日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/24 |
2,388.5 |
2,421 |
2,370.5 |
2,421 |
+1.34% |
3,063,900 |
2024/4/23 |
2,421 |
2,434 |
2,375.5 |
2,389 |
-0.52% |
1,626,300 |
2024/4/22 |
2,410 |
2,447.5 |
2,387.5 |
2,401.5 |
+0.71% |
1,949,800 |
2024/4/19 |
2,433 |
2,433 |
2,350 |
2,384.5 |
-2.01% |
2,953,100 |
2024/4/18 |
2,377 |
2,435 |
2,358.5 |
2,433.5 |
+1.91% |
2,249,700 |
2024/4/17 |
2,443 |
2,451 |
2,372.5 |
2,388 |
-0.77% |
2,439,400 |
2024/4/16 |
2,460 |
2,499 |
2,399 |
2,406.5 |
-2.45% |
3,422,000 |
2024/4/15 |
2,436 |
2,474.5 |
2,429 |
2,467 |
+0.24% |
2,155,400 |
2024/4/12 |
2,444.5 |
2,461.5 |
2,423 |
2,461 |
+0.98% |
3,107,500 |
2024/4/11 |
2,381 |
2,445 |
2,376 |
2,437 |
+0.83% |
2,363,300 |
2024/4/10 |
2,391.5 |
2,422 |
2,384.5 |
2,417 |
+0.35% |
2,334,700 |
2024/4/9 |
2,351 |
2,408.5 |
2,351 |
2,408.5 |
+3.15% |
3,327,600 |
2024/4/8 |
2,310 |
2,338.5 |
2,307 |
2,335 |
+1.92% |
1,775,500 |
2024/4/5 |
2,290.5 |
2,297 |
2,262 |
2,291 |
-0.78% |
1,812,000 |
2024/4/4 |
2,315 |
2,330 |
2,291.5 |
2,309 |
+0.94% |
2,459,300 |
2024/4/3 |
2,267.5 |
2,310 |
2,253 |
2,287.5 |
+0.90% |
2,543,400 |
2024/4/2 |
2,282.5 |
2,306 |
2,257.5 |
2,267 |
-0.46% |
2,253,500 |
2024/4/1 |
2,355 |
2,364.5 |
2,262 |
2,277.5 |
-2.98% |
2,191,500 |
2024/3/29 |
2,332 |
2,364 |
2,323 |
2,347.5 |
+0.54% |
3,079,200 |
2024/3/28 |
2,363 |
2,393 |
2,318.5 |
2,335 |
-3.07% |
3,705,300 |
2024/3/27 |
2,405 |
2,426 |
2,405 |
2,409 |
+0.63% |
2,516,600 |
2024/3/26 |
2,379 |
2,400 |
2,360 |
2,394 |
+0.76% |
1,849,100 |
2024/3/25 |
2,380 |
2,383 |
2,357 |
2,376 |
-0.08% |
1,677,200 |
2024/3/22 |
2,388 |
2,396.5 |
2,359 |
2,378 |
+0.85% |
2,809,300 |
2024/3/21 |
2,361 |
2,373 |
2,345 |
2,358 |
+0.94% |
3,038,400 |
2024/3/19 |
2,315 |
2,339.5 |
2,290 |
2,336 |
+1.41% |
3,228,400 |
2024/3/18 |
2,291.5 |
2,330 |
2,282 |
2,303.5 |
+1.63% |
2,684,400 |
2024/3/15 |
2,233.5 |
2,280.5 |
2,230.5 |
2,266.5 |
+1.03% |
2,915,800 |
2024/3/14 |
2,235 |
2,244.5 |
2,217 |
2,243.5 |
+0.38% |
3,113,100 |
2024/3/13 |
2,240 |
2,253.5 |
2,215.5 |
2,235 |
+0.52% |
2,863,400 |
2024/3/12 |
2,187 |
2,223.5 |
2,157 |
2,223.5 |
+1.18% |
2,684,300 |
2024/3/11 |
2,227 |
2,237 |
2,177.5 |
2,197.5 |
-2.72% |
2,784,100 |
2024/3/8 |
2,247 |
2,286.5 |
2,216 |
2,259 |
+0.98% |
4,004,200 |
2024/3/7 |
2,280 |
2,310 |
2,221 |
2,237 |
-1.15% |
3,111,500 |
2024/3/6 |
2,215 |
2,271 |
2,207 |
2,263 |
+1.75% |
3,111,900 |
2024/3/5 |
2,156.5 |
2,234 |
2,154.5 |
2,224 |
+1.39% |
3,595,500 |
2024/3/4 |
2,230 |
2,230 |
2,189 |
2,193.5 |
-1.68% |
3,700,500 |
2024/3/1 |
2,204 |
2,234 |
2,192 |
2,231 |
+0.47% |
2,947,600 |
2024/2/29 |
2,230.5 |
2,239 |
2,197.5 |
2,220.5 |
-1.03% |
3,572,400 |
2024/2/28 |
2,264 |
2,279.5 |
2,234.5 |
2,243.5 |
+0.70% |
3,387,200 |
2024/2/27 |
2,203 |
2,243.5 |
2,201 |
2,228 |
+1.00% |
2,819,400 |
2024/2/26 |
2,200 |
2,226.5 |
2,199 |
2,206 |
+0.57% |
2,231,700 |
2024/2/22 |
2,170 |
2,199.5 |
2,166.5 |
2,193.5 |
+1.81% |
2,384,100 |
2024/2/21 |
2,144.5 |
2,162.5 |
2,133 |
2,154.5 |
+0.28% |
1,686,300 |
2024/2/20 |
2,150 |
2,166 |
2,137.5 |
2,148.5 |
-0.14% |
1,626,300 |
2024/2/19 |
2,138 |
2,172 |
2,132.5 |
2,151.5 |
+0.65% |
1,823,100 |
2024/2/16 |
2,120 |
2,149 |
2,105.5 |
2,137.5 |
+1.81% |
2,846,700 |
2024/2/15 |
2,087 |
2,101.5 |
2,066 |
2,099.5 |
+1.21% |
1,776,800 |
2024/2/14 |
2,113.5 |
2,118.5 |
2,062 |
2,074.5 |
-2.24% |
2,763,900 |
2024/2/13 |
2,105 |
2,129 |
2,085 |
2,122 |
+2.17% |
2,787,200 |
2024/2/9 |
2,058.5 |
2,088 |
2,042 |
2,077 |
+0.02% |
3,148,800 |
2024/2/8 |
2,082 |
2,091.5 |
2,059.5 |
2,076.5 |
+0.14% |
3,173,300 |
2024/2/7 |
2,050 |
2,100.5 |
2,040.5 |
2,073.5 |
+0.73% |
3,058,000 |
2024/2/6 |
2,075 |
2,099.5 |
2,007 |
2,058.5 |
+2.77% |
7,112,100 |
2024/2/5 |
2,000 |
2,013.5 |
1,985 |
2,003 |
+2.27% |
3,222,600 |
2024/2/2 |
1,948.5 |
1,970.5 |
1,932.5 |
1,958.5 |
+0.36% |
1,882,600 |
2024/2/1 |
1,949 |
1,960.5 |
1,941.5 |
1,951.5 |
-1.24% |
1,801,700 |
2024/1/31 |
1,916 |
1,981 |
1,914 |
1,976 |
+2.15% |
2,891,500 |
2024/1/30 |
1,950 |
1,958 |
1,931.5 |
1,934.5 |
-1.07% |
1,443,700 |
2024/1/29 |
1,943 |
1,964.5 |
1,939.5 |
1,955.5 |
+2.49% |
2,326,100 |
2024/1/26 |
1,927 |
1,932.5 |
1,905 |
1,908 |
-1.32% |
1,536,000 |
2024/1/25 |
1,928.5 |
1,938 |
1,919 |
1,933.5 |
+0.05% |
1,661,300 |
2024/1/24 |
1,935 |
1,940.5 |
1,922 |
1,932.5 |
-1.00% |
1,679,200 |
2024/1/23 |
1,963 |
1,978.5 |
1,938.5 |
1,952 |
+0.00% |
1,974,900 |
2024/1/22 |
1,939 |
1,961 |
1,928 |
1,952 |
+2.12% |
2,542,100 |
2024/1/19 |
1,928.5 |
1,931 |
1,903.5 |
1,911.5 |
+0.18% |
1,599,300 |
2024/1/18 |
1,896 |
1,921 |
1,895 |
1,908 |
-0.10% |
1,498,900 |
2024/1/17 |
1,911 |
1,941 |
1,905 |
1,910 |
+0.95% |
1,994,900 |
2024/1/16 |
1,910 |
1,911 |
1,878.5 |
1,892 |
-1.20% |
1,642,900 |
2024/1/15 |
1,902 |
1,932.5 |
1,900 |
1,915 |
+0.16% |
1,380,200 |
2024/1/12 |
1,945 |
1,951.5 |
1,906 |
1,912 |
+0.29% |
2,955,800 |
2024/1/11 |
1,898 |
1,927 |
1,896.5 |
1,906.5 |
+1.76% |
2,983,300 |
2024/1/10 |
1,845 |
1,887.5 |
1,844 |
1,873.5 |
+1.54% |
2,190,700 |
2024/1/9 |
1,850 |
1,868 |
1,834 |
1,845 |
+0.35% |
1,609,200 |
2024/1/5 |
1,844 |
1,869.5 |
1,837 |
1,838.5 |
-0.30% |
1,947,300 |
2024/1/4 |
1,815 |
1,846.5 |
1,777 |
1,844 |
+2.70% |
2,110,400 |
2023/12/29 |
1,798 |
1,814.5 |
1,778.5 |
1,795.5 |
+0.17% |
1,670,000 |
2023/12/28 |
1,777.5 |
1,794.5 |
1,777.5 |
1,792.5 |
+0.20% |
760,100 |
2023/12/27 |
1,796.5 |
1,802 |
1,783 |
1,789 |
+0.48% |
1,472,100 |
2023/12/26 |
1,807 |
1,807.5 |
1,772 |
1,780.5 |
-0.20% |
1,247,400 |
2023/12/25 |
1,813 |
1,814 |
1,782.5 |
1,784 |
+0.14% |
1,101,300 |
2023/12/22 |
1,778.5 |
1,789.5 |
1,771 |
1,781.5 |
+0.45% |
1,214,300 |
2023/12/21 |
1,775.5 |
1,787 |
1,766.5 |
1,773.5 |
-1.36% |
1,702,200 |
2023/12/20 |
1,793 |
1,812.5 |
1,792 |
1,798 |
+1.55% |
2,268,100 |
2023/12/19 |
1,755 |
1,780 |
1,744 |
1,770.5 |
+0.45% |
1,636,300 |
2023/12/18 |
1,763.5 |
1,769.5 |
1,746.5 |
1,762.5 |
-0.09% |
1,654,100 |
2023/12/15 |
1,767.5 |
1,787 |
1,759.5 |
1,764 |
+1.64% |
3,026,400 |
2023/12/14 |
1,769 |
1,784 |
1,724 |
1,735.5 |
-4.06% |
3,273,700 |
2023/12/13 |
1,829 |
1,832 |
1,803.5 |
1,809 |
+0.14% |
1,585,700 |
2023/12/12 |
1,831.5 |
1,841 |
1,806.5 |
1,806.5 |
+0.00% |
2,276,300 |
2023/12/11 |
1,796.5 |
1,821 |
1,791.5 |
1,806.5 |
+3.20% |
2,787,800 |
2023/12/8 |
1,795.5 |
1,795.5 |
1,728 |
1,750.5 |
-3.18% |
3,825,800 |
2023/12/7 |
1,832.5 |
1,835 |
1,789 |
1,808 |
-1.85% |
1,876,600 |
2023/12/6 |
1,807 |
1,852 |
1,807 |
1,842 |
+1.40% |
1,657,100 |
2023/12/5 |
1,826.5 |
1,829 |
1,805 |
1,816.5 |
-0.52% |
1,601,800 |
2023/12/4 |
1,831 |
1,836 |
1,815.5 |
1,826 |
-1.22% |
1,436,200 |
2023/12/1 |
1,852 |
1,862.5 |
1,841.5 |
1,848.5 |
+0.79% |
1,702,100 |
2023/11/30 |
1,818.5 |
1,834.5 |
1,814 |
1,834 |
-0.05% |
3,330,400 |
2023/11/29 |
1,839.5 |
1,858.5 |
1,832 |
1,835 |
-0.94% |
1,205,900 |
2023/11/28 |
1,851 |
1,864.5 |
1,845.5 |
1,852.5 |
-0.30% |
1,342,500 |
2023/11/27 |
1,866 |
1,874.5 |
1,854.5 |
1,858 |
-0.64% |
1,680,100 |
2023/11/24 |
1,868.5 |
1,891.5 |
1,862 |
1,870 |
+1.74% |
2,555,700 |
2023/11/22 |
1,800.5 |
1,839.5 |
1,799 |
1,838 |
+1.58% |
1,539,100 |
2023/11/21 |
1,815 |
1,819 |
1,793.5 |
1,809.5 |
-1.01% |
1,946,000 |
2023/11/20 |
1,872 |
1,887 |
1,825 |
1,828 |
-3.25% |
2,813,900 |
2023/11/17 |
1,854 |
1,889.5 |
1,853 |
1,889.5 |
+0.83% |
1,884,500 |
2023/11/16 |
1,888.5 |
1,896.5 |
1,866 |
1,874 |
-0.72% |
2,391,700 |
2023/11/15 |
1,900.5 |
1,905.5 |
1,873.5 |
1,887.5 |
+0.05% |
3,070,600 |
2023/11/14 |
1,850 |
1,897.5 |
1,850 |
1,886.5 |
+3.88% |
4,426,500 |
2023/11/13 |
1,814 |
1,819 |
1,794 |
1,816 |
+0.94% |
2,393,300 |
2023/11/10 |
1,777 |
1,805 |
1,760.5 |
1,799 |
-0.06% |
2,549,000 |
2023/11/9 |
1,791 |
1,806.5 |
1,772.5 |
1,800 |
+0.14% |
2,254,000 |
2023/11/8 |
1,842.5 |
1,862 |
1,783 |
1,797.5 |
-1.45% |
4,041,400 |
2023/11/7 |
1,820 |
1,828 |
1,794 |
1,824 |
+1.25% |
4,403,200 |
2023/11/6 |
1,751 |
1,824 |
1,751 |
1,801.5 |
+11.41% |
9,934,800 |
2023/11/2 |
1,652.5 |
1,654.5 |
1,604 |
1,617 |
+0.00% |
3,103,500 |
2023/11/1 |
1,607 |
1,621 |
1,591 |
1,617 |
+3.06% |
2,826,400 |
2023/10/31 |
1,585.5 |
1,586.5 |
1,549 |
1,569 |
-0.16% |
3,298,700 |
2023/10/30 |
1,590 |
1,593.5 |
1,558.5 |
1,571.5 |
-2.93% |
8,280,500 |
2023/10/27 |
1,603 |
1,627.5 |
1,600.5 |
1,619 |
+2.08% |
2,393,900 |
2023/10/26 |
1,592.5 |
1,602 |
1,577.5 |
1,586 |
-0.56% |
2,092,000 |
2023/10/25 |
1,612 |
1,613.5 |
1,594.5 |
1,595 |
+0.38% |
2,091,700 |
2023/10/24 |
1,594 |
1,601 |
1,553 |
1,589 |
-1.18% |
3,552,200 |
|