日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/23 |
1,766.5 |
1,783 |
1,760 |
1,774 |
+0.42% |
224,600 |
2024/4/22 |
1,746 |
1,790 |
1,732.5 |
1,766.5 |
+2.73% |
355,900 |
2024/4/19 |
1,714 |
1,724 |
1,686.5 |
1,719.5 |
-0.64% |
372,700 |
2024/4/18 |
1,707 |
1,740.5 |
1,686 |
1,730.5 |
+1.38% |
314,700 |
2024/4/17 |
1,689.5 |
1,719.5 |
1,662.5 |
1,707 |
+0.06% |
413,700 |
2024/4/16 |
1,732.5 |
1,735.5 |
1,692 |
1,706 |
-1.50% |
446,200 |
2024/4/15 |
1,711 |
1,733.5 |
1,693 |
1,732 |
-0.77% |
268,700 |
2024/4/12 |
1,770 |
1,784 |
1,742.5 |
1,745.5 |
-0.26% |
232,800 |
2024/4/11 |
1,740 |
1,751.5 |
1,723 |
1,750 |
-0.40% |
252,900 |
2024/4/10 |
1,741.5 |
1,769 |
1,741.5 |
1,757 |
+0.95% |
276,000 |
2024/4/9 |
1,728 |
1,747 |
1,715.5 |
1,740.5 |
+0.78% |
192,600 |
2024/4/8 |
1,710 |
1,727.5 |
1,701 |
1,727 |
+1.59% |
247,600 |
2024/4/5 |
1,701 |
1,703.5 |
1,677.5 |
1,700 |
-1.33% |
232,500 |
2024/4/4 |
1,730 |
1,737 |
1,717.5 |
1,723 |
+0.76% |
263,400 |
2024/4/3 |
1,708 |
1,731.5 |
1,700.5 |
1,710 |
-0.55% |
194,200 |
2024/4/2 |
1,747 |
1,753.5 |
1,714.5 |
1,719.5 |
-0.06% |
325,600 |
2024/4/1 |
1,800 |
1,800 |
1,712.5 |
1,720.5 |
-3.48% |
330,400 |
2024/3/29 |
1,750 |
1,786.5 |
1,749 |
1,782.5 |
+2.41% |
320,100 |
2024/3/28 |
1,752 |
1,776.5 |
1,733.5 |
1,740.5 |
-2.36% |
277,000 |
2024/3/27 |
1,789.5 |
1,804.5 |
1,765 |
1,782.5 |
-0.14% |
474,200 |
2024/3/26 |
1,760 |
1,794 |
1,742.5 |
1,785 |
+1.22% |
273,400 |
2024/3/25 |
1,786.5 |
1,802.5 |
1,759.5 |
1,763.5 |
-1.29% |
254,500 |
2024/3/22 |
1,780 |
1,788 |
1,761 |
1,786.5 |
+0.90% |
174,800 |
2024/3/21 |
1,780 |
1,787 |
1,763.5 |
1,770.5 |
+0.40% |
236,300 |
2024/3/19 |
1,750 |
1,770.5 |
1,744 |
1,763.5 |
+0.66% |
221,100 |
2024/3/18 |
1,750 |
1,783.5 |
1,741 |
1,752 |
+0.40% |
210,000 |
2024/3/15 |
1,714 |
1,755.5 |
1,703 |
1,745 |
+1.69% |
478,000 |
2024/3/14 |
1,705 |
1,716.5 |
1,674.5 |
1,716 |
+1.57% |
201,600 |
2024/3/13 |
1,712.5 |
1,741 |
1,686 |
1,689.5 |
-0.30% |
268,400 |
2024/3/12 |
1,666 |
1,699.5 |
1,642 |
1,694.5 |
+0.36% |
318,000 |
2024/3/11 |
1,720 |
1,732.5 |
1,670.5 |
1,688.5 |
-3.21% |
339,000 |
2024/3/8 |
1,708.5 |
1,768 |
1,699.5 |
1,744.5 |
-0.23% |
367,200 |
2024/3/7 |
1,770 |
1,781 |
1,742.5 |
1,748.5 |
-0.99% |
352,600 |
2024/3/6 |
1,752 |
1,786.5 |
1,746 |
1,766 |
+0.14% |
231,400 |
2024/3/5 |
1,755 |
1,771 |
1,741 |
1,763.5 |
+0.23% |
292,500 |
2024/3/4 |
1,777.5 |
1,777.5 |
1,754 |
1,759.5 |
-0.03% |
291,900 |
2024/3/1 |
1,773 |
1,783 |
1,756.5 |
1,760 |
-0.93% |
271,600 |
2024/2/29 |
1,761 |
1,785.5 |
1,749 |
1,776.5 |
-0.28% |
410,300 |
2024/2/28 |
1,783 |
1,804.5 |
1,776 |
1,781.5 |
-2.03% |
460,500 |
2024/2/27 |
1,808 |
1,844 |
1,783.5 |
1,818.5 |
+2.16% |
841,700 |
2024/2/26 |
1,791 |
1,814 |
1,771.5 |
1,780 |
-0.22% |
482,500 |
2024/2/22 |
1,782 |
1,787.5 |
1,774.5 |
1,784 |
+0.85% |
371,100 |
2024/2/21 |
1,760 |
1,775.5 |
1,751 |
1,769 |
-0.14% |
249,900 |
2024/2/20 |
1,750 |
1,787.5 |
1,747.5 |
1,771.5 |
+1.06% |
328,300 |
2024/2/19 |
1,779 |
1,787 |
1,741 |
1,753 |
-0.06% |
423,300 |
2024/2/16 |
1,738 |
1,778 |
1,735.5 |
1,754 |
+1.74% |
431,400 |
2024/2/15 |
1,720 |
1,734 |
1,717 |
1,724 |
+0.29% |
307,300 |
2024/2/14 |
1,719.5 |
1,727 |
1,705.5 |
1,719 |
-0.03% |
384,400 |
2024/2/13 |
1,700 |
1,726.5 |
1,689.5 |
1,719.5 |
+1.33% |
459,100 |
2024/2/9 |
1,730 |
1,742.5 |
1,697 |
1,697 |
-1.59% |
444,200 |
2024/2/8 |
1,727 |
1,735 |
1,698 |
1,724.5 |
+0.47% |
440,500 |
2024/2/7 |
1,723 |
1,734 |
1,704.5 |
1,716.5 |
-1.49% |
398,300 |
2024/2/6 |
1,746.5 |
1,761 |
1,739 |
1,742.5 |
-1.39% |
400,900 |
2024/2/5 |
1,767 |
1,784 |
1,750 |
1,767 |
+1.17% |
601,500 |
2024/2/2 |
1,755 |
1,761 |
1,733.5 |
1,746.5 |
-0.20% |
626,000 |
2024/2/1 |
1,725 |
1,752 |
1,713.5 |
1,750 |
+2.34% |
771,900 |
2024/1/31 |
1,662 |
1,711 |
1,636.5 |
1,710 |
+0.94% |
940,900 |
2024/1/30 |
1,755 |
1,791.5 |
1,646 |
1,694 |
+6.21% |
1,803,900 |
2024/1/29 |
1,590 |
1,607 |
1,574.5 |
1,595 |
+0.13% |
601,600 |
2024/1/26 |
1,615 |
1,625 |
1,590.5 |
1,593 |
-2.00% |
776,300 |
2024/1/25 |
1,612.5 |
1,635.5 |
1,612.5 |
1,625.5 |
+0.28% |
524,700 |
2024/1/24 |
1,646 |
1,648.5 |
1,616.5 |
1,621 |
-1.25% |
349,500 |
2024/1/23 |
1,639.5 |
1,652.5 |
1,629 |
1,641.5 |
+0.64% |
475,100 |
2024/1/22 |
1,640 |
1,642 |
1,615.5 |
1,631 |
+0.15% |
347,500 |
2024/1/19 |
1,629 |
1,640 |
1,618 |
1,628.5 |
+1.40% |
419,700 |
2024/1/18 |
1,599.5 |
1,613.5 |
1,582.5 |
1,606 |
-0.59% |
446,100 |
2024/1/17 |
1,652 |
1,665.5 |
1,615 |
1,615.5 |
-1.85% |
585,900 |
2024/1/16 |
1,660 |
1,667 |
1,632 |
1,646 |
-1.70% |
530,800 |
2024/1/15 |
1,711 |
1,723 |
1,673 |
1,674.5 |
-2.84% |
897,100 |
2024/1/12 |
1,699 |
1,736 |
1,666 |
1,723.5 |
+8.26% |
2,173,700 |
2024/1/11 |
1,602.5 |
1,615 |
1,580.5 |
1,592 |
+0.70% |
539,100 |
2024/1/10 |
1,575 |
1,601 |
1,571.5 |
1,581 |
+0.80% |
583,800 |
2024/1/9 |
1,576.5 |
1,581 |
1,547 |
1,568.5 |
+0.84% |
579,800 |
2024/1/5 |
1,550 |
1,567 |
1,540 |
1,555.5 |
+0.65% |
758,900 |
2024/1/4 |
1,500 |
1,551 |
1,492 |
1,545.5 |
+1.68% |
689,200 |
2023/12/29 |
1,520.5 |
1,528.5 |
1,511 |
1,520 |
-1.55% |
289,100 |
2023/12/28 |
1,515.5 |
1,548 |
1,512.5 |
1,544 |
+1.28% |
513,500 |
2023/12/27 |
1,507 |
1,529.5 |
1,505.5 |
1,524.5 |
+1.36% |
467,100 |
2023/12/26 |
1,495 |
1,505 |
1,490.5 |
1,504 |
+1.08% |
392,100 |
2023/12/25 |
1,526 |
1,534.5 |
1,478 |
1,488 |
-1.33% |
271,300 |
2023/12/22 |
1,468 |
1,512 |
1,461.5 |
1,508 |
+2.72% |
787,100 |
2023/12/21 |
1,475.5 |
1,479 |
1,457 |
1,468 |
-2.13% |
338,800 |
2023/12/20 |
1,501.5 |
1,508.5 |
1,493 |
1,500 |
+0.44% |
549,800 |
2023/12/19 |
1,496.5 |
1,498.5 |
1,476 |
1,493.5 |
-0.27% |
460,200 |
2023/12/18 |
1,497 |
1,502 |
1,479.5 |
1,497.5 |
-2.00% |
548,000 |
2023/12/15 |
1,490 |
1,535.5 |
1,490 |
1,528 |
+1.66% |
696,100 |
2023/12/14 |
1,483 |
1,508 |
1,472 |
1,503 |
+2.24% |
660,000 |
2023/12/13 |
1,472.5 |
1,476.5 |
1,454 |
1,470 |
-0.07% |
320,400 |
2023/12/12 |
1,507.5 |
1,509 |
1,470.5 |
1,471 |
-0.71% |
372,800 |
2023/12/11 |
1,500 |
1,508.5 |
1,474 |
1,481.5 |
+1.30% |
519,600 |
2023/12/8 |
1,499.5 |
1,499.5 |
1,451 |
1,462.5 |
-2.69% |
793,900 |
2023/12/7 |
1,514 |
1,526 |
1,498 |
1,503 |
-2.24% |
391,100 |
2023/12/6 |
1,500 |
1,541.5 |
1,499.5 |
1,537.5 |
+2.84% |
460,900 |
2023/12/5 |
1,494.5 |
1,505.5 |
1,488 |
1,495 |
-0.50% |
351,300 |
2023/12/4 |
1,503 |
1,513 |
1,491.5 |
1,502.5 |
-0.33% |
354,900 |
2023/12/1 |
1,529.5 |
1,529.5 |
1,501.5 |
1,507.5 |
-0.63% |
347,300 |
2023/11/30 |
1,508 |
1,527 |
1,503 |
1,517 |
+0.13% |
571,200 |
2023/11/29 |
1,516 |
1,527.5 |
1,504 |
1,515 |
-1.62% |
509,500 |
2023/11/28 |
1,541 |
1,544.5 |
1,524.5 |
1,540 |
-0.84% |
412,200 |
2023/11/27 |
1,573 |
1,579 |
1,550.5 |
1,553 |
-1.71% |
415,800 |
2023/11/24 |
1,569.5 |
1,582.5 |
1,562 |
1,580 |
+2.27% |
372,200 |
2023/11/22 |
1,529.5 |
1,548.5 |
1,529 |
1,545 |
+0.13% |
270,000 |
2023/11/21 |
1,538 |
1,547.5 |
1,522 |
1,543 |
+0.49% |
257,600 |
2023/11/20 |
1,524 |
1,550 |
1,511.5 |
1,535.5 |
+0.13% |
529,500 |
2023/11/17 |
1,510 |
1,534.5 |
1,505 |
1,533.5 |
-0.45% |
442,200 |
2023/11/16 |
1,533.5 |
1,552 |
1,512 |
1,540.5 |
+0.03% |
532,600 |
2023/11/15 |
1,544.5 |
1,549 |
1,521.5 |
1,540 |
+1.65% |
409,000 |
2023/11/14 |
1,512 |
1,525 |
1,495.5 |
1,515 |
+0.97% |
367,900 |
2023/11/13 |
1,541 |
1,541 |
1,489 |
1,500.5 |
-2.06% |
578,500 |
2023/11/10 |
1,516 |
1,535.5 |
1,486 |
1,532 |
-0.29% |
453,400 |
2023/11/9 |
1,544.5 |
1,569.5 |
1,527 |
1,536.5 |
+0.69% |
875,100 |
2023/11/8 |
1,500 |
1,532.5 |
1,498.5 |
1,526 |
+2.07% |
959,600 |
2023/11/7 |
1,510 |
1,521 |
1,476.5 |
1,495 |
-0.93% |
699,900 |
2023/11/6 |
1,490 |
1,509 |
1,478 |
1,509 |
+4.61% |
783,300 |
2023/11/2 |
1,417 |
1,442.5 |
1,393 |
1,442.5 |
+4.34% |
901,200 |
2023/11/1 |
1,391.5 |
1,407 |
1,348 |
1,382.5 |
+1.54% |
2,458,200 |
2023/10/31 |
1,297 |
1,371 |
1,273.5 |
1,361.5 |
+4.01% |
3,225,400 |
2023/10/30 |
1,378.5 |
1,381.5 |
1,308.5 |
1,309 |
-23.38% |
3,623,500 |
2023/10/27 |
1,700 |
1,716 |
1,679.5 |
1,708.5 |
+1.82% |
1,109,900 |
2023/10/26 |
1,675 |
1,700 |
1,669.5 |
1,678 |
-0.86% |
973,600 |
2023/10/25 |
1,709 |
1,709 |
1,689 |
1,692.5 |
+0.45% |
1,307,000 |
2023/10/24 |
1,666 |
1,693.5 |
1,640 |
1,685 |
+0.69% |
1,207,200 |
2023/10/23 |
1,674 |
1,693.5 |
1,642 |
1,673.5 |
-1.85% |
890,800 |
|