| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/4/26 |
2,037 |
2,099 |
2,016 |
2,091.5 |
+3.77% |
10,041,800 |
| 2024/4/25 |
2,038.5 |
2,055 |
2,008 |
2,015.5 |
-1.92% |
6,642,700 |
| 2024/4/24 |
2,057 |
2,075 |
2,032 |
2,055 |
-0.10% |
8,190,500 |
| 2024/4/23 |
2,090 |
2,122 |
2,056 |
2,057 |
-1.34% |
11,010,500 |
| 2024/4/22 |
2,045 |
2,099 |
2,024.5 |
2,085 |
+2.08% |
10,139,800 |
| 2024/4/19 |
2,039 |
2,111.5 |
1,985 |
2,042.5 |
-0.32% |
26,056,800 |
| 2024/4/18 |
2,036.5 |
2,064.5 |
2,030 |
2,049 |
+0.05% |
10,771,300 |
| 2024/4/17 |
1,980 |
2,070 |
1,975 |
2,048 |
+4.60% |
20,949,100 |
| 2024/4/16 |
2,078 |
2,079.5 |
1,950.5 |
1,958 |
-5.80% |
17,032,800 |
| 2024/4/15 |
2,075 |
2,112 |
2,034 |
2,078.5 |
+1.51% |
13,281,200 |
| 2024/4/12 |
2,045.5 |
2,055 |
2,010.5 |
2,047.5 |
+0.76% |
7,819,700 |
| 2024/4/11 |
2,034 |
2,047 |
2,007.5 |
2,032 |
-0.10% |
7,927,600 |
| 2024/4/10 |
2,018 |
2,034 |
1,984 |
2,034 |
+0.67% |
11,334,900 |
| 2024/4/9 |
2,007 |
2,034 |
1,990.5 |
2,020.5 |
+1.15% |
9,082,900 |
| 2024/4/8 |
2,010 |
2,022.5 |
1,967 |
1,997.5 |
+0.08% |
10,286,800 |
| 2024/4/5 |
1,995.5 |
2,014.5 |
1,980.5 |
1,996 |
-1.19% |
11,208,300 |
| 2024/4/4 |
2,000 |
2,053 |
1,982 |
2,020 |
+2.30% |
15,573,200 |
| 2024/4/3 |
1,955 |
2,029.5 |
1,943 |
1,974.5 |
+1.05% |
21,734,500 |
| 2024/4/2 |
2,008 |
2,026 |
1,947.5 |
1,954 |
-2.45% |
16,210,900 |
| 2024/4/1 |
2,023 |
2,058.5 |
1,993 |
2,003 |
-0.99% |
14,598,200 |
| 2024/3/29 |
2,044 |
2,051 |
1,983.5 |
2,023 |
-0.47% |
16,606,700 |
| 2024/3/28 |
2,100 |
2,117 |
2,030 |
2,032.5 |
-3.88% |
14,855,300 |
| 2024/3/27 |
2,147.9 |
2,161.3 |
2,114.6 |
2,114.6 |
-0.55% |
7,737,000 |
| 2024/3/26 |
2,112.6 |
2,131.6 |
2,092 |
2,126.3 |
+1.58% |
7,091,300 |
| 2024/3/25 |
2,122.3 |
2,136.3 |
2,066 |
2,093.3 |
-0.91% |
11,751,300 |
| 2024/3/22 |
2,113.3 |
2,136.9 |
2,098.3 |
2,112.6 |
+0.74% |
10,281,000 |
| 2024/3/21 |
2,123 |
2,125.3 |
2,069.3 |
2,097 |
-1.85% |
13,402,600 |
| 2024/3/19 |
2,169.6 |
2,216.3 |
2,102.6 |
2,136.6 |
-1.90% |
16,526,700 |
| 2024/3/18 |
2,171 |
2,204.3 |
2,126 |
2,178 |
+1.57% |
12,006,400 |
| 2024/3/15 |
2,169 |
2,199.6 |
2,133.6 |
2,144.3 |
-2.53% |
12,831,100 |
| 2024/3/14 |
2,147 |
2,223.7 |
2,134.3 |
2,200 |
+2.63% |
13,043,900 |
| 2024/3/13 |
2,243.3 |
2,258.9 |
2,142.3 |
2,143.6 |
-3.74% |
10,483,600 |
| 2024/3/12 |
2,222 |
2,255 |
2,192.3 |
2,227 |
-0.27% |
7,854,900 |
| 2024/3/11 |
2,271.7 |
2,273.3 |
2,205.7 |
2,233 |
-2.49% |
8,224,400 |
| 2024/3/8 |
2,316.7 |
2,325 |
2,264 |
2,290 |
-0.61% |
7,881,300 |
| 2024/3/7 |
2,359 |
2,364.7 |
2,295.3 |
2,304 |
-1.90% |
9,866,700 |
| 2024/3/6 |
2,374.9 |
2,385.9 |
2,328.9 |
2,348.6 |
-1.79% |
10,857,500 |
| 2024/3/5 |
2,403.3 |
2,409.3 |
2,370 |
2,391.3 |
-0.80% |
10,622,500 |
| 2024/3/4 |
2,586.3 |
2,589.9 |
2,401.3 |
2,410.6 |
-6.66% |
26,037,700 |
| 2024/3/1 |
2,359.9 |
2,584.9 |
2,355.3 |
2,582.6 |
+8.32% |
30,958,400 |
| 2024/2/29 |
2,321.6 |
2,395 |
2,317.3 |
2,384.3 |
+3.65% |
17,524,500 |
| 2024/2/28 |
2,316.3 |
2,330 |
2,282.3 |
2,300.3 |
-0.79% |
9,719,400 |
| 2024/2/27 |
2,357.3 |
2,366.3 |
2,314.9 |
2,318.6 |
-2.13% |
8,707,600 |
| 2024/2/26 |
2,406.7 |
2,433.3 |
2,351 |
2,369 |
-2.09% |
11,931,200 |
| 2024/2/22 |
2,399.9 |
2,471.3 |
2,392.3 |
2,419.6 |
+1.28% |
17,425,300 |
| 2024/2/21 |
2,349.7 |
2,500 |
2,338.3 |
2,389 |
+0.29% |
23,776,400 |
| 2024/2/20 |
2,355.7 |
2,408.3 |
2,345 |
2,382 |
+1.58% |
13,923,000 |
| 2024/2/19 |
2,366.3 |
2,374 |
2,315 |
2,345 |
-0.38% |
9,851,000 |
| 2024/2/16 |
2,280 |
2,417.7 |
2,273.3 |
2,354 |
+2.20% |
18,357,600 |
| 2024/2/15 |
2,301.3 |
2,323.6 |
2,249.6 |
2,303.3 |
+0.25% |
9,266,400 |
| 2024/2/14 |
2,241.9 |
2,303.3 |
2,224.3 |
2,297.6 |
+2.97% |
10,077,400 |
| 2024/2/13 |
2,176.3 |
2,235 |
2,160.6 |
2,231.3 |
+2.45% |
11,616,500 |
| 2024/2/9 |
2,225 |
2,225.7 |
2,175 |
2,178 |
-6.24% |
13,825,400 |
| 2024/2/8 |
2,333.3 |
2,360 |
2,311 |
2,323 |
-0.79% |
10,019,900 |
| 2024/2/7 |
2,283.3 |
2,345.9 |
2,267.9 |
2,341.6 |
+2.58% |
13,139,900 |
| 2024/2/6 |
2,315.6 |
2,346.3 |
2,278.3 |
2,282.6 |
-0.76% |
13,794,900 |
| 2024/2/5 |
2,385.3 |
2,394 |
2,290.7 |
2,300 |
-1.23% |
18,338,000 |
| 2024/2/2 |
2,331.9 |
2,334.6 |
2,256.6 |
2,328.6 |
-1.20% |
15,149,900 |
| 2024/2/1 |
2,411.7 |
2,429.7 |
2,357 |
2,357 |
-1.80% |
11,118,000 |
| 2024/1/31 |
2,400 |
2,414 |
2,347.6 |
2,400.3 |
-0.10% |
16,900,900 |
| 2024/1/30 |
2,336.6 |
2,414.9 |
2,322.6 |
2,402.6 |
+2.46% |
16,391,700 |
| 2024/1/29 |
2,331.3 |
2,368.3 |
2,316.7 |
2,345 |
+0.42% |
12,241,300 |
| 2024/1/26 |
2,440 |
2,470.6 |
2,335.3 |
2,335.3 |
-3.42% |
22,790,000 |
| 2024/1/25 |
2,400 |
2,431.3 |
2,370 |
2,418 |
+2.04% |
15,198,300 |
| 2024/1/24 |
2,374.3 |
2,414.3 |
2,359.6 |
2,369.6 |
-0.80% |
12,893,700 |
| 2024/1/23 |
2,409.9 |
2,456.6 |
2,376.6 |
2,388.6 |
-1.42% |
15,902,600 |
| 2024/1/22 |
2,350 |
2,428.7 |
2,305 |
2,423 |
+0.36% |
18,553,200 |
| 2024/1/19 |
2,439 |
2,443.6 |
2,356.6 |
2,414.3 |
-0.36% |
19,900,000 |
| 2024/1/18 |
2,433.7 |
2,512 |
2,395.3 |
2,423 |
-0.83% |
29,408,300 |
| 2024/1/17 |
2,463.3 |
2,578.3 |
2,417.6 |
2,443.3 |
+0.12% |
41,888,700 |
| 2024/1/16 |
2,421 |
2,465 |
2,370.6 |
2,440.3 |
+2.81% |
31,667,200 |
| 2024/1/15 |
2,186.9 |
2,391.6 |
2,181.6 |
2,373.6 |
+9.60% |
31,159,000 |
| 2024/1/12 |
2,160.6 |
2,194.9 |
2,143.9 |
2,165.6 |
+1.20% |
17,056,500 |
| 2024/1/11 |
2,146.7 |
2,167.3 |
2,124 |
2,140 |
+0.39% |
13,547,900 |
| 2024/1/10 |
2,095.6 |
2,138.3 |
2,088.6 |
2,131.6 |
+0.53% |
13,049,900 |
| 2024/1/9 |
2,135.6 |
2,169 |
2,115 |
2,120.3 |
-3.72% |
18,115,100 |
| 2024/1/5 |
2,173.3 |
2,226.3 |
2,126.6 |
2,202.3 |
+2.09% |
24,211,200 |
| 2024/1/4 |
2,141.6 |
2,179.3 |
2,095 |
2,157.3 |
+6.98% |
23,160,000 |
| 2023/12/29 |
2,007.6 |
2,046.3 |
1,993.3 |
2,016.6 |
-0.84% |
15,536,200 |
| 2023/12/28 |
2,074.6 |
2,076.3 |
2,008.6 |
2,033.6 |
-3.92% |
19,806,300 |
| 2023/12/27 |
2,033.3 |
2,123.6 |
2,016.6 |
2,116.6 |
+5.30% |
28,483,700 |
| 2023/12/26 |
2,053.3 |
2,056.7 |
1,965.7 |
2,010 |
-0.28% |
25,303,200 |
| 2023/12/25 |
2,233.3 |
2,249.3 |
1,993.3 |
2,015.6 |
-8.60% |
40,844,500 |
| 2023/12/22 |
2,124 |
2,213.3 |
2,105 |
2,205.3 |
+4.22% |
46,297,100 |
| 2023/12/21 |
2,005.7 |
2,136.3 |
1,995.7 |
2,116 |
+3.81% |
36,862,000 |
| 2023/12/20 |
1,914 |
2,077.6 |
1,897.6 |
2,038.3 |
+5.58% |
35,081,800 |
| 2023/12/19 |
1,798.9 |
1,931.3 |
1,786.6 |
1,930.6 |
+5.69% |
22,994,400 |
| 2023/12/18 |
1,776.6 |
1,838.3 |
1,763.6 |
1,826.6 |
+6.66% |
19,566,400 |
| 2023/12/15 |
1,649.9 |
1,712.6 |
1,624.3 |
1,712.6 |
+6.93% |
11,653,200 |
| 2023/12/14 |
1,649.9 |
1,663.3 |
1,595.3 |
1,601.6 |
-3.01% |
6,417,600 |
| 2023/12/13 |
1,692 |
1,701.6 |
1,642.6 |
1,651.3 |
-1.47% |
5,881,900 |
| 2023/12/12 |
1,710 |
1,727.3 |
1,674.7 |
1,676 |
-1.16% |
5,781,800 |
| 2023/12/11 |
1,703.9 |
1,722.6 |
1,684.3 |
1,695.6 |
+1.50% |
7,274,500 |
| 2023/12/8 |
1,703.3 |
1,718.3 |
1,658.9 |
1,670.6 |
-3.66% |
9,799,200 |
| 2023/12/7 |
1,800 |
1,802 |
1,734 |
1,734 |
-4.95% |
9,242,500 |
| 2023/12/6 |
1,792.3 |
1,842.3 |
1,787.3 |
1,824.3 |
-0.07% |
8,999,700 |
| 2023/12/5 |
1,829.9 |
1,863.6 |
1,791.6 |
1,825.6 |
+0.16% |
12,923,800 |
| 2023/12/4 |
1,776.6 |
1,827.9 |
1,775.6 |
1,822.6 |
+3.36% |
10,428,900 |
| 2023/12/1 |
1,737 |
1,771.6 |
1,722 |
1,763.3 |
+1.95% |
8,613,200 |
| 2023/11/30 |
1,667.3 |
1,730.9 |
1,650.6 |
1,729.6 |
+3.24% |
9,993,900 |
| 2023/11/29 |
1,698.3 |
1,716.3 |
1,673.3 |
1,675.3 |
-3.25% |
7,450,600 |
| 2023/11/28 |
1,742.6 |
1,745.9 |
1,710.9 |
1,731.6 |
-1.11% |
6,527,100 |
| 2023/11/27 |
1,760 |
1,783.3 |
1,736 |
1,751 |
+1.12% |
9,239,500 |
| 2023/11/24 |
1,696.3 |
1,731.6 |
1,678.6 |
1,731.6 |
+2.77% |
8,550,100 |
| 2023/11/22 |
1,645 |
1,688 |
1,634 |
1,685 |
+2.74% |
8,557,200 |
| 2023/11/21 |
1,591.7 |
1,641.3 |
1,585 |
1,640 |
+2.85% |
8,324,700 |
| 2023/11/20 |
1,596.6 |
1,618.3 |
1,586.9 |
1,594.6 |
-0.13% |
5,899,100 |
| 2023/11/17 |
1,566.6 |
1,599.9 |
1,554.6 |
1,596.6 |
+1.76% |
7,182,900 |
| 2023/11/16 |
1,552.7 |
1,581.7 |
1,541.7 |
1,569 |
+0.54% |
6,366,800 |
| 2023/11/15 |
1,587.3 |
1,595.9 |
1,554.6 |
1,560.6 |
-0.36% |
7,332,200 |
| 2023/11/14 |
1,590 |
1,602.6 |
1,557.6 |
1,566.3 |
-0.08% |
6,988,000 |
| 2023/11/13 |
1,583.9 |
1,586.6 |
1,547.6 |
1,567.6 |
-0.97% |
7,374,400 |
| 2023/11/10 |
1,533.3 |
1,585 |
1,513.7 |
1,583 |
+3.19% |
12,122,900 |
| 2023/11/9 |
1,540.3 |
1,558.3 |
1,504.3 |
1,534 |
+1.79% |
11,328,500 |
| 2023/11/8 |
1,551.7 |
1,571.3 |
1,477.3 |
1,507 |
-2.08% |
15,727,500 |
| 2023/11/7 |
1,566.7 |
1,595.7 |
1,528.7 |
1,539 |
-3.00% |
14,167,200 |
| 2023/11/6 |
1,690.3 |
1,695.9 |
1,551.3 |
1,586.6 |
-11.38% |
24,561,500 |
| 2023/11/2 |
1,798.3 |
1,811 |
1,756.6 |
1,790.3 |
+0.58% |
9,410,200 |
| 2023/11/1 |
1,728 |
1,781.3 |
1,716.7 |
1,780 |
+3.83% |
8,939,100 |
| 2023/10/31 |
1,796.3 |
1,809 |
1,706.6 |
1,714.3 |
-3.58% |
13,529,900 |
| 2023/10/30 |
1,724.7 |
1,781 |
1,723.7 |
1,778 |
+1.29% |
10,175,000 |
| 2023/10/27 |
1,686.6 |
1,755.3 |
1,686 |
1,755.3 |
+4.14% |
9,050,100 |
| 2023/10/26 |
1,665.6 |
1,704.9 |
1,659.9 |
1,685.6 |
-0.34% |
7,913,400 |
|
