日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
1,218 |
1,240 |
1,195 |
1,226.5 |
-0.37% |
1,506,400 |
2024/4/17 |
1,296 |
1,301 |
1,221 |
1,231 |
-5.42% |
2,055,000 |
2024/4/16 |
1,325 |
1,346.5 |
1,300 |
1,301.5 |
-2.33% |
1,342,500 |
2024/4/15 |
1,283 |
1,349 |
1,277.5 |
1,332.5 |
+2.66% |
1,058,200 |
2024/4/12 |
1,307.5 |
1,313.5 |
1,290 |
1,298 |
+0.08% |
846,300 |
2024/4/11 |
1,260 |
1,321.5 |
1,247.5 |
1,297 |
+2.01% |
1,436,500 |
2024/4/10 |
1,240.5 |
1,277 |
1,237.5 |
1,271.5 |
+2.50% |
955,500 |
2024/4/9 |
1,233 |
1,244 |
1,224.5 |
1,240.5 |
+1.02% |
579,600 |
2024/4/8 |
1,231.5 |
1,239 |
1,213 |
1,228 |
+0.53% |
636,200 |
2024/4/5 |
1,220 |
1,223.5 |
1,196 |
1,221.5 |
-1.61% |
808,700 |
2024/4/4 |
1,207 |
1,248 |
1,207 |
1,241.5 |
+3.20% |
924,400 |
2024/4/3 |
1,190 |
1,219.5 |
1,183 |
1,203 |
+0.97% |
1,148,600 |
2024/4/2 |
1,184 |
1,203.5 |
1,178.5 |
1,191.5 |
+1.36% |
1,210,500 |
2024/4/1 |
1,205.5 |
1,208.5 |
1,174.5 |
1,175.5 |
-1.92% |
684,600 |
2024/3/29 |
1,180.5 |
1,207 |
1,180.5 |
1,198.5 |
+1.61% |
522,600 |
2024/3/28 |
1,173.5 |
1,202.5 |
1,170.5 |
1,179.5 |
-0.63% |
775,600 |
2024/3/27 |
1,198.5 |
1,203.5 |
1,181.5 |
1,187 |
-0.21% |
749,700 |
2024/3/26 |
1,206 |
1,207 |
1,186 |
1,189.5 |
-1.45% |
810,800 |
2024/3/25 |
1,200 |
1,216 |
1,193.5 |
1,207 |
+0.58% |
630,900 |
2024/3/22 |
1,200 |
1,210.5 |
1,186 |
1,200 |
+0.84% |
644,600 |
2024/3/21 |
1,188 |
1,197 |
1,171 |
1,190 |
+1.06% |
750,500 |
2024/3/19 |
1,177 |
1,184 |
1,162 |
1,177.5 |
+0.47% |
711,500 |
2024/3/18 |
1,192.5 |
1,192.5 |
1,157.5 |
1,172 |
-0.64% |
815,900 |
2024/3/15 |
1,179 |
1,191.5 |
1,168.5 |
1,179.5 |
-0.13% |
1,554,400 |
2024/3/14 |
1,138.5 |
1,181 |
1,138 |
1,181 |
+3.69% |
977,700 |
2024/3/13 |
1,136 |
1,149.5 |
1,126 |
1,139 |
+1.47% |
647,300 |
2024/3/12 |
1,115 |
1,125 |
1,087.5 |
1,122.5 |
+0.13% |
687,300 |
2024/3/11 |
1,129 |
1,138.5 |
1,105 |
1,121 |
-1.19% |
779,700 |
2024/3/8 |
1,149.5 |
1,155.5 |
1,129.5 |
1,134.5 |
-1.77% |
1,085,300 |
2024/3/7 |
1,111 |
1,185.5 |
1,106 |
1,155 |
+3.96% |
2,507,200 |
2024/3/6 |
1,091 |
1,115 |
1,086.5 |
1,111 |
+1.97% |
599,500 |
2024/3/5 |
1,082.5 |
1,094.5 |
1,075.5 |
1,089.5 |
+1.16% |
552,500 |
2024/3/4 |
1,089 |
1,094.5 |
1,074.5 |
1,077 |
-1.96% |
980,800 |
2024/3/1 |
1,087 |
1,107.5 |
1,081.5 |
1,098.5 |
+0.87% |
639,200 |
2024/2/29 |
1,120 |
1,121 |
1,088.5 |
1,089 |
-2.29% |
1,307,500 |
2024/2/28 |
1,076 |
1,114.5 |
1,071 |
1,114.5 |
+4.60% |
1,441,100 |
2024/2/27 |
1,056.5 |
1,075.5 |
1,046.5 |
1,065.5 |
+0.14% |
786,900 |
2024/2/26 |
1,056 |
1,068 |
1,054 |
1,064 |
+0.81% |
743,200 |
2024/2/22 |
1,047 |
1,063 |
1,045 |
1,055.5 |
+0.91% |
791,700 |
2024/2/21 |
1,048 |
1,051 |
1,037 |
1,046 |
+0.48% |
615,700 |
2024/2/20 |
1,045 |
1,045 |
1,030.5 |
1,041 |
-0.14% |
541,800 |
2024/2/19 |
1,022 |
1,046 |
1,018.5 |
1,042.5 |
+1.81% |
494,700 |
2024/2/16 |
1,021 |
1,029.5 |
1,016.5 |
1,024 |
+1.29% |
706,900 |
2024/2/15 |
1,026.5 |
1,026.5 |
1,009 |
1,011 |
-0.49% |
577,900 |
2024/2/14 |
1,021 |
1,027 |
1,009.5 |
1,016 |
-1.55% |
640,100 |
2024/2/13 |
1,015 |
1,033.5 |
1,011.5 |
1,032 |
+2.94% |
703,800 |
2024/2/9 |
1,014 |
1,015.5 |
1,002.5 |
1,002.5 |
-1.81% |
751,500 |
2024/2/8 |
1,030.5 |
1,030.5 |
1,009 |
1,021 |
-1.26% |
800,000 |
2024/2/7 |
1,035 |
1,040 |
1,021 |
1,034 |
-0.39% |
761,600 |
2024/2/6 |
1,061 |
1,061 |
1,038 |
1,038 |
-2.35% |
748,500 |
2024/2/5 |
1,054.5 |
1,077 |
1,042.5 |
1,063 |
+1.38% |
741,700 |
2024/2/2 |
1,055 |
1,069 |
1,042 |
1,048.5 |
+0.48% |
1,094,200 |
2024/2/1 |
1,045 |
1,061.5 |
1,032.5 |
1,043.5 |
-0.24% |
1,288,800 |
2024/1/31 |
1,060 |
1,067.5 |
1,025 |
1,046 |
-1.97% |
2,272,800 |
2024/1/30 |
1,069 |
1,072.5 |
1,059 |
1,067 |
+0.05% |
518,700 |
2024/1/29 |
1,049 |
1,068 |
1,049 |
1,066.5 |
+1.91% |
432,000 |
2024/1/26 |
1,058.5 |
1,058.5 |
1,046.5 |
1,046.5 |
-1.69% |
528,000 |
2024/1/25 |
1,052 |
1,064.5 |
1,046.5 |
1,064.5 |
+0.71% |
459,300 |
2024/1/24 |
1,051 |
1,062.5 |
1,044 |
1,057 |
-0.24% |
538,100 |
2024/1/23 |
1,072 |
1,087 |
1,056.5 |
1,059.5 |
-2.08% |
746,800 |
2024/1/22 |
1,056 |
1,082.5 |
1,048 |
1,082 |
+2.56% |
890,700 |
2024/1/19 |
1,043 |
1,055 |
1,028.5 |
1,055 |
+1.49% |
854,000 |
2024/1/18 |
1,050 |
1,054 |
1,035 |
1,039.5 |
-1.09% |
531,000 |
2024/1/17 |
1,058 |
1,081.5 |
1,049.5 |
1,051 |
-2.64% |
1,211,000 |
2024/1/16 |
1,084 |
1,095 |
1,068 |
1,079.5 |
-0.51% |
560,400 |
2024/1/15 |
1,061.5 |
1,085 |
1,055.5 |
1,085 |
+2.21% |
450,700 |
2024/1/12 |
1,066 |
1,071.5 |
1,058.5 |
1,061.5 |
-0.84% |
395,800 |
2024/1/11 |
1,058.5 |
1,081.5 |
1,058.5 |
1,070.5 |
+1.33% |
543,700 |
2024/1/10 |
1,048 |
1,063 |
1,046 |
1,056.5 |
+0.81% |
496,900 |
2024/1/9 |
1,056 |
1,061.5 |
1,039.5 |
1,048 |
-1.09% |
583,200 |
2024/1/5 |
1,052.5 |
1,063 |
1,039 |
1,059.5 |
+2.17% |
578,200 |
2024/1/4 |
997 |
1,040.5 |
983.2 |
1,037 |
+2.32% |
881,500 |
2023/12/29 |
1,007 |
1,018 |
1,000.5 |
1,013.5 |
+0.85% |
579,300 |
2023/12/28 |
1,008 |
1,011 |
997.7 |
1,005 |
+0.00% |
310,400 |
2023/12/27 |
985 |
1,007 |
982.5 |
1,005 |
+2.14% |
672,000 |
2023/12/26 |
990.6 |
991.8 |
978.4 |
983.9 |
-0.38% |
493,000 |
2023/12/25 |
996.3 |
1,001 |
985 |
987.7 |
-0.03% |
448,600 |
2023/12/22 |
977 |
991.3 |
977 |
988 |
+1.19% |
586,800 |
2023/12/21 |
987.5 |
990.2 |
974.2 |
976.4 |
-1.27% |
675,100 |
2023/12/20 |
1,004.5 |
1,005.5 |
988.3 |
989 |
-1.40% |
775,200 |
2023/12/19 |
1,001.5 |
1,006.5 |
992.4 |
1,003 |
-0.50% |
619,100 |
2023/12/18 |
1,009 |
1,011.5 |
994.3 |
1,008 |
-1.03% |
772,400 |
2023/12/15 |
1,031 |
1,037 |
1,009 |
1,018.5 |
-2.11% |
932,800 |
2023/12/14 |
1,082.5 |
1,090 |
1,037 |
1,040.5 |
-2.71% |
808,300 |
2023/12/13 |
1,073.5 |
1,085.5 |
1,059 |
1,069.5 |
-0.51% |
835,100 |
2023/12/12 |
1,094.5 |
1,094.5 |
1,069.5 |
1,075 |
-1.87% |
698,200 |
2023/12/11 |
1,063.5 |
1,095.5 |
1,054.5 |
1,095.5 |
+3.64% |
925,500 |
2023/12/8 |
1,070 |
1,076.5 |
1,051.5 |
1,057 |
-1.03% |
661,800 |
2023/12/7 |
1,037.5 |
1,068 |
1,037.5 |
1,068 |
+1.57% |
613,900 |
2023/12/6 |
1,020 |
1,053 |
1,018 |
1,051.5 |
+3.55% |
832,800 |
2023/12/5 |
1,022 |
1,025 |
1,012 |
1,015.5 |
-1.02% |
639,600 |
2023/12/4 |
1,030 |
1,044 |
1,020 |
1,026 |
-0.82% |
439,600 |
2023/12/1 |
1,035 |
1,043.5 |
1,030 |
1,034.5 |
+1.12% |
682,000 |
2023/11/30 |
1,019 |
1,031 |
1,016.5 |
1,023 |
-0.20% |
574,500 |
2023/11/29 |
1,025 |
1,036 |
1,016 |
1,025 |
+0.59% |
392,900 |
2023/11/28 |
1,027.5 |
1,027.5 |
1,014 |
1,019 |
-0.34% |
321,500 |
2023/11/27 |
1,024 |
1,031 |
1,013.5 |
1,022.5 |
-0.20% |
365,700 |
2023/11/24 |
1,037 |
1,037.5 |
1,020 |
1,024.5 |
-0.24% |
351,300 |
2023/11/22 |
1,015 |
1,033 |
1,011 |
1,027 |
+0.93% |
494,600 |
2023/11/21 |
1,026 |
1,028 |
1,010.5 |
1,017.5 |
-1.07% |
584,700 |
2023/11/20 |
1,053 |
1,055 |
1,025.5 |
1,028.5 |
-1.95% |
540,500 |
2023/11/17 |
1,030 |
1,049 |
1,030 |
1,049 |
+2.24% |
467,300 |
2023/11/16 |
1,033 |
1,047 |
1,020.5 |
1,026 |
-0.68% |
469,800 |
2023/11/15 |
1,055 |
1,069.5 |
1,032 |
1,033 |
-1.90% |
688,700 |
2023/11/14 |
1,056.5 |
1,056.5 |
1,037.5 |
1,053 |
+0.19% |
362,500 |
2023/11/13 |
1,045 |
1,051 |
1,034 |
1,051 |
+1.06% |
366,500 |
2023/11/10 |
1,037.5 |
1,045 |
1,027.5 |
1,040 |
+0.00% |
483,600 |
2023/11/9 |
1,020 |
1,041 |
1,005.5 |
1,040 |
+1.22% |
639,900 |
2023/11/8 |
1,095 |
1,096.5 |
1,023.5 |
1,027.5 |
-5.73% |
1,368,400 |
2023/11/7 |
1,135.5 |
1,140 |
1,090 |
1,090 |
-4.05% |
701,800 |
2023/11/6 |
1,142 |
1,145 |
1,129 |
1,136 |
+0.93% |
959,900 |
2023/11/2 |
1,093.5 |
1,128 |
1,091.5 |
1,125.5 |
+2.93% |
1,103,800 |
2023/11/1 |
1,088.5 |
1,116 |
1,059 |
1,093.5 |
+6.32% |
2,367,400 |
2023/10/31 |
1,034 |
1,034 |
1,006.5 |
1,028.5 |
+0.59% |
797,500 |
2023/10/30 |
1,029 |
1,039.5 |
1,019 |
1,022.5 |
-0.24% |
2,411,200 |
2023/10/27 |
1,032 |
1,032 |
1,014 |
1,025 |
-0.68% |
914,100 |
2023/10/26 |
1,027 |
1,037 |
1,017 |
1,032 |
+0.54% |
662,700 |
2023/10/25 |
1,023 |
1,041 |
1,015 |
1,026.5 |
+1.78% |
575,000 |
2023/10/24 |
1,020 |
1,021 |
993.5 |
1,008.5 |
-1.27% |
570,300 |
2023/10/23 |
1,030 |
1,037.5 |
1,021 |
1,021.5 |
+0.15% |
450,100 |
2023/10/20 |
1,029 |
1,047 |
1,016.5 |
1,020 |
-0.63% |
425,300 |
2023/10/19 |
1,016 |
1,031.5 |
1,014 |
1,026.5 |
-0.05% |
381,200 |
2023/10/18 |
1,034 |
1,036 |
1,017 |
1,027 |
+0.00% |
482,000 |
|