日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/23 |
1,861.5 |
1,897.5 |
1,858.5 |
1,882 |
+0.24% |
572,800 |
2024/4/22 |
1,890.5 |
1,902.5 |
1,859 |
1,877.5 |
+0.40% |
573,800 |
2024/4/19 |
1,895 |
1,932.5 |
1,857 |
1,870 |
-2.02% |
894,100 |
2024/4/18 |
1,900 |
1,920 |
1,883 |
1,908.5 |
+0.45% |
892,300 |
2024/4/17 |
1,962 |
1,962 |
1,893 |
1,900 |
-3.16% |
993,700 |
2024/4/16 |
2,003 |
2,009.5 |
1,955 |
1,962 |
-3.09% |
643,200 |
2024/4/15 |
2,027.5 |
2,039 |
2,011 |
2,024.5 |
-0.93% |
356,800 |
2024/4/12 |
2,048 |
2,059 |
2,028.5 |
2,043.5 |
-0.07% |
801,300 |
2024/4/11 |
1,977.5 |
2,048 |
1,963.5 |
2,045 |
+2.00% |
959,100 |
2024/4/10 |
1,957.5 |
2,013.5 |
1,957.5 |
2,005 |
+1.83% |
910,100 |
2024/4/9 |
1,951.5 |
1,977 |
1,947.5 |
1,969 |
+1.52% |
462,000 |
2024/4/8 |
1,959 |
1,968 |
1,933 |
1,939.5 |
-0.56% |
421,900 |
2024/4/5 |
1,936 |
1,956.5 |
1,924 |
1,950.5 |
+0.03% |
706,800 |
2024/4/4 |
1,937.5 |
1,956 |
1,930 |
1,950 |
+0.75% |
524,700 |
2024/4/3 |
1,930 |
1,946.5 |
1,923.5 |
1,935.5 |
-0.51% |
763,300 |
2024/4/2 |
1,908 |
1,946.5 |
1,892.5 |
1,945.5 |
-0.13% |
811,900 |
2024/4/1 |
1,974.5 |
1,980 |
1,935.5 |
1,948 |
-1.81% |
739,600 |
2024/3/29 |
1,975 |
2,009.5 |
1,930.5 |
1,984 |
+8.47% |
2,189,400 |
2024/3/28 |
1,860 |
1,868 |
1,815 |
1,829 |
-2.61% |
791,600 |
2024/3/27 |
1,824 |
1,905.5 |
1,818.5 |
1,878 |
+3.19% |
1,317,700 |
2024/3/26 |
1,835 |
1,837 |
1,810 |
1,820 |
-2.12% |
757,900 |
2024/3/25 |
1,905 |
1,907 |
1,856.5 |
1,859.5 |
-1.43% |
908,900 |
2024/3/22 |
1,873.5 |
1,895.5 |
1,846.5 |
1,886.5 |
+0.91% |
728,900 |
2024/3/21 |
1,884 |
1,892.5 |
1,864.5 |
1,869.5 |
+0.32% |
658,000 |
2024/3/19 |
1,821.5 |
1,870 |
1,821.5 |
1,863.5 |
+1.69% |
750,800 |
2024/3/18 |
1,829.5 |
1,840 |
1,816 |
1,832.5 |
+0.91% |
657,300 |
2024/3/15 |
1,810.5 |
1,829 |
1,808.5 |
1,816 |
+0.28% |
713,200 |
2024/3/14 |
1,790.5 |
1,819 |
1,780.5 |
1,811 |
+1.31% |
610,000 |
2024/3/13 |
1,820 |
1,835 |
1,776 |
1,787.5 |
-0.75% |
683,200 |
2024/3/12 |
1,814.5 |
1,814.5 |
1,775 |
1,801 |
-0.74% |
586,000 |
2024/3/11 |
1,792 |
1,832.5 |
1,779.5 |
1,814.5 |
-0.74% |
731,000 |
2024/3/8 |
1,776.5 |
1,854 |
1,773.5 |
1,828 |
+2.07% |
879,800 |
2024/3/7 |
1,772 |
1,806 |
1,763 |
1,791 |
+1.88% |
674,600 |
2024/3/6 |
1,769 |
1,791 |
1,758 |
1,758 |
-0.79% |
520,300 |
2024/3/5 |
1,823.5 |
1,824.5 |
1,767.5 |
1,772 |
-3.85% |
827,800 |
2024/3/4 |
1,813 |
1,851.5 |
1,804.5 |
1,843 |
+1.04% |
857,400 |
2024/3/1 |
1,810 |
1,827.5 |
1,784 |
1,824 |
+1.76% |
918,100 |
2024/2/29 |
1,816 |
1,820 |
1,777.5 |
1,792.5 |
-1.48% |
986,000 |
2024/2/28 |
1,842.5 |
1,845.5 |
1,806.5 |
1,819.5 |
-1.97% |
595,400 |
2024/2/27 |
1,884 |
1,884.5 |
1,849 |
1,856 |
-2.03% |
604,800 |
2024/2/26 |
1,940 |
1,940 |
1,894.5 |
1,894.5 |
-1.84% |
558,100 |
2024/2/22 |
1,952.5 |
1,952.5 |
1,926.5 |
1,930 |
-1.25% |
613,000 |
2024/2/21 |
1,957.5 |
1,985 |
1,943.5 |
1,954.5 |
+0.75% |
688,800 |
2024/2/20 |
1,961.5 |
1,965 |
1,932.5 |
1,940 |
-0.54% |
666,700 |
2024/2/19 |
1,963.5 |
1,980 |
1,945 |
1,950.5 |
-0.05% |
588,600 |
2024/2/16 |
1,950.5 |
1,975.5 |
1,941.5 |
1,951.5 |
+0.52% |
702,900 |
2024/2/15 |
1,945.5 |
1,955 |
1,923.5 |
1,941.5 |
+0.65% |
831,400 |
2024/2/14 |
1,925 |
1,931.5 |
1,916 |
1,929 |
+0.60% |
729,600 |
2024/2/13 |
1,930 |
1,933 |
1,909 |
1,917.5 |
-0.29% |
647,700 |
2024/2/9 |
1,912.5 |
1,951.5 |
1,908.5 |
1,923 |
-0.31% |
894,000 |
2024/2/8 |
1,955 |
1,957.5 |
1,907 |
1,929 |
-1.86% |
1,372,100 |
2024/2/7 |
1,914 |
2,006.5 |
1,914 |
1,965.5 |
+7.17% |
2,913,100 |
2024/2/6 |
1,829 |
1,851 |
1,813 |
1,834 |
-0.33% |
865,900 |
2024/2/5 |
1,850 |
1,891.5 |
1,840 |
1,840 |
-2.65% |
2,367,400 |
2024/2/2 |
1,800 |
2,011.5 |
1,781 |
1,890 |
+7.39% |
4,647,900 |
2024/2/1 |
1,751.5 |
1,764.5 |
1,740 |
1,760 |
+0.28% |
413,900 |
2024/1/31 |
1,750 |
1,758.5 |
1,737.5 |
1,755 |
+0.11% |
517,800 |
2024/1/30 |
1,759.5 |
1,763 |
1,749.5 |
1,753 |
+0.23% |
742,100 |
2024/1/29 |
1,736.5 |
1,750 |
1,733.5 |
1,749 |
+1.27% |
346,200 |
2024/1/26 |
1,739 |
1,749 |
1,723 |
1,727 |
-1.34% |
589,100 |
2024/1/25 |
1,761 |
1,765 |
1,745 |
1,750.5 |
+0.03% |
504,800 |
2024/1/24 |
1,750 |
1,754.5 |
1,742.5 |
1,750 |
-0.46% |
383,900 |
2024/1/23 |
1,763.5 |
1,768 |
1,750 |
1,758 |
-0.48% |
451,900 |
2024/1/22 |
1,758 |
1,766.5 |
1,740 |
1,766.5 |
+0.77% |
416,400 |
2024/1/19 |
1,763 |
1,763 |
1,736.5 |
1,753 |
+0.17% |
572,300 |
2024/1/18 |
1,750 |
1,768 |
1,745.5 |
1,750 |
+0.26% |
625,400 |
2024/1/17 |
1,740 |
1,763.5 |
1,736.5 |
1,745.5 |
+0.63% |
787,900 |
2024/1/16 |
1,725 |
1,735 |
1,704.5 |
1,734.5 |
-0.26% |
611,500 |
2024/1/15 |
1,704.5 |
1,748 |
1,700 |
1,739 |
+2.54% |
719,400 |
2024/1/12 |
1,717 |
1,726.5 |
1,687.5 |
1,696 |
-0.53% |
627,700 |
2024/1/11 |
1,700 |
1,713.5 |
1,696 |
1,705 |
+1.55% |
567,600 |
2024/1/10 |
1,652 |
1,691 |
1,644.5 |
1,679 |
+1.57% |
825,300 |
2024/1/9 |
1,610.5 |
1,653 |
1,604.5 |
1,653 |
+2.64% |
543,400 |
2024/1/5 |
1,611 |
1,620.5 |
1,604.5 |
1,610.5 |
-0.28% |
685,200 |
2024/1/4 |
1,572 |
1,617 |
1,556.5 |
1,615 |
+2.96% |
762,100 |
2023/12/29 |
1,584 |
1,589 |
1,560 |
1,568.5 |
-0.48% |
530,600 |
2023/12/28 |
1,591.5 |
1,601 |
1,573 |
1,576 |
-1.31% |
424,200 |
2023/12/27 |
1,611 |
1,615 |
1,586.5 |
1,597 |
-0.28% |
496,100 |
2023/12/26 |
1,600 |
1,613.5 |
1,596 |
1,601.5 |
-0.34% |
543,300 |
2023/12/25 |
1,663.5 |
1,665.5 |
1,601.5 |
1,607 |
-2.61% |
510,800 |
2023/12/22 |
1,649 |
1,654.5 |
1,645 |
1,650 |
+0.40% |
404,900 |
2023/12/21 |
1,648 |
1,653 |
1,626.5 |
1,643.5 |
-0.69% |
570,200 |
2023/12/20 |
1,650.5 |
1,671 |
1,649.5 |
1,655 |
+0.27% |
481,300 |
2023/12/19 |
1,653 |
1,658.5 |
1,641 |
1,650.5 |
+0.03% |
738,400 |
2023/12/18 |
1,650 |
1,654.5 |
1,634 |
1,650 |
-0.78% |
770,000 |
2023/12/15 |
1,687 |
1,698 |
1,650 |
1,663 |
-1.60% |
802,000 |
2023/12/14 |
1,740.5 |
1,772.5 |
1,687 |
1,690 |
-3.73% |
1,403,800 |
2023/12/13 |
1,720 |
1,798 |
1,715.5 |
1,755.5 |
+7.04% |
2,186,500 |
2023/12/12 |
1,642.5 |
1,659.5 |
1,631 |
1,640 |
+0.21% |
760,500 |
2023/12/11 |
1,647.5 |
1,658.5 |
1,630.5 |
1,636.5 |
+0.99% |
718,300 |
2023/12/8 |
1,601 |
1,623 |
1,597 |
1,620.5 |
-0.22% |
704,000 |
2023/12/7 |
1,655 |
1,664.5 |
1,619.5 |
1,624 |
-1.90% |
855,200 |
2023/12/6 |
1,615 |
1,687 |
1,615 |
1,655.5 |
+3.18% |
1,362,800 |
2023/12/5 |
1,591 |
1,616 |
1,589.5 |
1,604.5 |
+0.60% |
881,500 |
2023/12/4 |
1,575 |
1,602 |
1,562.5 |
1,595 |
+0.25% |
598,300 |
2023/12/1 |
1,540 |
1,603 |
1,540 |
1,591 |
+4.40% |
850,300 |
2023/11/30 |
1,500 |
1,526 |
1,499.5 |
1,524 |
+1.30% |
409,600 |
2023/11/29 |
1,499 |
1,508 |
1,494 |
1,504.5 |
-0.79% |
447,500 |
2023/11/28 |
1,523 |
1,530.5 |
1,500 |
1,516.5 |
-0.43% |
397,000 |
2023/11/27 |
1,532.5 |
1,535 |
1,517 |
1,523 |
-0.13% |
433,800 |
2023/11/24 |
1,485 |
1,531 |
1,479.5 |
1,525 |
+3.88% |
663,000 |
2023/11/22 |
1,457.5 |
1,479.5 |
1,456 |
1,468 |
+0.03% |
517,900 |
2023/11/21 |
1,463 |
1,472 |
1,456 |
1,467.5 |
+0.10% |
735,400 |
2023/11/20 |
1,490 |
1,499.5 |
1,466 |
1,466 |
-2.43% |
654,200 |
2023/11/17 |
1,480 |
1,507.5 |
1,480 |
1,502.5 |
+1.25% |
506,800 |
2023/11/16 |
1,492.5 |
1,502 |
1,481.5 |
1,484 |
-0.77% |
376,400 |
2023/11/15 |
1,504.5 |
1,512 |
1,491 |
1,495.5 |
-0.30% |
510,900 |
2023/11/14 |
1,509 |
1,521 |
1,500 |
1,500 |
-0.46% |
309,300 |
2023/11/13 |
1,547.5 |
1,547.5 |
1,501 |
1,507 |
-2.81% |
372,000 |
2023/11/10 |
1,510.5 |
1,553 |
1,507.5 |
1,550.5 |
+2.65% |
581,400 |
2023/11/9 |
1,493.5 |
1,513 |
1,478.5 |
1,510.5 |
+1.51% |
508,900 |
2023/11/8 |
1,547 |
1,550 |
1,478 |
1,488 |
-3.84% |
893,400 |
2023/11/7 |
1,537 |
1,561 |
1,536.5 |
1,547.5 |
+1.08% |
621,900 |
2023/11/6 |
1,538 |
1,549.5 |
1,483.5 |
1,531 |
-1.61% |
1,212,200 |
2023/11/2 |
1,523 |
1,560.5 |
1,521 |
1,556 |
+2.17% |
996,000 |
2023/11/1 |
1,502 |
1,531.5 |
1,493.5 |
1,523 |
+2.11% |
624,800 |
2023/10/31 |
1,470 |
1,492 |
1,463 |
1,491.5 |
+1.29% |
693,600 |
2023/10/30 |
1,482.5 |
1,492 |
1,465.5 |
1,472.5 |
-1.54% |
363,100 |
2023/10/27 |
1,494 |
1,499.5 |
1,484.5 |
1,495.5 |
+0.37% |
454,700 |
2023/10/26 |
1,494 |
1,507 |
1,482 |
1,490 |
-0.90% |
471,100 |
2023/10/25 |
1,516.5 |
1,516.5 |
1,490 |
1,503.5 |
+0.00% |
567,000 |
2023/10/24 |
1,490 |
1,507 |
1,482.5 |
1,503.5 |
+0.77% |
663,100 |
2023/10/23 |
1,488.5 |
1,498.5 |
1,485.5 |
1,492 |
-1.19% |
431,200 |
|