| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/4/18 |
1,118.5 |
1,204.5 |
1,114 |
1,193 |
+3.87% |
22,767,400 |
| 2024/4/17 |
1,205 |
1,285 |
1,141.5 |
1,148.5 |
-4.29% |
30,707,700 |
| 2024/4/16 |
1,202 |
1,260 |
1,180.5 |
1,200 |
-1.07% |
30,636,600 |
| 2024/4/15 |
1,100 |
1,230 |
1,093 |
1,213 |
+7.97% |
23,858,000 |
| 2024/4/12 |
1,139 |
1,153 |
1,072 |
1,123.5 |
-1.32% |
17,485,000 |
| 2024/4/11 |
1,059.5 |
1,150 |
1,054 |
1,138.5 |
+7.36% |
23,877,300 |
| 2024/4/10 |
997.9 |
1,087.5 |
982 |
1,060.5 |
+6.84% |
11,749,800 |
| 2024/4/9 |
970 |
996.8 |
961 |
992.6 |
+2.84% |
3,376,000 |
| 2024/4/8 |
981.9 |
983.3 |
958.2 |
965.2 |
-0.18% |
4,756,400 |
| 2024/4/5 |
953.5 |
970 |
931.9 |
966.9 |
+0.61% |
5,112,000 |
| 2024/4/4 |
911 |
971 |
908 |
961 |
+5.44% |
7,480,100 |
| 2024/4/3 |
873.1 |
931.8 |
871.3 |
911.4 |
+7.63% |
8,213,400 |
| 2024/4/2 |
837.4 |
864 |
836.8 |
846.8 |
+1.12% |
2,400,500 |
| 2024/4/1 |
855.2 |
868.7 |
833.5 |
837.4 |
-0.33% |
2,251,200 |
| 2024/3/29 |
827.7 |
848 |
824.9 |
840.2 |
+1.93% |
1,803,800 |
| 2024/3/28 |
800 |
833.7 |
798.3 |
824.3 |
+1.53% |
2,247,900 |
| 2024/3/27 |
825 |
836.4 |
809.3 |
811.9 |
-1.48% |
2,831,200 |
| 2024/3/26 |
818 |
832.8 |
812.3 |
824.1 |
-1.07% |
2,642,700 |
| 2024/3/25 |
800 |
854.7 |
794 |
833 |
+7.25% |
8,699,200 |
| 2024/3/22 |
774.4 |
782 |
764.2 |
776.7 |
+1.46% |
1,118,800 |
| 2024/3/21 |
763 |
772.5 |
753.3 |
765.5 |
+1.39% |
1,433,300 |
| 2024/3/19 |
763.1 |
765.9 |
748.4 |
755 |
-0.26% |
1,194,000 |
| 2024/3/18 |
781 |
782 |
750.8 |
757 |
-2.34% |
2,312,100 |
| 2024/3/15 |
764.7 |
783 |
759.4 |
775.1 |
-0.59% |
3,490,800 |
| 2024/3/14 |
739.5 |
783.5 |
738.9 |
779.7 |
+5.68% |
3,537,400 |
| 2024/3/13 |
726.5 |
744 |
724.8 |
737.8 |
+2.09% |
1,627,300 |
| 2024/3/12 |
719 |
724.3 |
707.1 |
722.7 |
-0.04% |
1,345,100 |
| 2024/3/11 |
733.4 |
740 |
715.1 |
723 |
-1.71% |
1,675,900 |
| 2024/3/8 |
730 |
745 |
726 |
735.6 |
+0.64% |
1,708,100 |
| 2024/3/7 |
708 |
734.7 |
703.3 |
730.9 |
+4.38% |
2,614,700 |
| 2024/3/6 |
687.1 |
703.1 |
684.1 |
700.2 |
+2.55% |
1,442,600 |
| 2024/3/5 |
680.1 |
683.4 |
674 |
682.8 |
+0.41% |
1,019,500 |
| 2024/3/4 |
691 |
691 |
673 |
680 |
-1.59% |
1,470,500 |
| 2024/3/1 |
682.3 |
703 |
680.4 |
691 |
+0.73% |
1,656,500 |
| 2024/2/29 |
701 |
701 |
679.5 |
686 |
-1.97% |
1,739,800 |
| 2024/2/28 |
678 |
704.4 |
676.2 |
699.8 |
+4.26% |
2,640,300 |
| 2024/2/27 |
673.2 |
681.9 |
662.4 |
671.2 |
+0.06% |
1,674,300 |
| 2024/2/26 |
656.3 |
677.2 |
656 |
670.8 |
+2.49% |
2,178,800 |
| 2024/2/22 |
646 |
660.4 |
644 |
654.5 |
+1.76% |
1,555,300 |
| 2024/2/21 |
638.6 |
645 |
634.2 |
643.2 |
+1.23% |
1,020,300 |
| 2024/2/20 |
634.4 |
637.5 |
630.6 |
635.4 |
+0.05% |
663,200 |
| 2024/2/19 |
623.2 |
636.7 |
622.5 |
635.1 |
+1.63% |
754,800 |
| 2024/2/16 |
623.7 |
633.6 |
622 |
624.9 |
+0.82% |
1,232,000 |
| 2024/2/15 |
625.3 |
626.2 |
618.1 |
619.8 |
-0.61% |
894,800 |
| 2024/2/14 |
635 |
635.5 |
620.1 |
623.6 |
-2.12% |
914,900 |
| 2024/2/13 |
624 |
637.5 |
621.7 |
637.1 |
+2.87% |
1,194,400 |
| 2024/2/9 |
624 |
625.8 |
615.1 |
619.3 |
-1.54% |
962,700 |
| 2024/2/8 |
630.2 |
632.2 |
620.1 |
629 |
-1.18% |
1,395,700 |
| 2024/2/7 |
631.3 |
637 |
627.6 |
636.5 |
-0.11% |
1,268,200 |
| 2024/2/6 |
657 |
658.8 |
637.1 |
637.2 |
-3.60% |
2,178,600 |
| 2024/2/5 |
660.5 |
666.2 |
650.7 |
661 |
-0.35% |
1,495,000 |
| 2024/2/2 |
665.1 |
672.1 |
653 |
663.3 |
-0.14% |
1,637,300 |
| 2024/2/1 |
687 |
701 |
656 |
664.2 |
+0.47% |
4,158,800 |
| 2024/1/31 |
659.1 |
666.6 |
647.9 |
661.1 |
+0.73% |
1,063,700 |
| 2024/1/30 |
658 |
658 |
653 |
656.3 |
+0.17% |
758,600 |
| 2024/1/29 |
644.9 |
657.1 |
644.9 |
655.2 |
+1.85% |
815,400 |
| 2024/1/26 |
654.1 |
656.8 |
643.1 |
643.3 |
-2.16% |
903,200 |
| 2024/1/25 |
647.8 |
657.5 |
644.9 |
657.5 |
+1.50% |
585,600 |
| 2024/1/24 |
649 |
652.5 |
640 |
647.8 |
-0.58% |
855,400 |
| 2024/1/23 |
650.5 |
657.9 |
649 |
651.6 |
-0.67% |
940,400 |
| 2024/1/22 |
649.9 |
656.4 |
645 |
656 |
+0.99% |
729,500 |
| 2024/1/19 |
653.5 |
653.5 |
637.9 |
649.6 |
+0.06% |
1,118,100 |
| 2024/1/18 |
650.5 |
660.7 |
647.7 |
649.2 |
-1.08% |
1,393,500 |
| 2024/1/17 |
665.6 |
675.5 |
656 |
656.3 |
-2.04% |
1,386,200 |
| 2024/1/16 |
676 |
683.3 |
662.1 |
670 |
-0.09% |
1,147,000 |
| 2024/1/15 |
659.4 |
672.4 |
657 |
670.6 |
+1.90% |
1,028,400 |
| 2024/1/12 |
661.5 |
664.2 |
656.2 |
658.1 |
-0.23% |
1,021,100 |
| 2024/1/11 |
660 |
676.2 |
659 |
659.6 |
+0.61% |
1,315,900 |
| 2024/1/10 |
655 |
665.5 |
652 |
655.6 |
+0.55% |
1,215,500 |
| 2024/1/9 |
656 |
658 |
647 |
652 |
-0.85% |
1,629,200 |
| 2024/1/5 |
652 |
662.5 |
643.5 |
657.6 |
+1.86% |
1,327,400 |
| 2024/1/4 |
618 |
646 |
608 |
645.6 |
+3.36% |
1,558,100 |
| 2023/12/29 |
620.9 |
628.1 |
619.9 |
624.6 |
+0.60% |
959,900 |
| 2023/12/28 |
619.9 |
623.9 |
615.6 |
620.9 |
+0.05% |
696,800 |
| 2023/12/27 |
608.2 |
623.1 |
606 |
620.6 |
+2.26% |
1,073,100 |
| 2023/12/26 |
612 |
614 |
605.3 |
606.9 |
-0.34% |
776,000 |
| 2023/12/25 |
617 |
618 |
607 |
609 |
-0.11% |
713,800 |
| 2023/12/22 |
603.6 |
612 |
603.4 |
609.7 |
+1.04% |
961,200 |
| 2023/12/21 |
612.1 |
615.5 |
601 |
603.4 |
-1.42% |
1,335,300 |
| 2023/12/20 |
618 |
623.6 |
611.6 |
612.1 |
-1.51% |
1,335,300 |
| 2023/12/19 |
626.4 |
629.5 |
616.4 |
621.5 |
-1.08% |
965,500 |
| 2023/12/18 |
637 |
639.1 |
617.5 |
628.3 |
-2.71% |
1,456,800 |
| 2023/12/15 |
646 |
649.7 |
634.6 |
645.8 |
-0.52% |
1,411,800 |
| 2023/12/14 |
675.9 |
680.9 |
645.7 |
649.2 |
-1.93% |
1,676,800 |
| 2023/12/13 |
661.9 |
670.4 |
656.3 |
662 |
+0.30% |
1,261,700 |
| 2023/12/12 |
673 |
673.4 |
655.7 |
660 |
-1.55% |
1,145,500 |
| 2023/12/11 |
651.2 |
670.4 |
646.1 |
670.4 |
+3.86% |
1,786,100 |
| 2023/12/8 |
650 |
659.9 |
637.5 |
645.5 |
-2.00% |
1,962,900 |
| 2023/12/7 |
649.9 |
664.5 |
648.5 |
658.7 |
+1.51% |
1,464,500 |
| 2023/12/6 |
631 |
650 |
629.9 |
648.9 |
+3.31% |
1,246,500 |
| 2023/12/5 |
628.5 |
634 |
621.8 |
628.1 |
-0.62% |
835,700 |
| 2023/12/4 |
640 |
640 |
627.2 |
632 |
-0.99% |
941,900 |
| 2023/12/1 |
634 |
643.2 |
632.4 |
638.3 |
+2.00% |
947,900 |
| 2023/11/30 |
627 |
630.9 |
621.5 |
625.8 |
-0.95% |
1,011,100 |
| 2023/11/29 |
629.5 |
637.8 |
623.9 |
631.8 |
+1.95% |
1,006,700 |
| 2023/11/28 |
620.6 |
622.3 |
615.7 |
619.7 |
-0.13% |
604,500 |
| 2023/11/27 |
626.6 |
629 |
615.8 |
620.5 |
-0.62% |
771,800 |
| 2023/11/24 |
637 |
637.4 |
622.6 |
624.4 |
-0.72% |
788,100 |
| 2023/11/22 |
625.3 |
636.5 |
623.4 |
628.9 |
+0.59% |
907,900 |
| 2023/11/21 |
630.4 |
634 |
622.5 |
625.2 |
-1.50% |
1,160,300 |
| 2023/11/20 |
646.5 |
650.5 |
632.3 |
634.7 |
-1.83% |
978,900 |
| 2023/11/17 |
635 |
646.5 |
634.8 |
646.5 |
+2.26% |
710,500 |
| 2023/11/16 |
632.5 |
638.2 |
627.2 |
632.2 |
+0.03% |
682,400 |
| 2023/11/15 |
644.1 |
650 |
632 |
632 |
-1.05% |
752,900 |
| 2023/11/14 |
640.6 |
640.6 |
632.1 |
638.7 |
+0.20% |
684,100 |
| 2023/11/13 |
636 |
640 |
631.2 |
637.4 |
+0.54% |
630,600 |
| 2023/11/10 |
624.5 |
635.5 |
622.7 |
634 |
+0.28% |
829,700 |
| 2023/11/9 |
615 |
633.9 |
608.1 |
632.2 |
+1.66% |
1,896,600 |
| 2023/11/8 |
658 |
663 |
620.3 |
621.9 |
-4.97% |
2,396,100 |
| 2023/11/7 |
690 |
692.5 |
654.4 |
654.4 |
-5.57% |
1,884,400 |
| 2023/11/6 |
691 |
701.4 |
687.4 |
693 |
+1.24% |
1,907,700 |
| 2023/11/2 |
662 |
684.7 |
658 |
684.5 |
+4.28% |
2,292,900 |
| 2023/11/1 |
639.8 |
665.8 |
638.1 |
656.4 |
+3.76% |
1,918,100 |
| 2023/10/31 |
637.3 |
637.7 |
619.2 |
632.6 |
-0.46% |
1,415,000 |
| 2023/10/30 |
630 |
644.9 |
625.1 |
635.5 |
+0.97% |
1,744,500 |
| 2023/10/27 |
625.1 |
631.7 |
613 |
629.4 |
-2.81% |
4,158,600 |
| 2023/10/26 |
643.9 |
654 |
632.1 |
647.6 |
+1.11% |
2,580,400 |
| 2023/10/25 |
641 |
650.6 |
635.4 |
640.5 |
+1.67% |
1,447,200 |
| 2023/10/24 |
639.8 |
641.4 |
612.1 |
630 |
-1.69% |
2,138,700 |
| 2023/10/23 |
635.8 |
648.5 |
631.9 |
640.8 |
+1.09% |
1,077,000 |
| 2023/10/20 |
630 |
643.4 |
627.1 |
633.9 |
+0.14% |
995,800 |
| 2023/10/19 |
626 |
634.1 |
624.5 |
633 |
+0.16% |
809,100 |
| 2023/10/18 |
633.8 |
634 |
620.3 |
632 |
+0.17% |
807,100 |
|
