日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/22 |
1,680 |
1,697.5 |
1,664 |
1,684.5 |
+0.69% |
3,328,500 |
2024/4/19 |
1,714 |
1,719.5 |
1,645.5 |
1,673 |
-2.45% |
4,275,900 |
2024/4/18 |
1,705 |
1,737.5 |
1,692.5 |
1,715 |
+0.68% |
3,376,800 |
2024/4/17 |
1,789 |
1,791.5 |
1,701.5 |
1,703.5 |
-4.06% |
5,322,600 |
2024/4/16 |
1,810 |
1,818.5 |
1,759 |
1,775.5 |
-1.88% |
3,681,600 |
2024/4/15 |
1,785 |
1,812.5 |
1,761 |
1,809.5 |
+0.19% |
3,552,700 |
2024/4/12 |
1,794.5 |
1,822.5 |
1,791.5 |
1,806 |
+0.67% |
4,086,600 |
2024/4/11 |
1,780.5 |
1,812 |
1,770 |
1,794 |
-0.36% |
4,928,500 |
2024/4/10 |
1,788 |
1,817 |
1,785 |
1,800.5 |
-1.32% |
3,256,900 |
2024/4/9 |
1,798 |
1,824.5 |
1,797 |
1,824.5 |
+1.53% |
3,974,800 |
2024/4/8 |
1,760 |
1,797 |
1,751.5 |
1,797 |
+3.25% |
3,678,700 |
2024/4/5 |
1,739.5 |
1,752 |
1,720 |
1,740.5 |
-1.50% |
3,308,800 |
2024/4/4 |
1,762 |
1,788.5 |
1,743 |
1,767 |
+1.79% |
3,762,100 |
2024/4/3 |
1,697 |
1,746 |
1,686.5 |
1,736 |
+2.09% |
4,069,900 |
2024/4/2 |
1,740 |
1,754 |
1,696 |
1,700.5 |
-1.28% |
3,853,700 |
2024/4/1 |
1,755.5 |
1,766.5 |
1,701.5 |
1,722.5 |
-1.88% |
3,779,300 |
2024/3/29 |
1,773.5 |
1,784.5 |
1,748 |
1,755.5 |
-0.34% |
3,986,100 |
2024/3/28 |
1,794.5 |
1,803 |
1,759.5 |
1,761.5 |
-2.52% |
3,829,700 |
2024/3/27 |
1,786 |
1,827.5 |
1,778.5 |
1,807 |
+0.81% |
4,645,600 |
2024/3/26 |
1,790.5 |
1,806 |
1,777 |
1,792.5 |
+0.99% |
3,410,800 |
2024/3/25 |
1,797 |
1,806 |
1,775 |
1,775 |
-1.80% |
3,791,100 |
2024/3/22 |
1,786.5 |
1,821.5 |
1,783 |
1,807.5 |
+1.57% |
6,530,900 |
2024/3/21 |
1,781 |
1,796 |
1,754 |
1,779.5 |
+1.34% |
6,711,300 |
2024/3/19 |
1,709 |
1,756 |
1,702 |
1,756 |
+2.42% |
5,990,600 |
2024/3/18 |
1,680 |
1,714.5 |
1,662.5 |
1,714.5 |
+3.60% |
5,676,500 |
2024/3/15 |
1,650.5 |
1,672 |
1,636.5 |
1,655 |
+1.63% |
6,283,600 |
2024/3/14 |
1,610 |
1,631.5 |
1,603.5 |
1,628.5 |
+1.69% |
4,477,700 |
2024/3/13 |
1,610.5 |
1,639 |
1,588.5 |
1,601.5 |
+0.79% |
6,302,100 |
2024/3/12 |
1,556 |
1,594.5 |
1,538 |
1,589 |
+0.63% |
6,845,200 |
2024/3/11 |
1,590 |
1,608 |
1,561 |
1,579 |
-4.27% |
8,470,000 |
2024/3/8 |
1,649 |
1,667 |
1,634.5 |
1,649.5 |
-1.38% |
6,601,000 |
2024/3/7 |
1,775 |
1,780.5 |
1,668 |
1,672.5 |
-6.28% |
11,128,700 |
2024/3/6 |
1,760 |
1,784.5 |
1,747.5 |
1,784.5 |
+1.65% |
4,342,100 |
2024/3/5 |
1,720 |
1,764 |
1,712 |
1,755.5 |
+1.36% |
5,712,400 |
2024/3/4 |
1,763 |
1,779.5 |
1,728 |
1,732 |
-1.76% |
5,572,000 |
2024/3/1 |
1,752 |
1,774.5 |
1,742.5 |
1,763 |
+0.28% |
3,657,300 |
2024/2/29 |
1,776 |
1,776 |
1,733 |
1,758 |
-0.96% |
7,738,300 |
2024/2/28 |
1,777.5 |
1,788.5 |
1,750.5 |
1,775 |
-0.67% |
5,813,100 |
2024/2/27 |
1,807 |
1,820 |
1,777.5 |
1,787 |
-0.80% |
5,398,900 |
2024/2/26 |
1,838.5 |
1,847 |
1,799 |
1,801.5 |
-0.96% |
4,900,000 |
2024/2/22 |
1,782 |
1,822 |
1,775.5 |
1,819 |
+3.38% |
6,740,700 |
2024/2/21 |
1,738 |
1,761.5 |
1,732 |
1,759.5 |
+1.59% |
4,765,200 |
2024/2/20 |
1,752 |
1,762 |
1,718 |
1,732 |
-0.55% |
4,083,500 |
2024/2/19 |
1,726.5 |
1,752.5 |
1,720.5 |
1,741.5 |
+0.64% |
3,369,400 |
2024/2/16 |
1,700.5 |
1,740.5 |
1,692.5 |
1,730.5 |
+0.82% |
7,267,400 |
2024/2/15 |
1,730 |
1,743 |
1,711.5 |
1,716.5 |
+0.18% |
7,294,300 |
2024/2/14 |
1,789 |
1,794.5 |
1,700 |
1,713.5 |
-3.52% |
11,388,000 |
2024/2/13 |
1,780 |
1,789.5 |
1,709 |
1,776 |
-7.19% |
20,326,400 |
2024/2/9 |
1,952 |
1,961 |
1,903 |
1,913.5 |
-1.97% |
9,983,900 |
2024/2/8 |
1,922 |
1,961 |
1,896 |
1,952 |
+2.63% |
8,557,400 |
2024/2/7 |
1,843 |
1,935 |
1,840 |
1,902 |
+2.18% |
7,363,600 |
2024/2/6 |
1,846 |
1,876 |
1,823 |
1,861.5 |
+1.06% |
5,486,100 |
2024/2/5 |
1,828.5 |
1,853.5 |
1,824 |
1,842 |
+4.13% |
6,873,900 |
2024/2/2 |
1,804.5 |
1,805.5 |
1,753.5 |
1,769 |
-1.83% |
6,638,600 |
2024/2/1 |
1,790 |
1,821.5 |
1,778.5 |
1,802 |
-1.07% |
3,724,700 |
2024/1/31 |
1,795 |
1,822.5 |
1,781.5 |
1,821.5 |
+1.79% |
5,400,900 |
2024/1/30 |
1,762.5 |
1,794 |
1,745.5 |
1,789.5 |
+0.70% |
4,435,400 |
2024/1/29 |
1,727 |
1,777 |
1,725 |
1,777 |
+4.35% |
4,906,600 |
2024/1/26 |
1,711 |
1,721 |
1,688 |
1,703 |
-1.07% |
3,494,200 |
2024/1/25 |
1,688 |
1,721.5 |
1,678 |
1,721.5 |
+0.70% |
5,342,000 |
2024/1/24 |
1,738 |
1,747.5 |
1,708.5 |
1,709.5 |
-1.72% |
3,916,700 |
2024/1/23 |
1,750 |
1,771 |
1,732 |
1,739.5 |
-0.54% |
4,935,100 |
2024/1/22 |
1,726.5 |
1,749 |
1,702.5 |
1,749 |
+0.98% |
6,542,400 |
2024/1/19 |
1,764 |
1,764 |
1,720.5 |
1,732 |
-0.12% |
4,571,800 |
2024/1/18 |
1,722 |
1,756.5 |
1,718 |
1,734 |
+2.33% |
6,931,800 |
2024/1/17 |
1,690 |
1,710.5 |
1,680 |
1,694.5 |
+2.05% |
6,716,100 |
2024/1/16 |
1,674 |
1,681.5 |
1,646 |
1,660.5 |
-0.84% |
4,198,400 |
2024/1/15 |
1,687 |
1,708.5 |
1,667 |
1,674.5 |
-0.09% |
4,516,000 |
2024/1/12 |
1,710 |
1,718.5 |
1,670 |
1,676 |
-2.19% |
4,902,600 |
2024/1/11 |
1,707 |
1,736 |
1,702.5 |
1,713.5 |
+3.29% |
6,343,000 |
2024/1/10 |
1,649 |
1,677.5 |
1,638 |
1,659 |
+1.72% |
4,829,500 |
2024/1/9 |
1,636 |
1,651.5 |
1,614.5 |
1,631 |
+1.24% |
4,845,100 |
2024/1/5 |
1,615.5 |
1,632.5 |
1,609.5 |
1,611 |
-0.86% |
6,511,000 |
2024/1/4 |
1,556 |
1,625 |
1,533 |
1,625 |
+6.66% |
7,216,000 |
2023/12/29 |
1,520 |
1,535 |
1,512 |
1,523.5 |
+0.33% |
3,347,100 |
2023/12/28 |
1,493 |
1,519.5 |
1,489 |
1,518.5 |
+0.07% |
2,805,700 |
2023/12/27 |
1,517 |
1,529.5 |
1,510.5 |
1,517.5 |
+0.36% |
3,467,000 |
2023/12/26 |
1,554.5 |
1,556 |
1,502.5 |
1,512 |
-2.61% |
4,574,300 |
2023/12/25 |
1,541.5 |
1,564.5 |
1,541 |
1,552.5 |
+0.78% |
3,146,400 |
2023/12/22 |
1,529 |
1,544.5 |
1,521.5 |
1,540.5 |
+0.52% |
4,311,200 |
2023/12/21 |
1,560 |
1,580.5 |
1,521 |
1,532.5 |
-4.10% |
8,251,100 |
2023/12/20 |
1,600.5 |
1,621.5 |
1,586 |
1,598 |
+3.77% |
8,073,400 |
2023/12/19 |
1,520 |
1,561.5 |
1,510.5 |
1,540 |
+0.85% |
5,124,000 |
2023/12/18 |
1,500 |
1,529.5 |
1,482.5 |
1,527 |
+1.19% |
4,714,800 |
2023/12/15 |
1,469.5 |
1,512.5 |
1,454 |
1,509 |
+3.64% |
7,559,500 |
2023/12/14 |
1,483.5 |
1,497.5 |
1,442.5 |
1,456 |
-5.91% |
9,007,500 |
2023/12/13 |
1,546 |
1,560 |
1,524 |
1,547.5 |
-0.96% |
4,660,400 |
2023/12/12 |
1,571.5 |
1,579 |
1,551.5 |
1,562.5 |
+1.20% |
6,159,100 |
2023/12/11 |
1,535 |
1,552.5 |
1,533 |
1,544 |
+2.52% |
4,485,400 |
2023/12/8 |
1,501.5 |
1,513 |
1,489 |
1,506 |
-3.00% |
8,616,700 |
2023/12/7 |
1,584.5 |
1,598.5 |
1,550 |
1,552.5 |
-1.68% |
4,597,900 |
2023/12/6 |
1,551 |
1,582 |
1,538.5 |
1,579 |
+1.71% |
5,391,000 |
2023/12/5 |
1,544 |
1,563 |
1,541 |
1,552.5 |
+0.58% |
5,578,100 |
2023/12/4 |
1,538.5 |
1,550 |
1,528 |
1,543.5 |
-3.62% |
6,107,700 |
2023/12/1 |
1,606 |
1,613.5 |
1,591.5 |
1,601.5 |
+1.46% |
4,460,300 |
2023/11/30 |
1,565 |
1,586.5 |
1,561 |
1,578.5 |
+0.22% |
7,287,500 |
2023/11/29 |
1,608.5 |
1,613.5 |
1,572 |
1,575 |
-2.87% |
8,454,500 |
2023/11/28 |
1,661 |
1,664.5 |
1,605 |
1,621.5 |
-2.32% |
5,859,500 |
2023/11/27 |
1,668 |
1,681 |
1,653.5 |
1,660 |
-0.72% |
3,112,500 |
2023/11/24 |
1,654 |
1,690.5 |
1,648 |
1,672 |
+2.92% |
5,890,400 |
2023/11/22 |
1,596.5 |
1,644 |
1,590.5 |
1,624.5 |
+1.37% |
6,021,300 |
2023/11/21 |
1,656.5 |
1,656.5 |
1,587.5 |
1,602.5 |
-4.50% |
9,027,400 |
2023/11/20 |
1,776.5 |
1,785 |
1,678 |
1,678 |
-6.07% |
8,348,400 |
2023/11/17 |
1,759 |
1,786.5 |
1,753 |
1,786.5 |
+0.06% |
3,800,100 |
2023/11/16 |
1,785.5 |
1,813 |
1,773.5 |
1,785.5 |
+1.91% |
6,822,100 |
2023/11/15 |
1,751.5 |
1,794.5 |
1,743 |
1,752 |
+0.89% |
7,921,500 |
2023/11/14 |
1,708 |
1,738.5 |
1,705.5 |
1,736.5 |
+3.70% |
5,885,300 |
2023/11/13 |
1,690 |
1,709.5 |
1,671 |
1,674.5 |
-0.06% |
4,722,600 |
2023/11/10 |
1,675 |
1,678.5 |
1,647 |
1,675.5 |
-1.70% |
7,719,300 |
2023/11/9 |
1,690 |
1,724 |
1,659.5 |
1,704.5 |
+2.50% |
8,649,600 |
2023/11/8 |
1,724 |
1,733 |
1,649.5 |
1,663 |
+10.39% |
21,681,600 |
2023/11/7 |
1,510.5 |
1,533 |
1,502 |
1,506.5 |
+0.43% |
6,652,900 |
2023/11/6 |
1,502 |
1,502.5 |
1,480.5 |
1,500 |
+1.63% |
8,715,600 |
2023/11/2 |
1,528 |
1,537 |
1,476 |
1,476 |
-1.47% |
6,259,000 |
2023/11/1 |
1,493 |
1,503 |
1,475 |
1,498 |
+5.20% |
5,562,900 |
2023/10/31 |
1,453 |
1,454 |
1,401 |
1,424 |
-1.04% |
7,625,000 |
2023/10/30 |
1,470 |
1,472.5 |
1,429 |
1,439 |
-4.13% |
5,574,200 |
2023/10/27 |
1,502 |
1,509.5 |
1,493.5 |
1,501 |
-0.17% |
4,498,300 |
2023/10/26 |
1,515 |
1,524.5 |
1,492.5 |
1,503.5 |
-1.28% |
3,716,600 |
2023/10/25 |
1,535.5 |
1,550 |
1,523 |
1,523 |
+0.79% |
3,314,500 |
2023/10/24 |
1,508.5 |
1,527.5 |
1,472 |
1,511 |
+0.63% |
4,635,700 |
2023/10/23 |
1,511 |
1,523 |
1,482 |
1,501.5 |
-0.79% |
3,536,600 |
2023/10/20 |
1,538.5 |
1,540.5 |
1,502 |
1,513.5 |
-2.64% |
4,944,000 |
|