日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/24 |
2,493.5 |
2,570 |
2,493.5 |
2,563.5 |
+3.28% |
539,200 |
2024/4/23 |
2,462.5 |
2,489 |
2,445 |
2,482 |
+1.08% |
457,400 |
2024/4/22 |
2,484 |
2,485.5 |
2,439 |
2,455.5 |
+0.12% |
718,900 |
2024/4/19 |
2,423 |
2,463.5 |
2,405.5 |
2,452.5 |
-0.83% |
890,500 |
2024/4/18 |
2,459.5 |
2,487.5 |
2,444 |
2,473 |
-0.96% |
1,136,700 |
2024/4/17 |
2,520 |
2,524.5 |
2,467 |
2,497 |
-0.99% |
772,100 |
2024/4/16 |
2,582.5 |
2,594 |
2,483 |
2,522 |
-3.59% |
906,400 |
2024/4/15 |
2,615 |
2,625.5 |
2,611.5 |
2,616 |
-1.23% |
533,600 |
2024/4/12 |
2,665 |
2,672.5 |
2,644.5 |
2,648.5 |
-0.62% |
437,500 |
2024/4/11 |
2,628.5 |
2,665 |
2,607 |
2,665 |
-0.22% |
528,600 |
2024/4/10 |
2,695.5 |
2,700 |
2,662 |
2,671 |
-0.78% |
233,900 |
2024/4/9 |
2,699 |
2,718.5 |
2,681 |
2,692 |
+1.05% |
398,600 |
2024/4/8 |
2,665.5 |
2,708.5 |
2,649 |
2,664 |
+0.47% |
316,500 |
2024/4/5 |
2,621 |
2,654 |
2,602.5 |
2,651.5 |
-0.73% |
393,700 |
2024/4/4 |
2,644.5 |
2,687 |
2,626.5 |
2,671 |
+2.00% |
459,200 |
2024/4/3 |
2,599.5 |
2,638.5 |
2,583 |
2,618.5 |
+0.31% |
448,800 |
2024/4/2 |
2,606 |
2,627 |
2,580.5 |
2,610.5 |
-1.19% |
488,400 |
2024/4/1 |
2,672 |
2,680 |
2,615 |
2,642 |
-1.45% |
461,900 |
2024/3/29 |
2,650 |
2,688.5 |
2,649 |
2,681 |
+1.82% |
402,100 |
2024/3/28 |
2,648.5 |
2,653.5 |
2,614.5 |
2,633 |
-1.66% |
403,100 |
2024/3/27 |
2,695 |
2,729.5 |
2,674 |
2,677.5 |
+0.73% |
665,900 |
2024/3/26 |
2,638 |
2,680.5 |
2,634.5 |
2,658 |
+0.21% |
509,300 |
2024/3/25 |
2,676.5 |
2,687 |
2,648.5 |
2,652.5 |
-0.67% |
641,800 |
2024/3/22 |
2,668.5 |
2,697.5 |
2,642.5 |
2,670.5 |
-0.04% |
920,900 |
2024/3/21 |
2,693.5 |
2,705 |
2,640.5 |
2,671.5 |
+3.01% |
1,610,600 |
2024/3/19 |
2,570.5 |
2,593.5 |
2,543.5 |
2,593.5 |
+0.64% |
531,600 |
2024/3/18 |
2,518.5 |
2,577 |
2,512 |
2,577 |
+2.00% |
776,200 |
2024/3/15 |
2,505.5 |
2,543 |
2,493 |
2,526.5 |
-0.22% |
1,033,400 |
2024/3/14 |
2,483.5 |
2,533 |
2,472.5 |
2,532 |
+1.63% |
615,400 |
2024/3/13 |
2,494.5 |
2,526.5 |
2,480.5 |
2,491.5 |
+0.02% |
680,600 |
2024/3/12 |
2,456.5 |
2,497 |
2,429.5 |
2,491 |
-0.42% |
469,300 |
2024/3/11 |
2,517.5 |
2,527 |
2,456 |
2,501.5 |
-1.28% |
570,300 |
2024/3/8 |
2,462 |
2,547.5 |
2,458 |
2,534 |
+2.80% |
1,145,700 |
2024/3/7 |
2,489.5 |
2,509 |
2,459 |
2,465 |
-0.58% |
836,800 |
2024/3/6 |
2,454.5 |
2,492.5 |
2,434 |
2,479.5 |
-1.00% |
1,588,000 |
2024/3/5 |
2,538 |
2,538 |
2,469 |
2,504.5 |
-2.42% |
1,318,000 |
2024/3/4 |
2,412 |
2,583.5 |
2,401 |
2,566.5 |
-4.13% |
1,322,600 |
2024/3/1 |
2,655.5 |
2,688 |
2,651 |
2,677 |
+0.87% |
603,300 |
2024/2/29 |
2,659.5 |
2,661.5 |
2,625.5 |
2,654 |
+0.08% |
876,900 |
2024/2/28 |
2,631.5 |
2,669 |
2,631.5 |
2,652 |
+1.22% |
510,300 |
2024/2/27 |
2,648 |
2,653 |
2,605.5 |
2,620 |
-1.21% |
768,500 |
2024/2/26 |
2,686 |
2,711 |
2,645 |
2,652 |
-0.38% |
564,300 |
2024/2/22 |
2,650.5 |
2,677 |
2,630.5 |
2,662 |
+1.51% |
803,800 |
2024/2/21 |
2,599 |
2,636 |
2,589.5 |
2,622.5 |
+1.37% |
653,400 |
2024/2/20 |
2,627 |
2,650 |
2,564 |
2,587 |
-2.60% |
848,000 |
2024/2/19 |
2,614.5 |
2,666.5 |
2,602 |
2,656 |
+2.11% |
956,300 |
2024/2/16 |
2,554.5 |
2,607 |
2,530 |
2,601 |
+1.58% |
1,133,300 |
2024/2/15 |
2,561.5 |
2,565 |
2,516.5 |
2,560.5 |
+1.25% |
770,300 |
2024/2/14 |
2,534 |
2,560.5 |
2,508 |
2,529 |
-1.19% |
693,900 |
2024/2/13 |
2,507 |
2,562 |
2,505.5 |
2,559.5 |
+3.77% |
1,421,100 |
2024/2/9 |
2,428 |
2,480 |
2,396.5 |
2,466.5 |
+3.16% |
1,668,600 |
2024/2/8 |
2,359 |
2,428.5 |
2,346 |
2,391 |
+1.38% |
1,004,000 |
2024/2/7 |
2,348 |
2,403 |
2,329.5 |
2,358.5 |
+0.21% |
985,500 |
2024/2/6 |
2,331 |
2,353.5 |
2,310 |
2,353.5 |
+0.79% |
679,200 |
2024/2/5 |
2,330 |
2,339.5 |
2,267 |
2,335 |
+0.15% |
798,800 |
2024/2/2 |
2,273.5 |
2,348 |
2,267.5 |
2,331.5 |
+3.74% |
1,524,300 |
2024/2/1 |
2,280 |
2,322.5 |
2,246 |
2,247.5 |
-1.23% |
1,724,100 |
2024/1/31 |
2,305 |
2,357 |
2,222.5 |
2,275.5 |
-1.94% |
2,390,300 |
2024/1/30 |
2,315.5 |
2,335.5 |
2,302.5 |
2,320.5 |
+0.74% |
462,800 |
2024/1/29 |
2,291.5 |
2,306 |
2,281 |
2,303.5 |
+0.59% |
422,600 |
2024/1/26 |
2,304.5 |
2,314 |
2,290 |
2,290 |
-0.84% |
524,700 |
2024/1/25 |
2,293.5 |
2,313 |
2,293 |
2,309.5 |
+0.79% |
634,900 |
2024/1/24 |
2,351 |
2,359.5 |
2,265 |
2,291.5 |
-3.96% |
1,171,200 |
2024/1/23 |
2,396.5 |
2,419.5 |
2,364 |
2,386 |
-0.13% |
386,500 |
2024/1/22 |
2,368.5 |
2,396.5 |
2,357 |
2,389 |
+2.55% |
454,500 |
2024/1/19 |
2,309 |
2,341.5 |
2,291 |
2,329.5 |
+3.12% |
742,200 |
2024/1/18 |
2,251 |
2,274 |
2,250 |
2,259 |
-0.22% |
361,700 |
2024/1/17 |
2,300 |
2,323 |
2,264 |
2,264 |
-1.35% |
533,400 |
2024/1/16 |
2,283 |
2,303.5 |
2,272.5 |
2,295 |
-0.15% |
422,500 |
2024/1/15 |
2,218 |
2,315 |
2,217.5 |
2,298.5 |
+3.68% |
638,900 |
2024/1/12 |
2,233 |
2,244 |
2,212.5 |
2,217 |
+0.32% |
494,000 |
2024/1/11 |
2,225.5 |
2,251 |
2,209 |
2,210 |
-0.05% |
745,400 |
2024/1/10 |
2,175 |
2,230 |
2,175 |
2,211 |
+1.07% |
513,000 |
2024/1/9 |
2,177 |
2,194.5 |
2,160 |
2,187.5 |
+1.53% |
665,200 |
2024/1/5 |
2,137.5 |
2,182.5 |
2,115.5 |
2,154.5 |
+0.28% |
618,200 |
2024/1/4 |
2,107 |
2,157.5 |
2,094.5 |
2,148.5 |
+0.47% |
558,100 |
2023/12/29 |
2,148 |
2,164 |
2,121 |
2,138.5 |
+0.35% |
467,300 |
2023/12/28 |
2,103.5 |
2,138.5 |
2,101.5 |
2,131 |
+0.21% |
304,700 |
2023/12/27 |
2,133 |
2,149.5 |
2,112 |
2,126.5 |
-1.16% |
592,200 |
2023/12/26 |
2,147 |
2,160 |
2,126.5 |
2,151.5 |
+0.51% |
363,200 |
2023/12/25 |
2,182 |
2,182 |
2,132 |
2,140.5 |
-0.95% |
188,800 |
2023/12/22 |
2,148 |
2,174 |
2,137.5 |
2,161 |
+1.05% |
391,100 |
2023/12/21 |
2,153 |
2,154 |
2,136.5 |
2,138.5 |
-1.32% |
420,000 |
2023/12/20 |
2,184.5 |
2,194 |
2,162.5 |
2,167 |
+0.46% |
781,600 |
2023/12/19 |
2,160 |
2,194 |
2,130 |
2,157 |
+1.53% |
1,165,400 |
2023/12/18 |
2,133.5 |
2,133.5 |
2,087.5 |
2,124.5 |
-1.14% |
1,267,600 |
2023/12/15 |
2,120 |
2,168 |
2,106 |
2,149 |
+3.82% |
1,452,700 |
2023/12/14 |
2,061 |
2,082 |
2,049.5 |
2,070 |
+0.41% |
1,512,600 |
2023/12/13 |
2,097 |
2,103.5 |
2,048.5 |
2,061.5 |
-1.34% |
571,900 |
2023/12/12 |
2,096 |
2,107 |
2,086.5 |
2,089.5 |
+0.02% |
519,500 |
2023/12/11 |
2,078.5 |
2,091 |
2,053 |
2,089 |
+1.26% |
625,700 |
2023/12/8 |
2,093 |
2,105.5 |
2,052 |
2,063 |
-2.44% |
891,000 |
2023/12/7 |
2,141 |
2,154 |
2,109.5 |
2,114.5 |
-2.11% |
683,600 |
2023/12/6 |
2,092.5 |
2,163.5 |
2,088.5 |
2,160 |
+3.45% |
858,200 |
2023/12/5 |
2,085 |
2,101 |
2,078.5 |
2,088 |
-0.17% |
645,800 |
2023/12/4 |
2,091 |
2,111 |
2,081.5 |
2,091.5 |
-1.53% |
579,500 |
2023/12/1 |
2,153.5 |
2,161.5 |
2,121.5 |
2,124 |
+0.14% |
809,400 |
2023/11/30 |
2,100 |
2,122 |
2,088.5 |
2,121 |
+1.36% |
1,023,700 |
2023/11/29 |
2,076 |
2,102.5 |
2,075 |
2,092.5 |
-0.69% |
563,600 |
2023/11/28 |
2,101.5 |
2,123.5 |
2,097.5 |
2,107 |
+0.41% |
611,700 |
2023/11/27 |
2,101 |
2,109.5 |
2,083.5 |
2,098.5 |
-0.64% |
498,500 |
2023/11/24 |
2,102.5 |
2,121 |
2,089 |
2,112 |
+2.33% |
623,600 |
2023/11/22 |
2,011 |
2,076 |
2,003.5 |
2,064 |
+1.18% |
492,900 |
2023/11/21 |
2,056.5 |
2,056.5 |
2,015 |
2,040 |
-1.16% |
721,500 |
2023/11/20 |
2,110 |
2,123.5 |
2,050.5 |
2,064 |
-2.39% |
619,400 |
2023/11/17 |
2,075 |
2,129 |
2,070.5 |
2,114.5 |
+0.95% |
520,500 |
2023/11/16 |
2,083.5 |
2,122.5 |
2,077.5 |
2,094.5 |
-1.48% |
711,400 |
2023/11/15 |
2,126 |
2,144 |
2,107.5 |
2,126 |
+0.38% |
707,700 |
2023/11/14 |
2,158 |
2,169.5 |
2,117.5 |
2,118 |
-1.60% |
624,100 |
2023/11/13 |
2,183 |
2,186 |
2,131 |
2,152.5 |
-0.90% |
431,700 |
2023/11/10 |
2,198.5 |
2,200 |
2,159 |
2,172 |
-0.82% |
834,500 |
2023/11/9 |
2,193 |
2,210 |
2,170 |
2,190 |
+1.86% |
647,500 |
2023/11/8 |
2,188.5 |
2,190 |
2,126 |
2,150 |
-0.16% |
784,900 |
2023/11/7 |
2,193 |
2,221.5 |
2,151 |
2,153.5 |
-2.25% |
961,900 |
2023/11/6 |
2,198.5 |
2,207.5 |
2,155.5 |
2,203 |
+3.23% |
1,192,000 |
2023/11/2 |
2,120 |
2,141 |
2,096.5 |
2,134 |
+2.65% |
1,562,100 |
2023/11/1 |
2,090 |
2,101.5 |
2,042 |
2,079 |
+3.00% |
1,487,500 |
2023/10/31 |
2,018 |
2,053 |
1,942.5 |
2,018.5 |
+2.18% |
1,810,200 |
2023/10/30 |
1,990.5 |
2,012 |
1,952.5 |
1,975.5 |
-1.57% |
2,484,400 |
2023/10/27 |
1,985.5 |
2,015.5 |
1,985 |
2,007 |
+1.85% |
533,900 |
2023/10/26 |
1,943.5 |
1,977 |
1,942.5 |
1,970.5 |
+0.48% |
675,100 |
2023/10/25 |
1,979.5 |
1,995 |
1,955 |
1,961 |
-0.61% |
538,300 |
2023/10/24 |
1,999 |
1,999 |
1,925 |
1,973 |
-0.28% |
718,100 |
|