日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
1,437 |
1,462 |
1,426.5 |
1,459 |
+1.35% |
622,500 |
2024/4/25 |
1,469 |
1,469 |
1,433 |
1,439.5 |
-1.74% |
513,800 |
2024/4/24 |
1,460 |
1,469 |
1,455 |
1,465 |
+0.45% |
555,400 |
2024/4/23 |
1,460 |
1,469 |
1,446 |
1,458.5 |
+0.93% |
513,800 |
2024/4/22 |
1,436.5 |
1,447 |
1,428.5 |
1,445 |
+1.72% |
467,800 |
2024/4/19 |
1,419 |
1,430.5 |
1,397 |
1,420.5 |
-0.35% |
732,400 |
2024/4/18 |
1,429 |
1,445.5 |
1,422.5 |
1,425.5 |
+0.60% |
487,800 |
2024/4/17 |
1,425 |
1,437 |
1,411.5 |
1,417 |
-1.05% |
706,700 |
2024/4/16 |
1,445 |
1,453.5 |
1,422 |
1,432 |
+0.42% |
726,400 |
2024/4/15 |
1,415 |
1,436 |
1,407.5 |
1,426 |
-0.42% |
515,300 |
2024/4/12 |
1,450 |
1,454.5 |
1,415 |
1,432 |
-0.49% |
886,100 |
2024/4/11 |
1,409 |
1,442.5 |
1,397 |
1,439 |
+2.27% |
1,357,600 |
2024/4/10 |
1,400.5 |
1,410.5 |
1,385.5 |
1,407 |
+2.36% |
702,500 |
2024/4/9 |
1,369 |
1,380 |
1,358.5 |
1,374.5 |
+0.88% |
449,300 |
2024/4/8 |
1,392.5 |
1,392.5 |
1,357 |
1,362.5 |
-1.27% |
563,000 |
2024/4/5 |
1,352.5 |
1,387 |
1,330.5 |
1,380 |
+0.73% |
736,400 |
2024/4/4 |
1,374 |
1,390 |
1,365 |
1,370 |
+1.44% |
710,800 |
2024/4/3 |
1,370 |
1,371 |
1,337.5 |
1,350.5 |
-2.81% |
684,700 |
2024/4/2 |
1,353 |
1,394.5 |
1,349 |
1,389.5 |
+0.47% |
803,300 |
2024/4/1 |
1,392 |
1,408 |
1,382 |
1,383 |
-0.18% |
589,400 |
2024/3/29 |
1,360 |
1,390 |
1,351 |
1,385.5 |
+1.88% |
556,100 |
2024/3/28 |
1,385 |
1,386 |
1,353 |
1,360 |
-1.81% |
542,800 |
2024/3/27 |
1,372 |
1,397.5 |
1,371 |
1,385 |
+0.76% |
619,300 |
2024/3/26 |
1,361.5 |
1,380.5 |
1,351 |
1,374.5 |
+1.74% |
925,200 |
2024/3/25 |
1,378 |
1,395 |
1,347.5 |
1,351 |
-2.17% |
650,400 |
2024/3/22 |
1,368 |
1,388.5 |
1,368 |
1,381 |
+0.58% |
619,800 |
2024/3/21 |
1,397 |
1,405 |
1,368 |
1,373 |
-0.07% |
694,500 |
2024/3/19 |
1,360 |
1,380 |
1,355 |
1,374 |
+1.03% |
840,000 |
2024/3/18 |
1,332.5 |
1,373.5 |
1,328 |
1,360 |
+2.95% |
850,300 |
2024/3/15 |
1,309 |
1,328 |
1,295.5 |
1,321 |
-0.56% |
869,000 |
2024/3/14 |
1,330 |
1,331.5 |
1,310 |
1,328.5 |
-0.49% |
700,000 |
2024/3/13 |
1,350 |
1,354 |
1,326 |
1,335 |
-1.69% |
611,600 |
2024/3/12 |
1,355.5 |
1,363 |
1,338 |
1,358 |
-0.07% |
926,700 |
2024/3/11 |
1,357 |
1,376.5 |
1,344 |
1,359 |
-0.04% |
1,302,500 |
2024/3/8 |
1,343.5 |
1,369 |
1,338.5 |
1,359.5 |
-1.02% |
1,259,300 |
2024/3/7 |
1,360.5 |
1,379 |
1,358 |
1,373.5 |
+1.14% |
927,300 |
2024/3/6 |
1,332 |
1,368.5 |
1,320.5 |
1,358 |
+1.72% |
896,600 |
2024/3/5 |
1,367 |
1,367 |
1,332.5 |
1,335 |
-2.66% |
864,000 |
2024/3/4 |
1,400 |
1,405 |
1,365 |
1,371.5 |
-1.54% |
748,700 |
2024/3/1 |
1,389 |
1,400 |
1,376 |
1,393 |
+0.11% |
534,200 |
2024/2/29 |
1,413 |
1,414.5 |
1,387.5 |
1,391.5 |
-2.52% |
928,300 |
2024/2/28 |
1,441 |
1,457 |
1,423.5 |
1,427.5 |
-1.48% |
604,200 |
2024/2/27 |
1,433 |
1,453.5 |
1,429.5 |
1,449 |
+1.47% |
714,500 |
2024/2/26 |
1,450 |
1,460.5 |
1,425.5 |
1,428 |
-0.31% |
706,200 |
2024/2/22 |
1,478.5 |
1,483 |
1,410.5 |
1,432.5 |
-1.10% |
1,485,900 |
2024/2/21 |
1,475 |
1,491.5 |
1,438 |
1,448.5 |
+0.24% |
1,038,500 |
2024/2/20 |
1,458.5 |
1,468 |
1,429.5 |
1,445 |
-0.17% |
1,299,200 |
2024/2/19 |
1,435 |
1,454 |
1,415 |
1,447.5 |
+2.81% |
1,096,700 |
2024/2/16 |
1,358 |
1,416.5 |
1,347.5 |
1,408 |
+3.76% |
1,181,400 |
2024/2/15 |
1,347 |
1,371 |
1,343 |
1,357 |
+1.04% |
1,160,300 |
2024/2/14 |
1,391 |
1,400.5 |
1,338.5 |
1,343 |
-3.49% |
1,544,000 |
2024/2/13 |
1,410.5 |
1,442 |
1,388 |
1,391.5 |
+0.51% |
2,679,500 |
2024/2/9 |
1,405.5 |
1,452 |
1,335.5 |
1,384.5 |
+15.81% |
4,596,900 |
2024/2/8 |
1,190 |
1,200 |
1,183.5 |
1,195.5 |
+0.17% |
1,122,700 |
2024/2/7 |
1,191 |
1,202 |
1,181.5 |
1,193.5 |
+0.38% |
1,298,200 |
2024/2/6 |
1,198 |
1,203.5 |
1,189 |
1,189 |
-0.29% |
1,237,800 |
2024/2/5 |
1,192.5 |
1,201 |
1,188.5 |
1,192.5 |
+0.72% |
512,800 |
2024/2/2 |
1,178.5 |
1,202.5 |
1,169.5 |
1,184 |
+1.89% |
947,300 |
2024/2/1 |
1,154 |
1,164.5 |
1,148 |
1,162 |
+1.80% |
1,133,200 |
2024/1/31 |
1,137 |
1,143.5 |
1,124 |
1,141.5 |
+0.13% |
751,400 |
2024/1/30 |
1,147.5 |
1,147.5 |
1,134.5 |
1,140 |
-0.13% |
662,600 |
2024/1/29 |
1,140 |
1,147.5 |
1,135 |
1,141.5 |
+0.44% |
785,300 |
2024/1/26 |
1,127 |
1,140.5 |
1,119.5 |
1,136.5 |
+1.47% |
1,046,300 |
2024/1/25 |
1,105.5 |
1,121.5 |
1,103.5 |
1,120 |
+0.90% |
642,100 |
2024/1/24 |
1,117 |
1,118.5 |
1,103.5 |
1,110 |
-0.67% |
638,900 |
2024/1/23 |
1,135 |
1,135 |
1,105 |
1,117.5 |
-0.71% |
1,112,700 |
2024/1/22 |
1,114.5 |
1,135 |
1,108.5 |
1,125.5 |
+1.86% |
681,800 |
2024/1/19 |
1,113.5 |
1,122.5 |
1,103.5 |
1,105 |
+0.09% |
751,700 |
2024/1/18 |
1,110.5 |
1,112.5 |
1,099.5 |
1,104 |
-1.12% |
726,900 |
2024/1/17 |
1,120 |
1,144 |
1,116 |
1,116.5 |
-0.84% |
828,600 |
2024/1/16 |
1,145 |
1,150 |
1,121.5 |
1,126 |
-1.96% |
844,800 |
2024/1/15 |
1,156.5 |
1,158.5 |
1,142.5 |
1,148.5 |
-0.86% |
603,900 |
2024/1/12 |
1,170 |
1,170 |
1,151.5 |
1,158.5 |
-0.13% |
841,000 |
2024/1/11 |
1,157 |
1,167 |
1,148.5 |
1,160 |
+1.18% |
1,060,300 |
2024/1/10 |
1,147.5 |
1,159 |
1,144 |
1,146.5 |
+0.26% |
1,236,200 |
2024/1/9 |
1,111 |
1,144 |
1,109.5 |
1,143.5 |
+4.10% |
1,591,800 |
2024/1/5 |
1,096.5 |
1,106.5 |
1,090 |
1,098.5 |
+1.10% |
1,037,500 |
2024/1/4 |
1,080.5 |
1,090.5 |
1,060 |
1,086.5 |
+0.56% |
836,900 |
2023/12/29 |
1,079 |
1,082 |
1,072 |
1,080.5 |
+0.56% |
740,300 |
2023/12/28 |
1,067.5 |
1,077.5 |
1,064.5 |
1,074.5 |
+0.47% |
472,000 |
2023/12/27 |
1,055 |
1,071.5 |
1,054 |
1,069.5 |
+1.81% |
635,600 |
2023/12/26 |
1,056 |
1,060 |
1,046 |
1,050.5 |
-0.33% |
870,400 |
2023/12/25 |
1,070 |
1,070.5 |
1,050.5 |
1,054 |
-0.85% |
487,900 |
2023/12/22 |
1,068.5 |
1,074 |
1,057 |
1,063 |
+0.38% |
480,200 |
2023/12/21 |
1,056.5 |
1,062 |
1,052 |
1,059 |
-0.84% |
736,800 |
2023/12/20 |
1,083 |
1,083.5 |
1,061.5 |
1,068 |
-0.70% |
869,100 |
2023/12/19 |
1,043 |
1,077 |
1,042.5 |
1,075.5 |
+2.38% |
1,104,600 |
2023/12/18 |
1,054 |
1,058.5 |
1,042 |
1,050.5 |
-0.94% |
954,100 |
2023/12/15 |
1,061.5 |
1,070 |
1,051 |
1,060.5 |
-0.05% |
2,100,300 |
2023/12/14 |
1,063 |
1,078.5 |
1,054.5 |
1,061 |
+0.09% |
1,390,800 |
2023/12/13 |
1,070.5 |
1,084.5 |
1,060 |
1,060 |
-0.14% |
1,444,400 |
2023/12/12 |
1,071 |
1,071 |
1,055 |
1,061.5 |
-0.79% |
1,237,000 |
2023/12/11 |
1,061 |
1,077.5 |
1,058 |
1,070 |
+2.39% |
1,117,400 |
2023/12/8 |
1,051.5 |
1,054 |
1,032 |
1,045 |
-1.09% |
1,398,800 |
2023/12/7 |
1,056 |
1,064 |
1,052.5 |
1,056.5 |
-1.31% |
1,130,200 |
2023/12/6 |
1,073 |
1,090 |
1,064 |
1,070.5 |
-0.05% |
1,613,500 |
2023/12/5 |
1,044 |
1,074 |
1,038.5 |
1,071 |
+2.05% |
2,209,100 |
2023/12/4 |
1,061 |
1,071.5 |
1,041 |
1,049.5 |
-3.80% |
2,281,500 |
2023/12/1 |
1,112.5 |
1,117 |
1,091 |
1,091 |
-2.20% |
2,522,900 |
2023/11/30 |
1,125 |
1,128.5 |
1,103 |
1,115.5 |
-3.42% |
19,619,900 |
2023/11/29 |
1,154.5 |
1,181.5 |
1,149 |
1,155 |
-0.77% |
2,617,900 |
2023/11/28 |
1,140 |
1,166 |
1,129 |
1,164 |
+3.37% |
2,261,600 |
2023/11/27 |
1,138.5 |
1,139.5 |
1,113.5 |
1,126 |
-1.92% |
2,219,100 |
2023/11/24 |
1,108.5 |
1,150 |
1,100 |
1,148 |
+4.41% |
2,384,100 |
2023/11/22 |
1,068 |
1,099.5 |
1,063.5 |
1,099.5 |
+1.90% |
1,748,300 |
2023/11/21 |
1,093 |
1,098 |
1,076 |
1,079 |
-0.60% |
1,768,800 |
2023/11/20 |
1,075 |
1,093 |
1,059 |
1,085.5 |
+0.98% |
1,610,700 |
2023/11/17 |
1,076 |
1,077 |
1,049 |
1,075 |
-0.69% |
2,359,300 |
2023/11/16 |
1,118 |
1,123 |
1,072.5 |
1,082.5 |
-2.39% |
2,718,000 |
2023/11/15 |
1,147 |
1,148.5 |
1,086.5 |
1,109 |
-0.72% |
4,557,900 |
2023/11/14 |
1,153 |
1,173 |
1,115.5 |
1,117 |
-12.80% |
3,992,300 |
2023/11/13 |
1,280 |
1,286.5 |
1,273 |
1,281 |
+0.20% |
1,524,500 |
2023/11/10 |
1,270 |
1,278.5 |
1,255.5 |
1,278.5 |
-0.31% |
830,800 |
2023/11/9 |
1,263 |
1,286 |
1,261 |
1,282.5 |
+1.10% |
1,151,000 |
2023/11/8 |
1,267 |
1,275 |
1,253.5 |
1,268.5 |
+0.59% |
794,700 |
2023/11/7 |
1,265 |
1,276 |
1,255.5 |
1,261 |
-1.10% |
787,400 |
2023/11/6 |
1,279 |
1,286 |
1,249 |
1,275 |
+1.19% |
1,520,100 |
2023/11/2 |
1,238.5 |
1,278 |
1,234.5 |
1,260 |
+0.80% |
1,187,200 |
2023/11/1 |
1,231 |
1,253 |
1,225.5 |
1,250 |
+3.01% |
1,155,600 |
2023/10/31 |
1,205 |
1,229 |
1,196.5 |
1,213.5 |
+1.59% |
894,400 |
2023/10/30 |
1,193 |
1,204.5 |
1,185 |
1,194.5 |
-1.73% |
1,146,500 |
2023/10/27 |
1,203.5 |
1,219 |
1,201.5 |
1,215.5 |
+2.75% |
958,900 |
2023/10/26 |
1,196.5 |
1,206 |
1,173 |
1,183 |
-2.95% |
1,403,800 |
|