日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
1,480 |
1,499.5 |
1,476.5 |
1,482.5 |
-0.17% |
1,037,900 |
2024/4/18 |
1,478.5 |
1,499.5 |
1,475 |
1,485 |
-0.17% |
789,400 |
2024/4/17 |
1,499 |
1,515 |
1,487.5 |
1,487.5 |
+0.13% |
921,900 |
2024/4/16 |
1,512.5 |
1,524.5 |
1,477 |
1,485.5 |
-1.79% |
933,400 |
2024/4/15 |
1,507 |
1,518.5 |
1,497.5 |
1,512.5 |
+0.03% |
722,500 |
2024/4/12 |
1,513.5 |
1,521 |
1,495.5 |
1,512 |
+1.24% |
897,200 |
2024/4/11 |
1,482 |
1,506.5 |
1,471 |
1,493.5 |
-0.43% |
1,068,700 |
2024/4/10 |
1,440 |
1,523.5 |
1,439 |
1,500 |
+3.81% |
1,552,600 |
2024/4/9 |
1,442.5 |
1,452.5 |
1,433 |
1,445 |
+0.42% |
562,100 |
2024/4/8 |
1,433 |
1,444 |
1,425 |
1,439 |
+0.84% |
592,600 |
2024/4/5 |
1,410 |
1,432.5 |
1,407.5 |
1,427 |
+0.21% |
632,300 |
2024/4/4 |
1,430 |
1,432 |
1,417 |
1,424 |
+0.28% |
627,200 |
2024/4/3 |
1,433 |
1,436.5 |
1,411 |
1,420 |
+1.21% |
1,025,200 |
2024/4/2 |
1,405 |
1,417 |
1,399 |
1,403 |
-0.39% |
743,100 |
2024/4/1 |
1,418 |
1,418 |
1,396 |
1,408.5 |
-0.11% |
1,095,800 |
2024/3/29 |
1,377.5 |
1,420 |
1,369.5 |
1,410 |
+2.88% |
1,043,700 |
2024/3/28 |
1,391 |
1,391 |
1,364 |
1,370.5 |
-3.14% |
995,500 |
2024/3/27 |
1,415 |
1,417.5 |
1,402.5 |
1,415 |
+0.21% |
686,000 |
2024/3/26 |
1,390 |
1,415.5 |
1,385.5 |
1,412 |
+1.69% |
809,500 |
2024/3/25 |
1,420 |
1,420 |
1,387 |
1,388.5 |
-2.11% |
621,200 |
2024/3/22 |
1,415 |
1,430 |
1,408.5 |
1,418.5 |
+0.78% |
946,900 |
2024/3/21 |
1,388 |
1,410 |
1,384 |
1,407.5 |
+1.15% |
842,900 |
2024/3/19 |
1,373 |
1,393.5 |
1,371.5 |
1,391.5 |
+1.20% |
718,200 |
2024/3/18 |
1,400 |
1,403.5 |
1,365 |
1,375 |
-1.29% |
820,100 |
2024/3/15 |
1,386.5 |
1,396.5 |
1,375.5 |
1,393 |
-0.32% |
1,489,500 |
2024/3/14 |
1,368 |
1,398 |
1,361 |
1,397.5 |
+2.23% |
1,058,600 |
2024/3/13 |
1,379 |
1,399 |
1,354 |
1,367 |
-2.22% |
1,131,800 |
2024/3/12 |
1,358 |
1,398 |
1,336.5 |
1,398 |
+2.23% |
1,773,400 |
2024/3/11 |
1,314 |
1,368.5 |
1,310.5 |
1,367.5 |
+3.87% |
2,562,500 |
2024/3/8 |
1,284 |
1,326.5 |
1,281 |
1,316.5 |
+2.09% |
1,246,100 |
2024/3/7 |
1,288 |
1,290 |
1,275 |
1,289.5 |
+0.74% |
770,000 |
2024/3/6 |
1,260.5 |
1,287 |
1,260 |
1,280 |
+1.23% |
884,100 |
2024/3/5 |
1,279.5 |
1,284 |
1,262.5 |
1,264.5 |
-1.02% |
1,052,500 |
2024/3/4 |
1,279 |
1,286 |
1,273.5 |
1,277.5 |
+0.00% |
1,321,400 |
2024/3/1 |
1,261 |
1,282 |
1,261 |
1,277.5 |
+0.59% |
1,499,400 |
2024/2/29 |
1,273.5 |
1,281 |
1,257 |
1,270 |
-0.63% |
1,150,000 |
2024/2/28 |
1,258 |
1,281.5 |
1,253.5 |
1,278 |
+1.59% |
1,195,600 |
2024/2/27 |
1,251 |
1,263.5 |
1,247.5 |
1,258 |
+0.04% |
1,172,400 |
2024/2/26 |
1,263 |
1,265 |
1,253.5 |
1,257.5 |
+0.28% |
791,000 |
2024/2/22 |
1,263 |
1,266 |
1,249 |
1,254 |
+0.04% |
956,100 |
2024/2/21 |
1,251.5 |
1,255 |
1,241 |
1,253.5 |
+0.08% |
1,026,300 |
2024/2/20 |
1,252.5 |
1,257.5 |
1,247 |
1,252.5 |
-0.56% |
950,500 |
2024/2/19 |
1,231 |
1,263.5 |
1,229.5 |
1,259.5 |
+2.03% |
770,400 |
2024/2/16 |
1,221 |
1,242.5 |
1,221 |
1,234.5 |
+0.45% |
1,349,100 |
2024/2/15 |
1,226.5 |
1,233.5 |
1,217 |
1,229 |
+0.04% |
1,739,100 |
2024/2/14 |
1,250 |
1,259 |
1,227 |
1,228.5 |
-1.99% |
2,565,200 |
2024/2/13 |
1,266.5 |
1,266.5 |
1,245.5 |
1,253.5 |
+0.04% |
2,069,400 |
2024/2/9 |
1,288 |
1,288 |
1,241 |
1,253 |
-7.22% |
4,343,800 |
2024/2/8 |
1,366 |
1,373 |
1,338 |
1,350.5 |
-0.99% |
1,587,700 |
2024/2/7 |
1,362 |
1,371 |
1,353.5 |
1,364 |
+0.15% |
790,300 |
2024/2/6 |
1,360 |
1,367.5 |
1,353.5 |
1,362 |
-0.15% |
747,700 |
2024/2/5 |
1,350 |
1,366 |
1,348 |
1,364 |
+1.41% |
759,300 |
2024/2/2 |
1,348 |
1,356 |
1,339 |
1,345 |
+0.26% |
739,700 |
2024/2/1 |
1,356 |
1,361.5 |
1,338 |
1,341.5 |
-1.65% |
784,500 |
2024/1/31 |
1,343 |
1,366.5 |
1,341.5 |
1,364 |
+1.45% |
611,300 |
2024/1/30 |
1,360 |
1,361 |
1,341 |
1,344.5 |
-1.36% |
889,700 |
2024/1/29 |
1,361.5 |
1,377 |
1,361 |
1,363 |
+0.78% |
611,000 |
2024/1/26 |
1,347.5 |
1,357.5 |
1,339 |
1,352.5 |
+0.30% |
608,100 |
2024/1/25 |
1,339.5 |
1,349 |
1,330.5 |
1,348.5 |
+0.86% |
818,100 |
2024/1/24 |
1,333.5 |
1,340 |
1,321.5 |
1,337 |
+0.00% |
714,500 |
2024/1/23 |
1,337.5 |
1,344 |
1,328 |
1,337 |
-0.22% |
823,600 |
2024/1/22 |
1,340 |
1,344.5 |
1,327.5 |
1,340 |
+1.13% |
1,183,700 |
2024/1/19 |
1,330 |
1,337 |
1,319.5 |
1,325 |
+0.19% |
931,200 |
2024/1/18 |
1,320 |
1,328 |
1,316.5 |
1,322.5 |
+0.15% |
759,100 |
2024/1/17 |
1,343 |
1,352.5 |
1,320.5 |
1,320.5 |
-1.57% |
1,043,400 |
2024/1/16 |
1,377 |
1,379 |
1,338 |
1,341.5 |
-2.68% |
993,800 |
2024/1/15 |
1,365.5 |
1,388 |
1,364 |
1,378.5 |
+1.03% |
417,500 |
2024/1/12 |
1,390 |
1,390 |
1,362.5 |
1,364.5 |
-0.69% |
662,500 |
2024/1/11 |
1,373.5 |
1,382 |
1,371.5 |
1,374 |
+0.88% |
585,200 |
2024/1/10 |
1,366.5 |
1,367 |
1,353 |
1,362 |
-0.37% |
500,300 |
2024/1/9 |
1,365 |
1,368.5 |
1,354 |
1,367 |
+0.11% |
579,500 |
2024/1/5 |
1,370 |
1,374 |
1,356.5 |
1,365.5 |
-0.15% |
899,200 |
2024/1/4 |
1,353 |
1,367.5 |
1,331 |
1,367.5 |
+2.32% |
855,000 |
2023/12/29 |
1,339.5 |
1,342 |
1,328 |
1,336.5 |
+0.11% |
441,600 |
2023/12/28 |
1,316 |
1,339 |
1,314 |
1,335 |
+1.02% |
493,200 |
2023/12/27 |
1,322.5 |
1,324.5 |
1,317.5 |
1,321.5 |
+0.65% |
589,400 |
2023/12/26 |
1,329 |
1,329.5 |
1,311.5 |
1,313 |
-0.94% |
435,600 |
2023/12/25 |
1,333 |
1,335 |
1,323.5 |
1,325.5 |
+0.19% |
514,500 |
2023/12/22 |
1,310 |
1,323.5 |
1,310 |
1,323 |
+1.22% |
639,300 |
2023/12/21 |
1,303 |
1,313 |
1,300 |
1,307 |
+0.08% |
740,600 |
2023/12/20 |
1,299 |
1,310 |
1,295 |
1,306 |
+1.01% |
1,087,700 |
2023/12/19 |
1,296.5 |
1,300 |
1,283 |
1,293 |
-0.12% |
880,000 |
2023/12/18 |
1,290 |
1,295 |
1,277.5 |
1,294.5 |
-1.07% |
911,200 |
2023/12/15 |
1,295.5 |
1,311 |
1,279 |
1,308.5 |
+0.65% |
1,648,300 |
2023/12/14 |
1,308.5 |
1,315.5 |
1,299 |
1,300 |
-0.46% |
1,056,300 |
2023/12/13 |
1,302.5 |
1,310.5 |
1,295 |
1,306 |
+0.15% |
897,000 |
2023/12/12 |
1,330 |
1,330 |
1,301 |
1,304 |
-1.58% |
1,045,300 |
2023/12/11 |
1,339.5 |
1,346 |
1,318.5 |
1,325 |
-0.71% |
1,136,700 |
2023/12/8 |
1,346 |
1,347.5 |
1,327 |
1,334.5 |
-1.11% |
994,200 |
2023/12/7 |
1,352 |
1,364.5 |
1,343.5 |
1,349.5 |
-1.42% |
670,200 |
2023/12/6 |
1,343 |
1,373.5 |
1,335.5 |
1,369 |
+3.13% |
1,139,700 |
2023/12/5 |
1,322.5 |
1,337 |
1,321 |
1,327.5 |
-0.15% |
993,800 |
2023/12/4 |
1,330 |
1,336 |
1,321 |
1,329.5 |
-1.23% |
1,011,500 |
2023/12/1 |
1,360 |
1,367.5 |
1,344 |
1,346 |
+0.04% |
857,200 |
2023/11/30 |
1,317 |
1,350 |
1,313.5 |
1,345.5 |
+1.01% |
1,450,600 |
2023/11/29 |
1,330 |
1,338.5 |
1,325.5 |
1,332 |
-0.86% |
916,300 |
2023/11/28 |
1,345.5 |
1,352.5 |
1,332 |
1,343.5 |
+0.04% |
779,100 |
2023/11/27 |
1,347.5 |
1,351 |
1,335 |
1,343 |
-0.70% |
777,500 |
2023/11/24 |
1,356 |
1,361.5 |
1,345.5 |
1,352.5 |
+0.52% |
461,600 |
2023/11/22 |
1,336 |
1,355.5 |
1,336 |
1,345.5 |
+0.11% |
692,600 |
2023/11/21 |
1,335 |
1,350 |
1,326.5 |
1,344 |
+0.19% |
638,700 |
2023/11/20 |
1,361.5 |
1,367.5 |
1,338.5 |
1,341.5 |
-1.29% |
993,900 |
2023/11/17 |
1,342 |
1,361.5 |
1,340 |
1,359 |
+1.19% |
788,900 |
2023/11/16 |
1,339.5 |
1,348.5 |
1,332 |
1,343 |
-0.07% |
893,500 |
2023/11/15 |
1,341 |
1,352.5 |
1,335.5 |
1,344 |
+1.82% |
890,300 |
2023/11/14 |
1,344 |
1,354.5 |
1,317.5 |
1,320 |
-0.64% |
1,303,400 |
2023/11/13 |
1,328 |
1,333 |
1,319 |
1,328.5 |
+0.83% |
1,034,300 |
2023/11/10 |
1,301.5 |
1,318.5 |
1,300.5 |
1,317.5 |
+1.15% |
1,110,600 |
2023/11/9 |
1,301 |
1,313.5 |
1,283 |
1,302.5 |
-0.72% |
1,826,300 |
2023/11/8 |
1,336 |
1,337 |
1,295 |
1,312 |
-1.61% |
1,491,000 |
2023/11/7 |
1,329 |
1,366 |
1,316.5 |
1,333.5 |
-4.17% |
2,358,100 |
2023/11/6 |
1,420 |
1,423.5 |
1,368 |
1,391.5 |
+0.87% |
1,761,900 |
2023/11/2 |
1,405 |
1,407 |
1,364 |
1,379.5 |
-1.00% |
1,121,500 |
2023/11/1 |
1,380 |
1,397 |
1,369.5 |
1,393.5 |
+2.61% |
880,200 |
2023/10/31 |
1,342.5 |
1,360 |
1,336.5 |
1,358 |
+1.68% |
695,600 |
2023/10/30 |
1,367 |
1,368.5 |
1,328 |
1,335.5 |
-4.40% |
944,900 |
2023/10/27 |
1,374 |
1,397 |
1,357.5 |
1,397 |
+2.49% |
777,600 |
2023/10/26 |
1,368.5 |
1,371.5 |
1,348.5 |
1,363 |
-0.76% |
887,500 |
2023/10/25 |
1,380.5 |
1,389 |
1,370 |
1,373.5 |
+0.37% |
636,600 |
2023/10/24 |
1,364 |
1,372.5 |
1,336 |
1,368.5 |
+0.40% |
742,000 |
2023/10/23 |
1,372 |
1,378 |
1,360.5 |
1,363 |
-0.66% |
757,200 |
2023/10/20 |
1,364 |
1,380.5 |
1,350.5 |
1,372 |
-0.18% |
856,800 |
2023/10/19 |
1,361 |
1,385.5 |
1,361 |
1,374.5 |
-0.83% |
390,000 |
|