| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/4/24 |
1,163 |
1,167 |
1,148.5 |
1,153.5 |
-1.03% |
603,100 |
| 2024/4/23 |
1,184 |
1,184.5 |
1,160.5 |
1,165.5 |
+0.78% |
832,700 |
| 2024/4/22 |
1,165 |
1,169.5 |
1,147 |
1,156.5 |
+0.04% |
951,900 |
| 2024/4/19 |
1,156 |
1,171.5 |
1,142.5 |
1,156 |
-1.32% |
1,292,000 |
| 2024/4/18 |
1,160 |
1,182.5 |
1,157.5 |
1,171.5 |
+1.56% |
805,500 |
| 2024/4/17 |
1,165.5 |
1,176.5 |
1,150 |
1,153.5 |
-0.73% |
690,500 |
| 2024/4/16 |
1,185 |
1,193.5 |
1,152 |
1,162 |
-3.17% |
1,257,100 |
| 2024/4/15 |
1,163.5 |
1,205.5 |
1,156.5 |
1,200 |
+2.39% |
1,114,500 |
| 2024/4/12 |
1,170 |
1,173.5 |
1,154 |
1,172 |
+2.00% |
742,300 |
| 2024/4/11 |
1,135 |
1,151 |
1,125.5 |
1,149 |
+0.13% |
620,800 |
| 2024/4/10 |
1,157.5 |
1,161.5 |
1,141.5 |
1,147.5 |
-0.86% |
633,200 |
| 2024/4/9 |
1,151 |
1,162.5 |
1,137 |
1,157.5 |
+0.04% |
601,400 |
| 2024/4/8 |
1,138.5 |
1,162.5 |
1,132 |
1,157 |
+1.58% |
683,100 |
| 2024/4/5 |
1,120 |
1,139.5 |
1,115 |
1,139 |
-0.52% |
937,000 |
| 2024/4/4 |
1,145.5 |
1,154 |
1,136.5 |
1,145 |
+0.04% |
931,000 |
| 2024/4/3 |
1,130 |
1,149.5 |
1,127.5 |
1,144.5 |
+0.88% |
745,800 |
| 2024/4/2 |
1,142 |
1,142 |
1,124 |
1,134.5 |
-0.70% |
600,300 |
| 2024/4/1 |
1,176.5 |
1,184.5 |
1,134 |
1,142.5 |
-2.35% |
826,500 |
| 2024/3/29 |
1,142.5 |
1,174 |
1,133.5 |
1,170 |
+1.52% |
604,200 |
| 2024/3/28 |
1,157.5 |
1,170 |
1,151 |
1,152.5 |
-2.95% |
550,900 |
| 2024/3/27 |
1,176 |
1,198 |
1,175 |
1,187.5 |
+1.54% |
902,900 |
| 2024/3/26 |
1,179 |
1,180 |
1,163 |
1,169.5 |
+0.17% |
775,000 |
| 2024/3/25 |
1,191 |
1,191 |
1,159 |
1,167.5 |
-2.51% |
1,432,800 |
| 2024/3/22 |
1,197 |
1,205.5 |
1,188.5 |
1,197.5 |
+0.00% |
909,400 |
| 2024/3/21 |
1,183 |
1,198 |
1,170 |
1,197.5 |
+1.48% |
1,152,400 |
| 2024/3/19 |
1,174 |
1,191 |
1,170.5 |
1,180 |
+0.08% |
996,300 |
| 2024/3/18 |
1,197.5 |
1,201 |
1,179 |
1,179 |
+0.81% |
993,700 |
| 2024/3/15 |
1,158.5 |
1,181.5 |
1,151 |
1,169.5 |
+0.17% |
1,088,700 |
| 2024/3/14 |
1,164.5 |
1,173 |
1,149.5 |
1,167.5 |
-0.98% |
1,192,100 |
| 2024/3/13 |
1,160 |
1,183 |
1,139 |
1,179 |
-0.80% |
1,325,500 |
| 2024/3/12 |
1,190 |
1,208.5 |
1,176 |
1,188.5 |
+1.54% |
2,095,800 |
| 2024/3/11 |
1,173 |
1,202.5 |
1,154.5 |
1,170.5 |
+2.09% |
2,395,100 |
| 2024/3/8 |
1,151.5 |
1,174.5 |
1,138.5 |
1,146.5 |
-0.61% |
1,574,400 |
| 2024/3/7 |
1,147 |
1,171.5 |
1,145 |
1,153.5 |
+2.26% |
2,481,300 |
| 2024/3/6 |
1,101 |
1,134.5 |
1,096.5 |
1,128 |
+3.68% |
2,948,800 |
| 2024/3/5 |
1,054 |
1,090 |
1,045 |
1,088 |
+3.08% |
2,882,200 |
| 2024/3/4 |
1,038.5 |
1,077 |
1,024.5 |
1,055.5 |
+5.87% |
3,475,200 |
| 2024/3/1 |
999.5 |
1,002.5 |
991.4 |
997 |
-0.19% |
839,300 |
| 2024/2/29 |
1,008.5 |
1,010.5 |
993.6 |
998.9 |
-0.80% |
1,173,300 |
| 2024/2/28 |
1,003 |
1,012.5 |
1,000 |
1,007 |
+0.80% |
781,500 |
| 2024/2/27 |
1,005 |
1,007.5 |
995.6 |
999 |
-1.24% |
805,600 |
| 2024/2/26 |
1,020 |
1,024 |
1,006.5 |
1,011.5 |
-0.25% |
781,800 |
| 2024/2/22 |
1,023 |
1,025 |
1,008.5 |
1,014 |
+0.25% |
1,112,500 |
| 2024/2/21 |
1,024 |
1,025.5 |
1,002 |
1,011.5 |
+0.55% |
1,078,800 |
| 2024/2/20 |
1,044 |
1,049 |
1,004 |
1,006 |
-0.94% |
1,989,900 |
| 2024/2/19 |
985 |
1,016.5 |
985 |
1,015.5 |
+3.58% |
810,000 |
| 2024/2/16 |
988.3 |
989 |
974.7 |
980.4 |
-0.36% |
1,283,200 |
| 2024/2/15 |
989.2 |
994.5 |
975.3 |
983.9 |
-1.66% |
820,100 |
| 2024/2/14 |
998.1 |
1,004 |
988.2 |
1,000.5 |
+0.24% |
881,900 |
| 2024/2/13 |
1,008.5 |
1,008.5 |
985.8 |
998.1 |
-0.18% |
1,248,500 |
| 2024/2/9 |
1,008 |
1,019 |
997.8 |
999.9 |
-1.83% |
781,100 |
| 2024/2/8 |
1,037 |
1,037.5 |
1,013 |
1,018.5 |
-1.12% |
1,069,700 |
| 2024/2/7 |
1,025 |
1,037.5 |
987.2 |
1,030 |
+0.68% |
1,998,000 |
| 2024/2/6 |
970.1 |
1,043.5 |
960 |
1,023 |
+5.70% |
5,202,700 |
| 2024/2/5 |
949.5 |
968.2 |
948.1 |
967.8 |
+1.87% |
1,394,700 |
| 2024/2/2 |
948 |
953.1 |
940.3 |
950 |
+0.00% |
977,100 |
| 2024/2/1 |
952.9 |
954.9 |
935.1 |
950 |
-0.97% |
968,200 |
| 2024/1/31 |
958 |
960.8 |
953.9 |
959.3 |
+0.60% |
800,000 |
| 2024/1/30 |
957 |
957.1 |
949 |
953.6 |
-0.50% |
696,200 |
| 2024/1/29 |
958 |
967.1 |
957 |
958.4 |
+0.69% |
714,600 |
| 2024/1/26 |
955.5 |
956.8 |
946.1 |
951.8 |
-0.27% |
579,900 |
| 2024/1/25 |
940 |
957 |
940 |
954.4 |
+1.55% |
659,700 |
| 2024/1/24 |
941 |
943.1 |
932.2 |
939.8 |
-0.14% |
677,100 |
| 2024/1/23 |
947.2 |
958 |
936.4 |
941.1 |
-0.42% |
897,100 |
| 2024/1/22 |
940.8 |
946.5 |
938 |
945.1 |
+0.52% |
820,000 |
| 2024/1/19 |
945 |
950.7 |
935.5 |
940.2 |
-0.01% |
945,000 |
| 2024/1/18 |
955.7 |
958 |
940 |
940.3 |
-2.01% |
909,700 |
| 2024/1/17 |
968 |
973.3 |
959.1 |
959.6 |
-0.39% |
737,800 |
| 2024/1/16 |
970 |
970.1 |
960.8 |
963.4 |
-0.66% |
604,400 |
| 2024/1/15 |
955 |
970.1 |
952.8 |
969.8 |
+1.40% |
693,400 |
| 2024/1/12 |
968.1 |
971 |
954 |
956.4 |
-0.64% |
741,400 |
| 2024/1/11 |
970.5 |
972.3 |
962 |
962.6 |
+0.02% |
661,000 |
| 2024/1/10 |
957.8 |
966.3 |
953 |
962.4 |
+0.04% |
846,600 |
| 2024/1/9 |
968 |
973.7 |
956.7 |
962 |
-0.03% |
1,014,900 |
| 2024/1/5 |
956 |
963.9 |
954.6 |
962.3 |
+0.87% |
639,300 |
| 2024/1/4 |
944 |
956.3 |
933.3 |
954 |
+1.49% |
974,700 |
| 2023/12/29 |
937.8 |
940 |
932.8 |
940 |
+1.18% |
579,800 |
| 2023/12/28 |
925.5 |
930.8 |
922.5 |
929 |
+0.24% |
333,700 |
| 2023/12/27 |
922.9 |
926.8 |
919.2 |
926.8 |
+0.78% |
802,000 |
| 2023/12/26 |
920 |
920.3 |
914.1 |
919.6 |
-0.14% |
778,500 |
| 2023/12/25 |
935.1 |
935.9 |
919.1 |
920.9 |
-0.95% |
771,600 |
| 2023/12/22 |
926.4 |
932.3 |
924 |
929.7 |
+0.73% |
548,100 |
| 2023/12/21 |
932 |
937 |
922.2 |
923 |
-0.54% |
789,800 |
| 2023/12/20 |
918.8 |
930.8 |
915.3 |
928 |
+2.20% |
1,002,500 |
| 2023/12/19 |
903 |
912.4 |
901.7 |
908 |
+0.12% |
837,000 |
| 2023/12/18 |
910.9 |
910.9 |
898.4 |
906.9 |
-0.66% |
831,000 |
| 2023/12/15 |
911 |
914.5 |
903.3 |
912.9 |
-0.58% |
1,013,500 |
| 2023/12/14 |
927.4 |
928.8 |
915.5 |
918.2 |
-0.76% |
753,500 |
| 2023/12/13 |
929.8 |
934.7 |
922.1 |
925.2 |
-0.54% |
761,700 |
| 2023/12/12 |
942.3 |
944.9 |
930.1 |
930.2 |
-1.12% |
938,400 |
| 2023/12/11 |
938 |
941.7 |
933.3 |
940.7 |
+0.85% |
1,045,100 |
| 2023/12/8 |
926.1 |
933.7 |
923.4 |
932.8 |
+0.41% |
1,200,800 |
| 2023/12/7 |
936.8 |
939.3 |
926.7 |
929 |
-0.85% |
747,200 |
| 2023/12/6 |
929.8 |
941.4 |
929.8 |
937 |
+1.00% |
727,700 |
| 2023/12/5 |
934 |
934.7 |
927.6 |
927.7 |
-0.76% |
557,500 |
| 2023/12/4 |
934.4 |
940.7 |
929.4 |
934.8 |
+0.00% |
797,100 |
| 2023/12/1 |
937.9 |
939 |
931.4 |
934.8 |
-0.07% |
718,300 |
| 2023/11/30 |
940.8 |
943.1 |
929.4 |
935.5 |
-0.71% |
1,202,800 |
| 2023/11/29 |
948 |
950.2 |
939.4 |
942.2 |
-0.53% |
590,900 |
| 2023/11/28 |
941 |
949.6 |
939.6 |
947.2 |
+0.91% |
632,900 |
| 2023/11/27 |
939.4 |
942 |
930.6 |
938.7 |
-0.06% |
744,200 |
| 2023/11/24 |
949 |
949 |
926.1 |
939.3 |
-1.19% |
1,164,500 |
| 2023/11/22 |
943.7 |
956.3 |
940.7 |
950.6 |
+0.82% |
959,000 |
| 2023/11/21 |
941.2 |
951.4 |
938.5 |
942.9 |
-0.40% |
1,178,100 |
| 2023/11/20 |
940 |
954.6 |
940 |
946.7 |
+1.25% |
1,566,200 |
| 2023/11/17 |
919.3 |
939.3 |
919.3 |
935 |
+1.09% |
1,122,800 |
| 2023/11/16 |
919.8 |
929.2 |
918.8 |
924.9 |
-0.27% |
1,439,100 |
| 2023/11/15 |
938.1 |
938.4 |
924.7 |
927.4 |
-0.17% |
959,600 |
| 2023/11/14 |
921.7 |
931.8 |
920.6 |
929 |
+0.76% |
1,262,300 |
| 2023/11/13 |
934 |
937.6 |
915.1 |
922 |
-1.07% |
1,073,400 |
| 2023/11/10 |
930 |
935.1 |
922.8 |
932 |
+0.43% |
974,800 |
| 2023/11/9 |
932.6 |
933.8 |
923.7 |
928 |
+0.30% |
1,204,400 |
| 2023/11/8 |
936.5 |
940.9 |
913.9 |
925.2 |
-0.41% |
2,116,500 |
| 2023/11/7 |
927.1 |
939.4 |
920 |
929 |
-0.02% |
1,397,300 |
| 2023/11/6 |
952.2 |
953 |
923.2 |
929.2 |
-1.40% |
2,365,400 |
| 2023/11/2 |
1,010 |
1,012 |
930.4 |
942.4 |
-5.85% |
4,073,100 |
| 2023/11/1 |
1,010 |
1,012 |
999 |
1,001 |
+0.38% |
1,453,400 |
| 2023/10/31 |
999.9 |
1,000.5 |
984.3 |
997.2 |
+1.08% |
894,700 |
| 2023/10/30 |
991.5 |
995.1 |
979.3 |
986.5 |
-1.50% |
982,700 |
| 2023/10/27 |
996.5 |
1,003 |
991.5 |
1,001.5 |
+1.32% |
903,900 |
| 2023/10/26 |
985.1 |
991.3 |
982.4 |
988.5 |
+0.24% |
811,100 |
| 2023/10/25 |
996.1 |
1,000.5 |
985 |
986.1 |
+0.29% |
655,300 |
| 2023/10/24 |
990 |
990 |
960.1 |
983.2 |
+0.12% |
772,400 |
|
