日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
1,310.5 |
1,310.5 |
1,278.5 |
1,287 |
-1.83% |
1,002,000 |
2024/4/18 |
1,315 |
1,321 |
1,306.5 |
1,311 |
+0.69% |
448,500 |
2024/4/17 |
1,327 |
1,327 |
1,298.5 |
1,302 |
-1.10% |
719,600 |
2024/4/16 |
1,333 |
1,333 |
1,304 |
1,316.5 |
-1.75% |
849,100 |
2024/4/15 |
1,332.5 |
1,340 |
1,328.5 |
1,340 |
+0.07% |
326,300 |
2024/4/12 |
1,337.5 |
1,346 |
1,332 |
1,339 |
+0.15% |
458,400 |
2024/4/11 |
1,345 |
1,345 |
1,329 |
1,337 |
-1.44% |
522,600 |
2024/4/10 |
1,345.5 |
1,358.5 |
1,344.5 |
1,356.5 |
+0.22% |
475,200 |
2024/4/9 |
1,355 |
1,358.5 |
1,343 |
1,353.5 |
-0.07% |
482,300 |
2024/4/8 |
1,350.5 |
1,360 |
1,343.5 |
1,354.5 |
+0.15% |
521,100 |
2024/4/5 |
1,341.5 |
1,356 |
1,334.5 |
1,352.5 |
+0.56% |
481,500 |
2024/4/4 |
1,352.5 |
1,359 |
1,342.5 |
1,345 |
-0.48% |
604,400 |
2024/4/3 |
1,345 |
1,358.5 |
1,339 |
1,351.5 |
+0.15% |
662,400 |
2024/4/2 |
1,376 |
1,376 |
1,346 |
1,349.5 |
-2.39% |
992,500 |
2024/4/1 |
1,393.5 |
1,405 |
1,381 |
1,382.5 |
-0.75% |
1,656,000 |
2024/3/29 |
1,386 |
1,403.5 |
1,377 |
1,393 |
+0.29% |
1,426,300 |
2024/3/28 |
1,405 |
1,411.5 |
1,383 |
1,389 |
-2.08% |
1,483,700 |
2024/3/27 |
1,436 |
1,447 |
1,416 |
1,418.5 |
-1.22% |
2,786,600 |
2024/3/26 |
1,422.5 |
1,455 |
1,416 |
1,436 |
+1.13% |
2,318,500 |
2024/3/25 |
1,399.5 |
1,447.5 |
1,391 |
1,420 |
+5.34% |
4,675,600 |
2024/3/22 |
1,345 |
1,351.5 |
1,331 |
1,348 |
+0.19% |
1,122,600 |
2024/3/21 |
1,350 |
1,351 |
1,336 |
1,345.5 |
-0.15% |
1,080,600 |
2024/3/19 |
1,346 |
1,349 |
1,332.5 |
1,347.5 |
+0.79% |
909,900 |
2024/3/18 |
1,324 |
1,339.5 |
1,318 |
1,337 |
+1.13% |
998,400 |
2024/3/15 |
1,314 |
1,330.5 |
1,311 |
1,322 |
+0.69% |
1,058,100 |
2024/3/14 |
1,275.5 |
1,313 |
1,273 |
1,313 |
+2.82% |
1,227,200 |
2024/3/13 |
1,280.5 |
1,286.5 |
1,269.5 |
1,277 |
-0.12% |
672,700 |
2024/3/12 |
1,284.5 |
1,285.5 |
1,253 |
1,278.5 |
-0.54% |
1,140,800 |
2024/3/11 |
1,305 |
1,306 |
1,275.5 |
1,285.5 |
-2.02% |
1,431,500 |
2024/3/8 |
1,330 |
1,331.5 |
1,305.5 |
1,312 |
-2.71% |
1,040,700 |
2024/3/7 |
1,325 |
1,354 |
1,320 |
1,348.5 |
+2.16% |
1,372,400 |
2024/3/6 |
1,308.5 |
1,326 |
1,305.5 |
1,320 |
+0.80% |
792,400 |
2024/3/5 |
1,316 |
1,316 |
1,298 |
1,309.5 |
-0.15% |
603,600 |
2024/3/4 |
1,317 |
1,318.5 |
1,305.5 |
1,311.5 |
-0.83% |
871,100 |
2024/3/1 |
1,325 |
1,329.5 |
1,317 |
1,322.5 |
-0.60% |
665,400 |
2024/2/29 |
1,327.5 |
1,344.5 |
1,309.5 |
1,330.5 |
+0.53% |
1,521,100 |
2024/2/28 |
1,321 |
1,325.5 |
1,315.5 |
1,323.5 |
-0.08% |
639,600 |
2024/2/27 |
1,315 |
1,327.5 |
1,307 |
1,324.5 |
+0.38% |
773,400 |
2024/2/26 |
1,307 |
1,325.5 |
1,307 |
1,319.5 |
+1.31% |
1,038,800 |
2024/2/22 |
1,294 |
1,309 |
1,292 |
1,302.5 |
+0.23% |
757,900 |
2024/2/21 |
1,311.5 |
1,313.5 |
1,296.5 |
1,299.5 |
-0.35% |
751,400 |
2024/2/20 |
1,280 |
1,304 |
1,280 |
1,304 |
+1.48% |
1,237,100 |
2024/2/19 |
1,263 |
1,285 |
1,261.5 |
1,285 |
+1.78% |
686,600 |
2024/2/16 |
1,245 |
1,272 |
1,245 |
1,262.5 |
+1.53% |
1,308,900 |
2024/2/15 |
1,258.5 |
1,261 |
1,241 |
1,243.5 |
-0.40% |
1,214,100 |
2024/2/14 |
1,299 |
1,300.5 |
1,246.5 |
1,248.5 |
-4.00% |
2,189,200 |
2024/2/13 |
1,291 |
1,309 |
1,282.5 |
1,300.5 |
+1.09% |
1,498,900 |
2024/2/9 |
1,281 |
1,293 |
1,277.5 |
1,286.5 |
-0.39% |
630,000 |
2024/2/8 |
1,293.5 |
1,294.5 |
1,276.5 |
1,291.5 |
-0.27% |
716,400 |
2024/2/7 |
1,300 |
1,301 |
1,287 |
1,295 |
-0.61% |
631,800 |
2024/2/6 |
1,290 |
1,323.5 |
1,287.5 |
1,303 |
+1.01% |
1,084,100 |
2024/2/5 |
1,290 |
1,295.5 |
1,284 |
1,290 |
+0.74% |
475,600 |
2024/2/2 |
1,280 |
1,284.5 |
1,274.5 |
1,280.5 |
+0.27% |
507,700 |
2024/2/1 |
1,291.5 |
1,297 |
1,277 |
1,277 |
-1.05% |
633,600 |
2024/1/31 |
1,282 |
1,290.5 |
1,275.5 |
1,290.5 |
+0.39% |
549,600 |
2024/1/30 |
1,292.5 |
1,295.5 |
1,284.5 |
1,285.5 |
-0.66% |
505,500 |
2024/1/29 |
1,290 |
1,295 |
1,288 |
1,294 |
+0.54% |
276,900 |
2024/1/26 |
1,297 |
1,297 |
1,286 |
1,287 |
-0.50% |
466,400 |
2024/1/25 |
1,285.5 |
1,297.5 |
1,285 |
1,293.5 |
+0.15% |
371,900 |
2024/1/24 |
1,309 |
1,309 |
1,290 |
1,291.5 |
-1.45% |
620,100 |
2024/1/23 |
1,318 |
1,321 |
1,304 |
1,310.5 |
-0.57% |
356,400 |
2024/1/22 |
1,297.5 |
1,318 |
1,296.5 |
1,318 |
+1.00% |
479,300 |
2024/1/19 |
1,319 |
1,319 |
1,298.5 |
1,305 |
-0.31% |
517,000 |
2024/1/18 |
1,331 |
1,332 |
1,309 |
1,309 |
-1.84% |
468,500 |
2024/1/17 |
1,333 |
1,348.5 |
1,328.5 |
1,333.5 |
+0.15% |
631,900 |
2024/1/16 |
1,349 |
1,357.5 |
1,331 |
1,331.5 |
-1.33% |
500,300 |
2024/1/15 |
1,350 |
1,351.5 |
1,331 |
1,349.5 |
-0.11% |
549,600 |
2024/1/12 |
1,349.5 |
1,353 |
1,338 |
1,351 |
+0.33% |
611,700 |
2024/1/11 |
1,341.5 |
1,353.5 |
1,336.5 |
1,346.5 |
+1.05% |
953,000 |
2024/1/10 |
1,317.5 |
1,336 |
1,314 |
1,332.5 |
+1.45% |
956,300 |
2024/1/9 |
1,306.5 |
1,315.5 |
1,299 |
1,313.5 |
+0.19% |
559,100 |
2024/1/5 |
1,297.5 |
1,311 |
1,291.5 |
1,311 |
+1.51% |
712,500 |
2024/1/4 |
1,298 |
1,299 |
1,280 |
1,291.5 |
+0.23% |
487,300 |
2023/12/29 |
1,290 |
1,293 |
1,280 |
1,288.5 |
-0.08% |
420,700 |
2023/12/28 |
1,279.5 |
1,289.5 |
1,279 |
1,289.5 |
+0.27% |
284,600 |
2023/12/27 |
1,275 |
1,289.5 |
1,270.5 |
1,286 |
+1.06% |
593,000 |
2023/12/26 |
1,270 |
1,273 |
1,261 |
1,272.5 |
+0.04% |
496,700 |
2023/12/25 |
1,279 |
1,280.5 |
1,267 |
1,272 |
-0.12% |
309,200 |
2023/12/22 |
1,274.5 |
1,281 |
1,266.5 |
1,273.5 |
+0.35% |
361,900 |
2023/12/21 |
1,261 |
1,272 |
1,258 |
1,269 |
+0.63% |
381,600 |
2023/12/20 |
1,258 |
1,266 |
1,255.5 |
1,261 |
-0.12% |
631,800 |
2023/12/19 |
1,280.5 |
1,281.5 |
1,259 |
1,262.5 |
-1.52% |
650,600 |
2023/12/18 |
1,286 |
1,292.5 |
1,266.5 |
1,282 |
-1.12% |
670,200 |
2023/12/15 |
1,309 |
1,309 |
1,286 |
1,296.5 |
-1.26% |
943,100 |
2023/12/14 |
1,310 |
1,315 |
1,299.5 |
1,313 |
+0.61% |
828,200 |
2023/12/13 |
1,302.5 |
1,310.5 |
1,296.5 |
1,305 |
+0.69% |
712,700 |
2023/12/12 |
1,295 |
1,297 |
1,286 |
1,296 |
+0.78% |
707,500 |
2023/12/11 |
1,273 |
1,288.5 |
1,269 |
1,286 |
+1.02% |
601,000 |
2023/12/8 |
1,286 |
1,286.5 |
1,263.5 |
1,273 |
-0.31% |
888,800 |
2023/12/7 |
1,279.5 |
1,292.5 |
1,275 |
1,277 |
-0.35% |
753,400 |
2023/12/6 |
1,260 |
1,284.5 |
1,259 |
1,281.5 |
+1.46% |
695,500 |
2023/12/5 |
1,251.5 |
1,270 |
1,249.5 |
1,263 |
+0.60% |
828,000 |
2023/12/4 |
1,258 |
1,262 |
1,250.5 |
1,255.5 |
-0.32% |
673,400 |
2023/12/1 |
1,268 |
1,270 |
1,259.5 |
1,259.5 |
-0.20% |
757,900 |
2023/11/30 |
1,268 |
1,268.5 |
1,250.5 |
1,262 |
-1.33% |
1,263,800 |
2023/11/29 |
1,291 |
1,292 |
1,279 |
1,279 |
-1.46% |
694,500 |
2023/11/28 |
1,297.5 |
1,299 |
1,289.5 |
1,298 |
+0.23% |
427,300 |
2023/11/27 |
1,308.5 |
1,308.5 |
1,291.5 |
1,295 |
-0.58% |
590,700 |
2023/11/24 |
1,310.5 |
1,310.5 |
1,293 |
1,302.5 |
-0.15% |
543,500 |
2023/11/22 |
1,311 |
1,320.5 |
1,303.5 |
1,304.5 |
-0.57% |
770,600 |
2023/11/21 |
1,309 |
1,317.5 |
1,307.5 |
1,312 |
-0.27% |
592,700 |
2023/11/20 |
1,330 |
1,332 |
1,313.5 |
1,315.5 |
-1.20% |
556,300 |
2023/11/17 |
1,304 |
1,331.5 |
1,302.5 |
1,331.5 |
+1.84% |
793,100 |
2023/11/16 |
1,319.5 |
1,320 |
1,303 |
1,307.5 |
-0.80% |
583,300 |
2023/11/15 |
1,333 |
1,333 |
1,302 |
1,318 |
-0.98% |
1,044,800 |
2023/11/14 |
1,340.5 |
1,342.5 |
1,322 |
1,331 |
-0.60% |
999,800 |
2023/11/13 |
1,300 |
1,344.5 |
1,300 |
1,339 |
+4.61% |
2,372,200 |
2023/11/10 |
1,275 |
1,285.5 |
1,260 |
1,280 |
+0.20% |
901,500 |
2023/11/9 |
1,269 |
1,277.5 |
1,261.5 |
1,277.5 |
+0.67% |
652,500 |
2023/11/8 |
1,285.5 |
1,288.5 |
1,265.5 |
1,269 |
-1.25% |
660,700 |
2023/11/7 |
1,306 |
1,308.5 |
1,282.5 |
1,285 |
-1.80% |
726,400 |
2023/11/6 |
1,312.5 |
1,313 |
1,301 |
1,308.5 |
+0.73% |
928,600 |
2023/11/2 |
1,296.5 |
1,302 |
1,290.5 |
1,299 |
+0.85% |
779,400 |
2023/11/1 |
1,290 |
1,293.5 |
1,278 |
1,288 |
+0.78% |
1,086,200 |
2023/10/31 |
1,257.5 |
1,279 |
1,254.5 |
1,278 |
+2.24% |
870,100 |
2023/10/30 |
1,250 |
1,261.5 |
1,244 |
1,250 |
-0.79% |
2,649,600 |
2023/10/27 |
1,254 |
1,260.5 |
1,249 |
1,260 |
+0.72% |
614,400 |
2023/10/26 |
1,250 |
1,254.5 |
1,239 |
1,251 |
+0.32% |
564,100 |
2023/10/25 |
1,260 |
1,263 |
1,245 |
1,247 |
-1.15% |
691,300 |
2023/10/24 |
1,235 |
1,264.5 |
1,234.5 |
1,261.5 |
+1.77% |
755,300 |
2023/10/23 |
1,253.5 |
1,256 |
1,238.5 |
1,239.5 |
-0.32% |
609,100 |
2023/10/20 |
1,237 |
1,247 |
1,234 |
1,243.5 |
+0.08% |
592,500 |
2023/10/19 |
1,227.5 |
1,252 |
1,224.5 |
1,242.5 |
+0.85% |
712,100 |
|