日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/23 |
2,060 |
2,067.5 |
2,046.5 |
2,048.5 |
-0.39% |
1,361,200 |
2024/4/22 |
2,023 |
2,059 |
2,008 |
2,056.5 |
+2.95% |
1,773,700 |
2024/4/19 |
2,061 |
2,068.5 |
1,982.5 |
1,997.5 |
-2.82% |
2,596,400 |
2024/4/18 |
2,074 |
2,081.5 |
2,050.5 |
2,055.5 |
-1.72% |
1,382,800 |
2024/4/17 |
2,110 |
2,116 |
2,083 |
2,091.5 |
-1.06% |
955,300 |
2024/4/16 |
2,123 |
2,126.5 |
2,103.5 |
2,114 |
-1.12% |
1,155,800 |
2024/4/15 |
2,155.5 |
2,155.5 |
2,132 |
2,138 |
-1.06% |
1,055,900 |
2024/4/12 |
2,188 |
2,188 |
2,157 |
2,161 |
-0.37% |
972,700 |
2024/4/11 |
2,162.5 |
2,176.5 |
2,144.5 |
2,169 |
-0.55% |
728,400 |
2024/4/10 |
2,174.5 |
2,199.5 |
2,172.5 |
2,181 |
+0.55% |
815,900 |
2024/4/9 |
2,164 |
2,178 |
2,153 |
2,169 |
+0.23% |
816,600 |
2024/4/8 |
2,174 |
2,181 |
2,151.5 |
2,164 |
+0.14% |
959,300 |
2024/4/5 |
2,130 |
2,167 |
2,127 |
2,161 |
+0.70% |
1,123,500 |
2024/4/4 |
2,160 |
2,175 |
2,146 |
2,146 |
+0.40% |
876,600 |
2024/4/3 |
2,145 |
2,149.5 |
2,129.5 |
2,137.5 |
-0.37% |
1,194,900 |
2024/4/2 |
2,150 |
2,162 |
2,136 |
2,145.5 |
-0.65% |
1,101,300 |
2024/4/1 |
2,177.5 |
2,198 |
2,159.5 |
2,159.5 |
+0.07% |
1,342,200 |
2024/3/29 |
2,161 |
2,183 |
2,144 |
2,158 |
-0.83% |
1,883,200 |
2024/3/28 |
2,200 |
2,210.5 |
2,172 |
2,176 |
-2.62% |
1,384,100 |
2024/3/27 |
2,220 |
2,253 |
2,209.5 |
2,234.5 |
+1.48% |
1,763,900 |
2024/3/26 |
2,221 |
2,232.5 |
2,197 |
2,202 |
-1.37% |
1,424,200 |
2024/3/25 |
2,228 |
2,246.5 |
2,219 |
2,232.5 |
+0.36% |
1,841,800 |
2024/3/22 |
2,207.5 |
2,231.5 |
2,201 |
2,224.5 |
+0.82% |
1,459,100 |
2024/3/21 |
2,200 |
2,232.5 |
2,193 |
2,206.5 |
+0.82% |
1,656,400 |
2024/3/19 |
2,173 |
2,199.5 |
2,164 |
2,188.5 |
+1.48% |
1,534,600 |
2024/3/18 |
2,143 |
2,156.5 |
2,130.5 |
2,156.5 |
+1.70% |
1,362,800 |
2024/3/15 |
2,125 |
2,134.5 |
2,099.5 |
2,120.5 |
-0.26% |
3,623,500 |
2024/3/14 |
2,100.5 |
2,131.5 |
2,091 |
2,126 |
+0.73% |
1,362,300 |
2024/3/13 |
2,147 |
2,150 |
2,103.5 |
2,110.5 |
-1.77% |
1,582,000 |
2024/3/12 |
2,164 |
2,164.5 |
2,130.5 |
2,148.5 |
-0.65% |
1,259,800 |
2024/3/11 |
2,125.5 |
2,165.5 |
2,123 |
2,162.5 |
+0.58% |
1,583,400 |
2024/3/8 |
2,155 |
2,170.5 |
2,139 |
2,150 |
-1.04% |
1,842,700 |
2024/3/7 |
2,192 |
2,206.5 |
2,166.5 |
2,172.5 |
-0.84% |
1,583,900 |
2024/3/6 |
2,178 |
2,214.5 |
2,173 |
2,191 |
+0.41% |
1,526,300 |
2024/3/5 |
2,220 |
2,222 |
2,178.5 |
2,182 |
-2.06% |
1,581,700 |
2024/3/4 |
2,250 |
2,252.5 |
2,217 |
2,228 |
-2.45% |
1,526,200 |
2024/3/1 |
2,304.5 |
2,313.5 |
2,281.5 |
2,284 |
+0.40% |
1,046,200 |
2024/2/29 |
2,292.5 |
2,306.5 |
2,266 |
2,275 |
-1.98% |
2,990,500 |
2024/2/28 |
2,316 |
2,322.5 |
2,292.5 |
2,321 |
+0.22% |
1,046,200 |
2024/2/27 |
2,299.5 |
2,333.5 |
2,280.5 |
2,316 |
-0.83% |
1,473,800 |
2024/2/26 |
2,345 |
2,364 |
2,328 |
2,335.5 |
-0.66% |
2,010,400 |
2024/2/22 |
2,391 |
2,392.5 |
2,351 |
2,351 |
-1.63% |
1,759,800 |
2024/2/21 |
2,395 |
2,399 |
2,376 |
2,390 |
-0.56% |
1,123,200 |
2024/2/20 |
2,425.5 |
2,443 |
2,402.5 |
2,403.5 |
-0.66% |
1,054,700 |
2024/2/19 |
2,409.5 |
2,431.5 |
2,400.5 |
2,419.5 |
-0.06% |
963,800 |
2024/2/16 |
2,407 |
2,445 |
2,393.5 |
2,421 |
+0.88% |
970,100 |
2024/2/15 |
2,411.5 |
2,426 |
2,379 |
2,400 |
-0.70% |
1,102,700 |
2024/2/14 |
2,450 |
2,453 |
2,397 |
2,417 |
-0.66% |
958,000 |
2024/2/13 |
2,401 |
2,434.5 |
2,389 |
2,433 |
+0.52% |
1,010,700 |
2024/2/9 |
2,424 |
2,449.5 |
2,409.5 |
2,420.5 |
-0.78% |
1,232,300 |
2024/2/8 |
2,403 |
2,451 |
2,390 |
2,439.5 |
+0.97% |
1,373,200 |
2024/2/7 |
2,440.5 |
2,470 |
2,407 |
2,416 |
-1.00% |
1,684,800 |
2024/2/6 |
2,432 |
2,463.5 |
2,378 |
2,440.5 |
-7.28% |
4,284,200 |
2024/2/5 |
2,602 |
2,655 |
2,602 |
2,632 |
+2.45% |
1,779,300 |
2024/2/2 |
2,562 |
2,573.5 |
2,554 |
2,569 |
+0.80% |
1,102,600 |
2024/2/1 |
2,544 |
2,554.5 |
2,521 |
2,548.5 |
-0.31% |
665,700 |
2024/1/31 |
2,483 |
2,560.5 |
2,480.5 |
2,556.5 |
+1.39% |
1,149,500 |
2024/1/30 |
2,584.5 |
2,594 |
2,518.5 |
2,521.5 |
-2.02% |
1,174,000 |
2024/1/29 |
2,571 |
2,583 |
2,564.5 |
2,573.5 |
-0.68% |
941,100 |
2024/1/26 |
2,590 |
2,600 |
2,568 |
2,591 |
+0.08% |
815,100 |
2024/1/25 |
2,570.5 |
2,598 |
2,566.5 |
2,589 |
-0.10% |
1,084,600 |
2024/1/24 |
2,579 |
2,596 |
2,555.5 |
2,591.5 |
-0.94% |
801,500 |
2024/1/23 |
2,619.5 |
2,639 |
2,594 |
2,616 |
-0.13% |
827,100 |
2024/1/22 |
2,608.5 |
2,628 |
2,599.5 |
2,619.5 |
+1.53% |
782,500 |
2024/1/19 |
2,569 |
2,581.5 |
2,540.5 |
2,580 |
+1.40% |
924,000 |
2024/1/18 |
2,552.5 |
2,555 |
2,506 |
2,544.5 |
-1.36% |
1,423,700 |
2024/1/17 |
2,580 |
2,620.5 |
2,578 |
2,579.5 |
-0.08% |
1,126,900 |
2024/1/16 |
2,634 |
2,641 |
2,559 |
2,581.5 |
-2.91% |
1,636,700 |
2024/1/15 |
2,655 |
2,678 |
2,642.5 |
2,659 |
+0.36% |
1,027,100 |
2024/1/12 |
2,696 |
2,696 |
2,631 |
2,649.5 |
+0.13% |
1,782,800 |
2024/1/11 |
2,742 |
2,752 |
2,645 |
2,646 |
-3.85% |
2,016,000 |
2024/1/10 |
2,712.5 |
2,761.5 |
2,705.5 |
2,752 |
+2.06% |
1,115,900 |
2024/1/9 |
2,650.5 |
2,717 |
2,646 |
2,696.5 |
+2.43% |
1,278,600 |
2024/1/5 |
2,633.5 |
2,665 |
2,625 |
2,632.5 |
-0.04% |
824,200 |
2024/1/4 |
2,600 |
2,648.5 |
2,571 |
2,633.5 |
+1.07% |
1,088,400 |
2023/12/29 |
2,579.5 |
2,611.5 |
2,578 |
2,605.5 |
+0.29% |
759,600 |
2023/12/28 |
2,594 |
2,602.5 |
2,574 |
2,598 |
-1.07% |
734,300 |
2023/12/27 |
2,611.5 |
2,630 |
2,601 |
2,626 |
+0.69% |
808,600 |
2023/12/26 |
2,650 |
2,654 |
2,593 |
2,608 |
-1.68% |
664,100 |
2023/12/25 |
2,662 |
2,676.5 |
2,644 |
2,652.5 |
+0.02% |
786,100 |
2023/12/22 |
2,620.5 |
2,661.5 |
2,614 |
2,652 |
+1.20% |
663,900 |
2023/12/21 |
2,634 |
2,640.5 |
2,615 |
2,620.5 |
-1.08% |
655,000 |
2023/12/20 |
2,627.5 |
2,682.5 |
2,620.5 |
2,649 |
+1.09% |
1,004,900 |
2023/12/19 |
2,599.5 |
2,622.5 |
2,585.5 |
2,620.5 |
+1.04% |
769,500 |
2023/12/18 |
2,598 |
2,609.5 |
2,545 |
2,593.5 |
-0.42% |
1,204,300 |
2023/12/15 |
2,629.5 |
2,647.5 |
2,576.5 |
2,604.5 |
-2.80% |
2,214,300 |
2023/12/14 |
2,720 |
2,721 |
2,646 |
2,679.5 |
-1.07% |
1,198,300 |
2023/12/13 |
2,716.5 |
2,728 |
2,686.5 |
2,708.5 |
+0.63% |
966,600 |
2023/12/12 |
2,706 |
2,730 |
2,675 |
2,691.5 |
-0.11% |
1,184,700 |
2023/12/11 |
2,665 |
2,705.5 |
2,650.5 |
2,694.5 |
+0.54% |
1,110,500 |
2023/12/8 |
2,657.5 |
2,691.5 |
2,641.5 |
2,680 |
+1.09% |
1,852,400 |
2023/12/7 |
2,684.5 |
2,703.5 |
2,638 |
2,651 |
-2.05% |
1,449,600 |
2023/12/6 |
2,668.5 |
2,706.5 |
2,657.5 |
2,706.5 |
+1.58% |
1,411,600 |
2023/12/5 |
2,650 |
2,694 |
2,648.5 |
2,664.5 |
+0.93% |
1,468,600 |
2023/12/4 |
2,606.5 |
2,640 |
2,598.5 |
2,640 |
+0.59% |
715,000 |
2023/12/1 |
2,636 |
2,638 |
2,616 |
2,624.5 |
-0.15% |
792,500 |
2023/11/30 |
2,585 |
2,630.5 |
2,584 |
2,628.5 |
+0.67% |
1,561,800 |
2023/11/29 |
2,595.5 |
2,633 |
2,593.5 |
2,611 |
+0.60% |
867,200 |
2023/11/28 |
2,642 |
2,647.5 |
2,589 |
2,595.5 |
-2.11% |
953,400 |
2023/11/27 |
2,665.5 |
2,667 |
2,632 |
2,651.5 |
-0.53% |
1,230,000 |
2023/11/24 |
2,634 |
2,667.5 |
2,631 |
2,665.5 |
+1.56% |
1,136,500 |
2023/11/22 |
2,630 |
2,660.5 |
2,622.5 |
2,624.5 |
+0.10% |
782,200 |
2023/11/21 |
2,568 |
2,632 |
2,563 |
2,622 |
+1.26% |
995,900 |
2023/11/20 |
2,590 |
2,614 |
2,579.5 |
2,589.5 |
-0.08% |
813,400 |
2023/11/17 |
2,584 |
2,593.5 |
2,568 |
2,591.5 |
+0.29% |
894,700 |
2023/11/16 |
2,581 |
2,611 |
2,572 |
2,584 |
-0.40% |
909,500 |
2023/11/15 |
2,609.5 |
2,621 |
2,587.5 |
2,594.5 |
+0.21% |
1,123,000 |
2023/11/14 |
2,579 |
2,605.5 |
2,569.5 |
2,589 |
+0.64% |
810,400 |
2023/11/13 |
2,574.5 |
2,598 |
2,548 |
2,572.5 |
-0.08% |
803,800 |
2023/11/10 |
2,545.5 |
2,578.5 |
2,471 |
2,574.5 |
+1.14% |
1,092,600 |
2023/11/9 |
2,501 |
2,552.5 |
2,491.5 |
2,545.5 |
+2.60% |
853,300 |
2023/11/8 |
2,501.5 |
2,520 |
2,474 |
2,481 |
-1.21% |
1,137,600 |
2023/11/7 |
2,530 |
2,546 |
2,511.5 |
2,511.5 |
-0.77% |
1,098,500 |
2023/11/6 |
2,556 |
2,584 |
2,512 |
2,531 |
-0.45% |
1,831,200 |
2023/11/2 |
2,480 |
2,555 |
2,447.5 |
2,542.5 |
-0.43% |
3,372,900 |
2023/11/1 |
2,510 |
2,561 |
2,505.5 |
2,553.5 |
+1.98% |
1,727,800 |
2023/10/31 |
2,495 |
2,518 |
2,483.5 |
2,504 |
+0.68% |
1,514,400 |
2023/10/30 |
2,440 |
2,497 |
2,424 |
2,487 |
+0.36% |
1,326,500 |
2023/10/27 |
2,439.5 |
2,490 |
2,439.5 |
2,478 |
+3.49% |
1,729,900 |
2023/10/26 |
2,395 |
2,413.5 |
2,377 |
2,394.5 |
-0.33% |
844,900 |
2023/10/25 |
2,412.5 |
2,432 |
2,392 |
2,402.5 |
-0.29% |
1,294,500 |
2023/10/24 |
2,372 |
2,419.5 |
2,334.5 |
2,409.5 |
+1.45% |
1,495,500 |
2023/10/23 |
2,407.5 |
2,410 |
2,371.5 |
2,375 |
-0.25% |
674,000 |
|