日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
1,590 |
1,624.5 |
1,572 |
1,622 |
+1.66% |
856,100 |
2024/4/25 |
1,630 |
1,650.5 |
1,588.5 |
1,595.5 |
-1.08% |
828,200 |
2024/4/24 |
1,631 |
1,645 |
1,604 |
1,613 |
-0.55% |
1,043,200 |
2024/4/23 |
1,585 |
1,622 |
1,564.5 |
1,622 |
+6.89% |
1,230,200 |
2024/4/22 |
1,478.5 |
1,524 |
1,474 |
1,517.5 |
+3.34% |
449,900 |
2024/4/19 |
1,490 |
1,491 |
1,431 |
1,468.5 |
-3.29% |
881,300 |
2024/4/18 |
1,497 |
1,542 |
1,474.5 |
1,518.5 |
+1.88% |
553,100 |
2024/4/17 |
1,538 |
1,545 |
1,463 |
1,490.5 |
-2.87% |
709,800 |
2024/4/16 |
1,500 |
1,563 |
1,494 |
1,534.5 |
+0.72% |
827,100 |
2024/4/15 |
1,520 |
1,558 |
1,520 |
1,523.5 |
-1.52% |
595,900 |
2024/4/12 |
1,524 |
1,562 |
1,520 |
1,547 |
+1.24% |
554,800 |
2024/4/11 |
1,525 |
1,557.5 |
1,511.5 |
1,528 |
-1.99% |
653,900 |
2024/4/10 |
1,560 |
1,586 |
1,550 |
1,559 |
+1.17% |
783,000 |
2024/4/9 |
1,549.5 |
1,562 |
1,534.5 |
1,541 |
+1.31% |
802,300 |
2024/4/8 |
1,500 |
1,555 |
1,496.5 |
1,521 |
+1.57% |
1,043,300 |
2024/4/5 |
1,461 |
1,530 |
1,460 |
1,497.5 |
+2.50% |
979,300 |
2024/4/4 |
1,463 |
1,495.5 |
1,444 |
1,461 |
+1.74% |
663,500 |
2024/4/3 |
1,500 |
1,510 |
1,430 |
1,436 |
-3.20% |
1,241,300 |
2024/4/2 |
1,423 |
1,492.5 |
1,420.5 |
1,483.5 |
+4.03% |
1,046,700 |
2024/4/1 |
1,447.5 |
1,450 |
1,421 |
1,426 |
+0.18% |
405,600 |
2024/3/29 |
1,412.5 |
1,428 |
1,405.5 |
1,423.5 |
+0.78% |
386,000 |
2024/3/28 |
1,393.5 |
1,444 |
1,390 |
1,412.5 |
+0.46% |
537,600 |
2024/3/27 |
1,452 |
1,461 |
1,405.5 |
1,406 |
-0.46% |
545,800 |
2024/3/26 |
1,407 |
1,419 |
1,378.5 |
1,412.5 |
-1.19% |
612,400 |
2024/3/25 |
1,419.5 |
1,457.5 |
1,416 |
1,429.5 |
+0.53% |
587,900 |
2024/3/22 |
1,447 |
1,454 |
1,407.5 |
1,422 |
-0.21% |
486,300 |
2024/3/21 |
1,380 |
1,433.5 |
1,372 |
1,425 |
+4.09% |
696,800 |
2024/3/19 |
1,355 |
1,386.5 |
1,351 |
1,369 |
-0.47% |
589,400 |
2024/3/18 |
1,355 |
1,399.5 |
1,355 |
1,375.5 |
+1.48% |
665,300 |
2024/3/15 |
1,355.5 |
1,383 |
1,352.5 |
1,355.5 |
-0.84% |
468,200 |
2024/3/14 |
1,387 |
1,394.5 |
1,345.5 |
1,367 |
-2.95% |
867,900 |
2024/3/13 |
1,412 |
1,473.5 |
1,407.5 |
1,408.5 |
-0.74% |
1,091,500 |
2024/3/12 |
1,381 |
1,422.5 |
1,365.5 |
1,419 |
+0.89% |
661,000 |
2024/3/11 |
1,400 |
1,426 |
1,384 |
1,406.5 |
-1.16% |
565,600 |
2024/3/8 |
1,400 |
1,442 |
1,380.5 |
1,423 |
+0.07% |
832,900 |
2024/3/7 |
1,452 |
1,453 |
1,405 |
1,422 |
-2.84% |
789,600 |
2024/3/6 |
1,440 |
1,494 |
1,433.5 |
1,463.5 |
+0.79% |
697,900 |
2024/3/5 |
1,468 |
1,470 |
1,414 |
1,452 |
-2.32% |
1,678,200 |
2024/3/4 |
1,522 |
1,541 |
1,470 |
1,486.5 |
-3.06% |
1,122,700 |
2024/3/1 |
1,555 |
1,582.5 |
1,522.5 |
1,533.5 |
-2.73% |
765,400 |
2024/2/29 |
1,589 |
1,598 |
1,570 |
1,576.5 |
-1.31% |
689,300 |
2024/2/28 |
1,580 |
1,648 |
1,564 |
1,597.5 |
+1.49% |
981,400 |
2024/2/27 |
1,525.5 |
1,592 |
1,522 |
1,574 |
+3.45% |
912,600 |
2024/2/26 |
1,539 |
1,555 |
1,511.5 |
1,521.5 |
-0.49% |
651,700 |
2024/2/22 |
1,560 |
1,586.5 |
1,516.5 |
1,529 |
-1.77% |
898,900 |
2024/2/21 |
1,587 |
1,594 |
1,521 |
1,556.5 |
-3.56% |
1,145,900 |
2024/2/20 |
1,559.5 |
1,642 |
1,543 |
1,614 |
+4.13% |
1,710,500 |
2024/2/19 |
1,520 |
1,566.5 |
1,506.5 |
1,550 |
+2.99% |
1,046,000 |
2024/2/16 |
1,535 |
1,567.5 |
1,461 |
1,505 |
+1.76% |
1,802,500 |
2024/2/15 |
1,393.5 |
1,514.5 |
1,388.5 |
1,479 |
+18.94% |
3,403,900 |
2024/2/14 |
1,269 |
1,277 |
1,242 |
1,243.5 |
-3.34% |
718,600 |
2024/2/13 |
1,304 |
1,323 |
1,272 |
1,286.5 |
+0.35% |
737,800 |
2024/2/9 |
1,287 |
1,309 |
1,276 |
1,282 |
-0.39% |
526,100 |
2024/2/8 |
1,285.5 |
1,305.5 |
1,257.5 |
1,287 |
-1.11% |
529,100 |
2024/2/7 |
1,344 |
1,346.5 |
1,284 |
1,301.5 |
-1.70% |
786,900 |
2024/2/6 |
1,273 |
1,344.5 |
1,264 |
1,324 |
+3.92% |
1,080,300 |
2024/2/5 |
1,239 |
1,285 |
1,224.5 |
1,274 |
+3.87% |
672,100 |
2024/2/2 |
1,250 |
1,259.5 |
1,226.5 |
1,226.5 |
-2.35% |
827,800 |
2024/2/1 |
1,275.5 |
1,295.5 |
1,252.5 |
1,256 |
-3.68% |
821,200 |
2024/1/31 |
1,296 |
1,308.5 |
1,277 |
1,304 |
-0.46% |
643,800 |
2024/1/30 |
1,341 |
1,346 |
1,304 |
1,310 |
-3.18% |
715,900 |
2024/1/29 |
1,336 |
1,359.5 |
1,336 |
1,353 |
+1.58% |
467,200 |
2024/1/26 |
1,332.5 |
1,351.5 |
1,320.5 |
1,332 |
-1.11% |
519,300 |
2024/1/25 |
1,319.5 |
1,358.5 |
1,312.5 |
1,347 |
-0.19% |
755,900 |
2024/1/24 |
1,398.5 |
1,400.5 |
1,349 |
1,349.5 |
-2.28% |
577,700 |
2024/1/23 |
1,380.5 |
1,401.5 |
1,361 |
1,381 |
+0.33% |
598,800 |
2024/1/22 |
1,387.5 |
1,414 |
1,360 |
1,376.5 |
-0.11% |
701,100 |
2024/1/19 |
1,333.5 |
1,396 |
1,330 |
1,378 |
+2.80% |
901,800 |
2024/1/18 |
1,345 |
1,346 |
1,307 |
1,340.5 |
-1.25% |
785,100 |
2024/1/17 |
1,389 |
1,396.5 |
1,357 |
1,357.5 |
-4.20% |
984,700 |
2024/1/16 |
1,398.5 |
1,418 |
1,391 |
1,417 |
+0.60% |
526,600 |
2024/1/15 |
1,430 |
1,430 |
1,377.5 |
1,408.5 |
-1.81% |
897,300 |
2024/1/12 |
1,467 |
1,475 |
1,412.5 |
1,434.5 |
-1.44% |
751,900 |
2024/1/11 |
1,453 |
1,462.5 |
1,430.5 |
1,455.5 |
+1.71% |
1,014,600 |
2024/1/10 |
1,419.5 |
1,440 |
1,392 |
1,431 |
+0.25% |
908,800 |
2024/1/9 |
1,430 |
1,440.5 |
1,401 |
1,427.5 |
+1.53% |
1,001,300 |
2024/1/5 |
1,490 |
1,494 |
1,400 |
1,406 |
-6.76% |
1,714,000 |
2024/1/4 |
1,480 |
1,511.5 |
1,461 |
1,508 |
+1.45% |
1,266,200 |
2023/12/29 |
1,440 |
1,494.5 |
1,421 |
1,486.5 |
+2.73% |
1,462,100 |
2023/12/28 |
1,454 |
1,455.5 |
1,411.5 |
1,447 |
-0.72% |
1,349,000 |
2023/12/27 |
1,399 |
1,473 |
1,392 |
1,457.5 |
+6.46% |
1,876,800 |
2023/12/26 |
1,386 |
1,422 |
1,362 |
1,369 |
-1.05% |
1,486,400 |
2023/12/25 |
1,346 |
1,413.5 |
1,344.5 |
1,383.5 |
+4.89% |
2,638,600 |
2023/12/22 |
1,261 |
1,369.5 |
1,260 |
1,319 |
+7.15% |
2,978,300 |
2023/12/21 |
1,220 |
1,251 |
1,209 |
1,231 |
+2.54% |
1,234,900 |
2023/12/20 |
1,215 |
1,217 |
1,191 |
1,200.5 |
-1.80% |
644,100 |
2023/12/19 |
1,193.5 |
1,229.5 |
1,191 |
1,222.5 |
+2.77% |
728,600 |
2023/12/18 |
1,193 |
1,216 |
1,181.5 |
1,189.5 |
-2.74% |
496,500 |
2023/12/15 |
1,212 |
1,235 |
1,206.5 |
1,223 |
+2.43% |
773,800 |
2023/12/14 |
1,226 |
1,226 |
1,178.5 |
1,194 |
-1.20% |
535,900 |
2023/12/13 |
1,200 |
1,224 |
1,200 |
1,208.5 |
+1.90% |
642,400 |
2023/12/12 |
1,208 |
1,232 |
1,186 |
1,186 |
+0.13% |
728,500 |
2023/12/11 |
1,185 |
1,214.5 |
1,176.5 |
1,184.5 |
+1.37% |
597,400 |
2023/12/8 |
1,203 |
1,212.5 |
1,162 |
1,168.5 |
-4.06% |
1,071,800 |
2023/12/7 |
1,259.5 |
1,274 |
1,218 |
1,218 |
-3.75% |
706,900 |
2023/12/6 |
1,237.5 |
1,269 |
1,237.5 |
1,265.5 |
+2.47% |
667,600 |
2023/12/5 |
1,270 |
1,278.5 |
1,232.5 |
1,235 |
-3.70% |
648,000 |
2023/12/4 |
1,259.5 |
1,307 |
1,253 |
1,282.5 |
+1.46% |
739,100 |
2023/12/1 |
1,279 |
1,289 |
1,258 |
1,264 |
-0.20% |
679,300 |
2023/11/30 |
1,230 |
1,274 |
1,230 |
1,266.5 |
+4.28% |
1,096,700 |
2023/11/29 |
1,206.5 |
1,226.5 |
1,196.5 |
1,214.5 |
+0.79% |
661,700 |
2023/11/28 |
1,203.5 |
1,215 |
1,185 |
1,205 |
+0.21% |
818,200 |
2023/11/27 |
1,230.5 |
1,245.5 |
1,191 |
1,202.5 |
-2.63% |
668,600 |
2023/11/24 |
1,241.5 |
1,246.5 |
1,223.5 |
1,235 |
+1.31% |
485,000 |
2023/11/22 |
1,245 |
1,245 |
1,205.5 |
1,219 |
-2.87% |
1,063,500 |
2023/11/21 |
1,267.5 |
1,269 |
1,205 |
1,255 |
-0.48% |
1,069,800 |
2023/11/20 |
1,228.5 |
1,272.5 |
1,220.5 |
1,261 |
+0.72% |
545,400 |
2023/11/17 |
1,233 |
1,253.5 |
1,202.5 |
1,252 |
-1.57% |
901,600 |
2023/11/16 |
1,298.5 |
1,303 |
1,260 |
1,272 |
-2.83% |
514,400 |
2023/11/15 |
1,320 |
1,339 |
1,286.5 |
1,309 |
+2.51% |
755,500 |
2023/11/14 |
1,306.5 |
1,308 |
1,266.5 |
1,277 |
-1.50% |
634,100 |
2023/11/13 |
1,295 |
1,329.5 |
1,286 |
1,296.5 |
+0.66% |
872,400 |
2023/11/10 |
1,269 |
1,299 |
1,246.5 |
1,288 |
+3.29% |
1,207,000 |
2023/11/9 |
1,232 |
1,255 |
1,207.5 |
1,247 |
-0.95% |
768,700 |
2023/11/8 |
1,259.5 |
1,268 |
1,245 |
1,259 |
+3.07% |
652,200 |
2023/11/7 |
1,225 |
1,240.5 |
1,211 |
1,221.5 |
-1.53% |
650,800 |
2023/11/6 |
1,224 |
1,254 |
1,203 |
1,240.5 |
+4.86% |
1,068,600 |
2023/11/2 |
1,147 |
1,189 |
1,135 |
1,183 |
+5.06% |
844,000 |
2023/11/1 |
1,113 |
1,130 |
1,088.5 |
1,126 |
+3.26% |
899,100 |
2023/10/31 |
1,084 |
1,098.5 |
1,050 |
1,090.5 |
-0.50% |
996,700 |
2023/10/30 |
1,100 |
1,101.5 |
1,068 |
1,096 |
-0.63% |
1,274,600 |
2023/10/27 |
1,187.5 |
1,188.5 |
1,039 |
1,103 |
-13.66% |
3,166,400 |
2023/10/26 |
1,247 |
1,304 |
1,245.5 |
1,277.5 |
+0.63% |
868,400 |
|