日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
2,877 |
2,915 |
2,867.5 |
2,897 |
+0.66% |
1,386,200 |
2024/4/17 |
2,896.5 |
2,935 |
2,878 |
2,878 |
-0.24% |
2,171,000 |
2024/4/16 |
2,830 |
2,891.5 |
2,821.5 |
2,885 |
+0.17% |
1,655,700 |
2024/4/15 |
2,858.5 |
2,906.5 |
2,845.5 |
2,880 |
-0.28% |
1,852,800 |
2024/4/12 |
2,920.5 |
2,947 |
2,880 |
2,888 |
+0.61% |
2,665,900 |
2024/4/11 |
2,837 |
2,888 |
2,832 |
2,870.5 |
-0.14% |
1,731,400 |
2024/4/10 |
2,854 |
2,890 |
2,847 |
2,874.5 |
+1.59% |
1,786,800 |
2024/4/9 |
2,810 |
2,844.5 |
2,798 |
2,829.5 |
+1.31% |
1,488,100 |
2024/4/8 |
2,788 |
2,816 |
2,764.5 |
2,793 |
+0.92% |
1,246,800 |
2024/4/5 |
2,766 |
2,776.5 |
2,732.5 |
2,767.5 |
-1.16% |
1,665,700 |
2024/4/4 |
2,792 |
2,818.5 |
2,779.5 |
2,800 |
+1.63% |
1,949,100 |
2024/4/3 |
2,790 |
2,790 |
2,738 |
2,755 |
-1.43% |
1,770,700 |
2024/4/2 |
2,809 |
2,818.5 |
2,782 |
2,795 |
-0.97% |
1,804,300 |
2024/4/1 |
2,838 |
2,859 |
2,815.5 |
2,822.5 |
-0.19% |
1,749,900 |
2024/3/29 |
2,808.5 |
2,839.5 |
2,801 |
2,828 |
+1.07% |
3,389,500 |
2024/3/28 |
2,820 |
2,848.5 |
2,797 |
2,798 |
-3.62% |
2,775,200 |
2024/3/27 |
2,867 |
2,929 |
2,854.5 |
2,903 |
+2.00% |
3,021,500 |
2024/3/26 |
2,847 |
2,860 |
2,839 |
2,846 |
-0.25% |
1,779,100 |
2024/3/25 |
2,904.5 |
2,905 |
2,847.5 |
2,853 |
-2.08% |
2,108,000 |
2024/3/22 |
2,900 |
2,930.5 |
2,883 |
2,913.5 |
+0.57% |
2,258,300 |
2024/3/21 |
2,908.5 |
2,912 |
2,882 |
2,897 |
+0.21% |
2,242,500 |
2024/3/19 |
2,830 |
2,891 |
2,830 |
2,891 |
+1.62% |
2,283,700 |
2024/3/18 |
2,797 |
2,847 |
2,783 |
2,845 |
+1.30% |
2,841,200 |
2024/3/15 |
2,824.5 |
2,845.5 |
2,801.5 |
2,808.5 |
-1.89% |
2,859,000 |
2024/3/14 |
2,780 |
2,883.5 |
2,766 |
2,862.5 |
+2.56% |
3,895,800 |
2024/3/13 |
2,839.5 |
2,846.5 |
2,788.5 |
2,791 |
-3.22% |
5,213,400 |
2024/3/12 |
2,860 |
2,899.5 |
2,847.5 |
2,884 |
-0.10% |
2,708,800 |
2024/3/11 |
2,831.5 |
2,893 |
2,812.5 |
2,887 |
-0.33% |
3,626,900 |
2024/3/8 |
2,942 |
2,950 |
2,892 |
2,896.5 |
+0.16% |
5,670,800 |
2024/3/7 |
2,925.5 |
2,934.5 |
2,889 |
2,892 |
-0.81% |
3,370,400 |
2024/3/6 |
2,904 |
2,932 |
2,895.5 |
2,915.5 |
+0.07% |
2,422,400 |
2024/3/5 |
2,948.5 |
2,957.5 |
2,895.5 |
2,913.5 |
-2.13% |
2,732,500 |
2024/3/4 |
2,939 |
3,002 |
2,924 |
2,977 |
+0.66% |
3,614,000 |
2024/3/1 |
2,964.5 |
2,970 |
2,909.5 |
2,957.5 |
+2.23% |
5,222,100 |
2024/2/29 |
2,878 |
2,899.5 |
2,846 |
2,893 |
-0.24% |
3,846,100 |
2024/2/28 |
2,969.5 |
2,980 |
2,897 |
2,900 |
-1.39% |
2,424,100 |
2024/2/27 |
2,993 |
3,000 |
2,934 |
2,941 |
-2.23% |
2,489,600 |
2024/2/26 |
2,978.5 |
3,045 |
2,976 |
3,008 |
-1.28% |
1,972,700 |
2024/2/22 |
3,014 |
3,077 |
3,000 |
3,047 |
+2.09% |
3,563,200 |
2024/2/21 |
2,893 |
3,064 |
2,887.5 |
2,984.5 |
+2.24% |
5,014,900 |
2024/2/20 |
2,915 |
2,933.5 |
2,890 |
2,919 |
+0.31% |
1,889,600 |
2024/2/19 |
2,877 |
2,951 |
2,875 |
2,910 |
+1.75% |
3,264,800 |
2024/2/16 |
2,700 |
2,873 |
2,699 |
2,860 |
+8.05% |
7,409,900 |
2024/2/15 |
2,806.5 |
2,818 |
2,611 |
2,647 |
-15.11% |
9,167,900 |
2024/2/14 |
3,132 |
3,154 |
3,104 |
3,118 |
-0.22% |
2,262,800 |
2024/2/13 |
3,055 |
3,126 |
3,055 |
3,125 |
+2.32% |
2,149,300 |
2024/2/9 |
3,074 |
3,104 |
3,038 |
3,054 |
-1.61% |
2,855,500 |
2024/2/8 |
3,035 |
3,126 |
3,018 |
3,104 |
+2.58% |
2,781,700 |
2024/2/7 |
3,102 |
3,116 |
3,018 |
3,026 |
-2.26% |
2,808,500 |
2024/2/6 |
3,094 |
3,164 |
3,032 |
3,096 |
-1.68% |
4,952,600 |
2024/2/5 |
3,166 |
3,168 |
3,119 |
3,149 |
-0.51% |
1,772,700 |
2024/2/2 |
3,153 |
3,228 |
3,131 |
3,165 |
+1.90% |
1,849,500 |
2024/2/1 |
3,175 |
3,189 |
3,106 |
3,106 |
-3.39% |
2,016,400 |
2024/1/31 |
3,186 |
3,220 |
3,175 |
3,215 |
+0.47% |
1,607,400 |
2024/1/30 |
3,240 |
3,271 |
3,193 |
3,200 |
-0.71% |
1,639,200 |
2024/1/29 |
3,202 |
3,247 |
3,189 |
3,223 |
+2.28% |
3,282,100 |
2024/1/26 |
3,144 |
3,160 |
3,118 |
3,151 |
+1.29% |
2,225,700 |
2024/1/25 |
3,060 |
3,122 |
3,054 |
3,111 |
+1.47% |
2,138,900 |
2024/1/24 |
3,088 |
3,113 |
3,053 |
3,066 |
-0.45% |
2,311,500 |
2024/1/23 |
3,052 |
3,105 |
3,049 |
3,080 |
+1.15% |
2,044,600 |
2024/1/22 |
3,031 |
3,052 |
3,001 |
3,045 |
+1.69% |
1,802,600 |
2024/1/19 |
3,101 |
3,101 |
2,994 |
2,994.5 |
-2.08% |
2,924,100 |
2024/1/18 |
3,086 |
3,093 |
3,043 |
3,058 |
-1.99% |
1,902,000 |
2024/1/17 |
3,090 |
3,149 |
3,085 |
3,120 |
+1.76% |
2,836,100 |
2024/1/16 |
3,062 |
3,077 |
3,038 |
3,066 |
+0.72% |
2,119,900 |
2024/1/15 |
3,047 |
3,074 |
3,030 |
3,044 |
+0.20% |
2,027,700 |
2024/1/12 |
3,099 |
3,099 |
3,007 |
3,038 |
+1.38% |
3,396,800 |
2024/1/11 |
3,017 |
3,025 |
2,979.5 |
2,996.5 |
+0.81% |
2,051,300 |
2024/1/10 |
2,919.5 |
2,982 |
2,916.5 |
2,972.5 |
+2.29% |
2,103,500 |
2024/1/9 |
2,889 |
2,919 |
2,885 |
2,906 |
+2.36% |
2,088,900 |
2024/1/5 |
2,870.5 |
2,895 |
2,839 |
2,839 |
-1.11% |
1,860,600 |
2024/1/4 |
2,832.5 |
2,873 |
2,808 |
2,871 |
+1.57% |
1,917,400 |
2023/12/29 |
2,808.5 |
2,844.5 |
2,802.5 |
2,826.5 |
+0.61% |
1,949,400 |
2023/12/28 |
2,785 |
2,816.5 |
2,779.5 |
2,809.5 |
+0.25% |
897,900 |
2023/12/27 |
2,779.5 |
2,822.5 |
2,768 |
2,802.5 |
+1.54% |
1,799,800 |
2023/12/26 |
2,774.5 |
2,775 |
2,743 |
2,760 |
-0.07% |
864,100 |
2023/12/25 |
2,746 |
2,782 |
2,743.5 |
2,762 |
+0.84% |
869,500 |
2023/12/22 |
2,775 |
2,797 |
2,735.5 |
2,739 |
-1.35% |
1,543,700 |
2023/12/21 |
2,802 |
2,814 |
2,769 |
2,776.5 |
-1.91% |
1,693,500 |
2023/12/20 |
2,800 |
2,845 |
2,796.5 |
2,830.5 |
+1.65% |
2,273,300 |
2023/12/19 |
2,720.5 |
2,790 |
2,706.5 |
2,784.5 |
+2.60% |
1,596,800 |
2023/12/18 |
2,701 |
2,723 |
2,691.5 |
2,714 |
-0.42% |
2,082,200 |
2023/12/15 |
2,721.5 |
2,756 |
2,708.5 |
2,725.5 |
-0.64% |
2,621,500 |
2023/12/14 |
2,770 |
2,774.5 |
2,716 |
2,743 |
-0.31% |
1,512,400 |
2023/12/13 |
2,763 |
2,774.5 |
2,730 |
2,751.5 |
-0.43% |
1,832,100 |
2023/12/12 |
2,820.5 |
2,829 |
2,758 |
2,763.5 |
-1.58% |
1,433,100 |
2023/12/11 |
2,803.5 |
2,819 |
2,780.5 |
2,808 |
+1.98% |
2,025,500 |
2023/12/8 |
2,813 |
2,819.5 |
2,750 |
2,753.5 |
-2.17% |
3,569,600 |
2023/12/7 |
2,837.5 |
2,868 |
2,814.5 |
2,814.5 |
-1.68% |
3,101,500 |
2023/12/6 |
2,821.5 |
2,864.5 |
2,820.5 |
2,862.5 |
+1.45% |
2,611,800 |
2023/12/5 |
2,795 |
2,839.5 |
2,791.5 |
2,821.5 |
+0.41% |
2,640,000 |
2023/12/4 |
2,895 |
2,903.5 |
2,798 |
2,810 |
-3.60% |
3,605,700 |
2023/12/1 |
2,920 |
2,935 |
2,906.5 |
2,915 |
-0.95% |
2,239,000 |
2023/11/30 |
2,955 |
2,955 |
2,921.5 |
2,943 |
-0.42% |
3,617,200 |
2023/11/29 |
2,960.5 |
2,974 |
2,937.5 |
2,955.5 |
-0.32% |
1,541,200 |
2023/11/28 |
3,000 |
3,005 |
2,959.5 |
2,965 |
-0.79% |
1,621,800 |
2023/11/27 |
3,051 |
3,062 |
2,982 |
2,988.5 |
-1.24% |
1,397,700 |
2023/11/24 |
3,049 |
3,056 |
3,024 |
3,026 |
-0.62% |
1,256,300 |
2023/11/22 |
3,010 |
3,060 |
3,004 |
3,045 |
+0.93% |
1,044,000 |
2023/11/21 |
3,020 |
3,036 |
2,999.5 |
3,017 |
-0.13% |
1,643,900 |
2023/11/20 |
3,042 |
3,064 |
2,999.5 |
3,021 |
-0.76% |
1,679,100 |
2023/11/17 |
3,065 |
3,072 |
3,018 |
3,044 |
-0.75% |
1,607,500 |
2023/11/16 |
3,083 |
3,110 |
3,053 |
3,067 |
-0.94% |
1,431,300 |
2023/11/15 |
3,090 |
3,105 |
3,046 |
3,096 |
+1.41% |
1,547,100 |
2023/11/14 |
3,035 |
3,083 |
3,034 |
3,053 |
+0.89% |
1,326,600 |
2023/11/13 |
3,020 |
3,033 |
2,986.5 |
3,026 |
+0.33% |
1,544,600 |
2023/11/10 |
3,050 |
3,073 |
2,997.5 |
3,016 |
-0.95% |
2,439,600 |
2023/11/9 |
3,010 |
3,051 |
2,953 |
3,045 |
+1.36% |
2,545,600 |
2023/11/8 |
2,905 |
3,024 |
2,885 |
3,004 |
-6.82% |
6,768,000 |
2023/11/7 |
3,266 |
3,277 |
3,219 |
3,224 |
-0.83% |
2,391,400 |
2023/11/6 |
3,200 |
3,260 |
3,162 |
3,251 |
+3.30% |
2,677,500 |
2023/11/2 |
3,165 |
3,195 |
3,138 |
3,147 |
+0.74% |
1,609,900 |
2023/11/1 |
3,166 |
3,183 |
3,110 |
3,124 |
+0.68% |
1,991,900 |
2023/10/31 |
3,052 |
3,127 |
3,037 |
3,103 |
+1.67% |
1,710,500 |
2023/10/30 |
3,066 |
3,066 |
3,038 |
3,052 |
-1.10% |
1,280,400 |
2023/10/27 |
3,078 |
3,102 |
3,047 |
3,086 |
+0.88% |
1,816,500 |
2023/10/26 |
3,065 |
3,080 |
3,047 |
3,059 |
-1.39% |
1,377,200 |
2023/10/25 |
3,174 |
3,174 |
3,093 |
3,102 |
-0.06% |
1,377,500 |
2023/10/24 |
3,095 |
3,117 |
3,049 |
3,104 |
+0.39% |
1,461,000 |
2023/10/23 |
3,099 |
3,107 |
3,075 |
3,092 |
-0.48% |
963,700 |
2023/10/20 |
3,101 |
3,131 |
3,083 |
3,107 |
-0.13% |
1,736,500 |
2023/10/19 |
3,101 |
3,142 |
3,101 |
3,111 |
-1.24% |
1,602,600 |
2023/10/18 |
3,118 |
3,166 |
3,095 |
3,150 |
+1.97% |
2,381,800 |
|