2,184,900 |
2023/12/15 |
2,346.5 |
2,350.5 |
2,320.5 |
2,323.5 |
-1.00% |
5,255,000 |
2023/12/14 |
2,395 |
2,395 |
2,322 |
2,347 |
-1.10% |
2,282,300 |
2023/12/13 |
2,369.5 |
2,379.5 |
2,355.5 |
2,373 |
+1.65% |
1,707,600 |
2023/12/12 |
2,394 |
2,398 |
2,327.5 |
2,334.5 |
-1.83% |
2,030,800 |
2023/12/11 |
2,384.5 |
2,420 |
2,378 |
2,378 |
+0.72% |
1,637,000 |
2023/12/8 |
2,400 |
2,401 |
2,334 |
2,361 |
-0.40% |
3,780,600 |
2023/12/7 |
2,377.5 |
2,408 |
2,364 |
2,370.5 |
-0.48% |
2,834,100 |
2023/12/6 |
2,350 |
2,382 |
2,342 |
2,382 |
+2.58% |
1,709,000 |
2023/12/5 |
2,325 |
2,351.5 |
2,310.5 |
2,322 |
-1.17% |
1,989,200 |
2023/12/4 |
2,341 |
2,361 |
2,327.5 |
2,349.5 |
-0.02% |
1,603,300 |
2023/12/1 |
2,357.5 |
2,372 |
2,347.5 |
2,350 |
-0.38% |
1,858,300 |
2023/11/30 |
2,347.5 |
2,360 |
2,326.5 |
2,359 |
+0.21% |
2,101,700 |
2023/11/29 |
2,370 |
2,371 |
2,326 |
2,354 |
-1.05% |
1,379,400 |
2023/11/28 |
2,390 |
2,397 |
2,367 |
2,379 |
+0.17% |
1,982,400 |
2023/11/27 |
2,404 |
2,419.5 |
2,360 |
2,375 |
-0.69% |
2,261,400 |
2023/11/24 |
2,356 |
2,418.5 |
2,356 |
2,391.5 |
+2.73% |
3,160,900 |
2023/11/22 |
2,311.5 |
2,329 |
2,292.5 |
2,328 |
+0.00% |
2,075,100 |
2023/11/21 |
2,374 |
2,385 |
2,325.5 |
2,328 |
-2.43% |
2,562,500 |
2023/11/20 |
2,361.5 |
2,407 |
2,348.5 |
2,386 |
+1.12% |
2,749,400 |
2023/11/17 |
2,353.5 |
2,366 |
2,346 |
2,359.5 |
+0.62% |
2,308,200 |
2023/11/16 |
2,353 |
2,362.5 |
2,321.5 |
2,345 |
-0.87% |
2,699,100 |
2023/11/15 |
2,317.5 |
2,373 |
2,274.5 |
2,365.5 |
+11.45% |
6,202,900 |
2023/11/14 |
2,135 |
2,135 |
2,106 |
2,122.5 |
+0.50% |
1,630,900 |
2023/11/13 |
2,111.5 |
2,128 |
2,103 |
2,112 |
+0.76% |
1,516,900 |
2023/11/10 |
2,091.5 |
2,101.5 |
2,075 |
2,096 |
-0.76% |
2,162,700 |
2023/11/9 |
2,080 |
2,120.5 |
2,078 |
2,112 |
+0.88% |
1,515,400 |
2023/11/8 |
2,117 |
2,137 |
2,085 |
2,093.5 |
+0.05% |
1,800,500 |
2023/11/7 |
2,125 |
2,126.5 |
2,087 |
2,092.5 |
-2.29% |
1,981,000 |
2023/11/6 |
2,149.5 |
2,152 |
2,126.5 |
2,141.5 |
+1.78% |
1,857,100 |
2023/11/2 |
2,100.5 |
2,109 |
2,085 |
2,104 |
+0.69% |
1,823,300 |
2023/11/1 |
2,100 |
2,102 |
2,081.5 |
2,089.5 |
+2.13% |
1,973,800 |
2023/10/31 |
1,988 |
2,067.5 |
1,983.5 |
2,046 |
+2.25% |
2,707,600 |
2023/10/30 |
1,969.5 |
2,013 |
1,969 |
2,001 |
+0.00% |
7,534,600 |
2023/10/27 |
1,974 |
2,007.5 |
1,965.5 |
2,001 |
+1.44% |
2,549,500 |
2023/10/26 |
1,949 |
1,982 |
1,938 |
1,972.5 |
+1.02% |
2,919,900 |
2023/10/25 |
1,988.5 |
1,990 |
1,943.5 |
1,952.5 |
-0.61% |
1,908,300 |
2023/10/24 |
1,937.5 |
1,972.5 |
1,914.5 |
1,964.5 |
+1.63% |
2,382,100 |
|