日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
2,860 |
2,866.5 |
2,816 |
2,822 |
-0.97% |
4,361,400 |
2024/4/24 |
2,797.5 |
2,855 |
2,792.5 |
2,849.5 |
+3.66% |
6,240,200 |
2024/4/23 |
2,774 |
2,778 |
2,738.5 |
2,749 |
+0.13% |
2,944,600 |
2024/4/22 |
2,720 |
2,749.5 |
2,712.5 |
2,745.5 |
+2.56% |
4,578,700 |
2024/4/19 |
2,759.5 |
2,774.5 |
2,654.5 |
2,677 |
-3.98% |
7,923,800 |
2024/4/18 |
2,793.5 |
2,814.5 |
2,774.5 |
2,788 |
-0.21% |
4,762,900 |
2024/4/17 |
2,824.5 |
2,824.5 |
2,780 |
2,794 |
-1.06% |
4,196,000 |
2024/4/16 |
2,756 |
2,824 |
2,740.5 |
2,824 |
+1.40% |
5,215,700 |
2024/4/15 |
2,802 |
2,817 |
2,772.5 |
2,785 |
-1.61% |
4,516,400 |
2024/4/12 |
2,804.5 |
2,878.5 |
2,798 |
2,830.5 |
+2.76% |
6,911,600 |
2024/4/11 |
2,727.5 |
2,775 |
2,723.5 |
2,754.5 |
+0.04% |
2,774,900 |
2024/4/10 |
2,745 |
2,777 |
2,740 |
2,753.5 |
+0.13% |
2,624,300 |
2024/4/9 |
2,741.5 |
2,752 |
2,720.5 |
2,750 |
+0.47% |
3,826,900 |
2024/4/8 |
2,735 |
2,753.5 |
2,730.5 |
2,737 |
+0.64% |
3,888,300 |
2024/4/5 |
2,744.5 |
2,756 |
2,711.5 |
2,719.5 |
-2.68% |
6,211,000 |
2024/4/4 |
2,800 |
2,823.5 |
2,781 |
2,794.5 |
+0.96% |
6,386,400 |
2024/4/3 |
2,768 |
2,785 |
2,756.5 |
2,768 |
-1.77% |
7,061,800 |
2024/4/2 |
2,840 |
2,849.5 |
2,808.5 |
2,818 |
-1.31% |
5,120,500 |
2024/4/1 |
2,855 |
2,896.5 |
2,847.5 |
2,855.5 |
+1.12% |
5,409,300 |
2024/3/29 |
2,840 |
2,857 |
2,810.5 |
2,824 |
-0.37% |
5,567,400 |
2024/3/28 |
2,830 |
2,850 |
2,805 |
2,834.5 |
-1.41% |
4,904,900 |
2024/3/27 |
2,844.5 |
2,895 |
2,835 |
2,875 |
+0.89% |
5,398,100 |
2024/3/26 |
2,806.5 |
2,855 |
2,804 |
2,849.5 |
-0.05% |
4,927,200 |
2024/3/25 |
2,905.5 |
2,907 |
2,851 |
2,851 |
-2.21% |
4,550,900 |
2024/3/22 |
2,918 |
2,946.5 |
2,899 |
2,915.5 |
-0.38% |
5,092,100 |
2024/3/21 |
2,959 |
2,973 |
2,921.5 |
2,926.5 |
+0.52% |
6,283,300 |
2024/3/19 |
2,879 |
2,922.5 |
2,869 |
2,911.5 |
+0.26% |
4,279,800 |
2024/3/18 |
2,837.5 |
2,909 |
2,835.5 |
2,904 |
+2.34% |
5,832,100 |
2024/3/15 |
2,826.5 |
2,873.5 |
2,820 |
2,837.5 |
+0.37% |
5,944,000 |
2024/3/14 |
2,825 |
2,836 |
2,786 |
2,827 |
-0.65% |
5,031,900 |
2024/3/13 |
2,847.5 |
2,861 |
2,819 |
2,845.5 |
+0.51% |
5,120,100 |
2024/3/12 |
2,840 |
2,840.5 |
2,801 |
2,831 |
-0.61% |
4,619,000 |
2024/3/11 |
2,798.5 |
2,848.5 |
2,786 |
2,848.5 |
-1.42% |
5,389,200 |
2024/3/8 |
2,855.5 |
2,904.5 |
2,840.5 |
2,889.5 |
+1.23% |
6,489,900 |
2024/3/7 |
2,984.5 |
2,994 |
2,843.5 |
2,854.5 |
-3.73% |
7,697,800 |
2024/3/6 |
2,957.5 |
2,988.5 |
2,955 |
2,965 |
-1.33% |
5,476,500 |
2024/3/5 |
3,000 |
3,012 |
2,968.5 |
3,005 |
-0.56% |
4,695,500 |
2024/3/4 |
3,038 |
3,046 |
3,016 |
3,022 |
-0.23% |
4,050,100 |
2024/3/1 |
3,030 |
3,046 |
3,015 |
3,029 |
+0.20% |
4,822,000 |
2024/2/29 |
3,000 |
3,029 |
2,972 |
3,023 |
+0.37% |
5,160,000 |
2024/2/28 |
3,044 |
3,058 |
3,012 |
3,012 |
-0.79% |
3,383,300 |
2024/2/27 |
3,039 |
3,039 |
3,006 |
3,036 |
+0.33% |
3,898,900 |
2024/2/26 |
3,038 |
3,055 |
3,011 |
3,026 |
+0.03% |
3,708,000 |
2024/2/22 |
2,998 |
3,033 |
2,965.5 |
3,025 |
+1.65% |
5,267,100 |
2024/2/21 |
2,940 |
2,985 |
2,922 |
2,976 |
+0.63% |
4,639,800 |
2024/2/20 |
2,970 |
2,986.5 |
2,942.5 |
2,957.5 |
-0.79% |
5,501,700 |
2024/2/19 |
3,019 |
3,021 |
2,963.5 |
2,981 |
-2.04% |
3,982,700 |
2024/2/16 |
3,051 |
3,073 |
3,008 |
3,043 |
+0.79% |
4,473,100 |
2024/2/15 |
2,983 |
3,028 |
2,959.5 |
3,019 |
+1.99% |
4,924,800 |
2024/2/14 |
2,967.5 |
2,973 |
2,935.5 |
2,960 |
-2.15% |
6,017,100 |
2024/2/13 |
3,025 |
3,045 |
2,981 |
3,025 |
+0.27% |
6,790,300 |
2024/2/9 |
3,100 |
3,100 |
3,016 |
3,017 |
-1.95% |
4,608,400 |
2024/2/8 |
3,022 |
3,084 |
3,011 |
3,077 |
+2.93% |
5,626,300 |
2024/2/7 |
3,047 |
3,051 |
2,981 |
2,989.5 |
-1.66% |
5,978,000 |
2024/2/6 |
3,047 |
3,082 |
3,033 |
3,040 |
-0.36% |
5,862,100 |
2024/2/5 |
3,119 |
3,141 |
2,995 |
3,051 |
-0.49% |
9,672,800 |
2024/2/2 |
3,024 |
3,097 |
3,012 |
3,066 |
+2.22% |
6,863,600 |
2024/2/1 |
2,984.5 |
3,023 |
2,962.5 |
2,999.5 |
-0.51% |
4,678,200 |
2024/1/31 |
2,996 |
3,015 |
2,975 |
3,015 |
-0.56% |
5,587,100 |
2024/1/30 |
3,029 |
3,037 |
3,014 |
3,032 |
+0.26% |
3,781,200 |
2024/1/29 |
2,987.5 |
3,025 |
2,977 |
3,024 |
+1.34% |
3,686,800 |
2024/1/26 |
3,037 |
3,039 |
2,970.5 |
2,984 |
-2.52% |
5,702,500 |
2024/1/25 |
3,080 |
3,091 |
3,045 |
3,061 |
-0.97% |
5,188,300 |
2024/1/24 |
3,120 |
3,133 |
3,068 |
3,091 |
-0.67% |
5,997,400 |
2024/1/23 |
3,084 |
3,133 |
3,082 |
3,112 |
+2.00% |
10,049,500 |
2024/1/22 |
3,000 |
3,068 |
2,990 |
3,051 |
+2.64% |
7,363,300 |
2024/1/19 |
2,933.5 |
2,989 |
2,932 |
2,972.5 |
+2.55% |
7,582,100 |
2024/1/18 |
2,880 |
2,920 |
2,867 |
2,898.5 |
+0.19% |
3,774,800 |
2024/1/17 |
2,994 |
2,995 |
2,888.5 |
2,893 |
-2.66% |
7,858,700 |
2024/1/16 |
2,998 |
3,001 |
2,945 |
2,972 |
-1.98% |
8,295,100 |
2024/1/15 |
2,996 |
3,045 |
2,972.5 |
3,032 |
+1.80% |
4,170,000 |
2024/1/12 |
3,054 |
3,054 |
2,969 |
2,978.5 |
-0.30% |
6,119,900 |
2024/1/11 |
2,998 |
3,018 |
2,952 |
2,987.5 |
+0.88% |
4,538,400 |
2024/1/10 |
2,895 |
2,979 |
2,895 |
2,961.5 |
+2.53% |
4,499,100 |
2024/1/9 |
2,986 |
2,988.5 |
2,872 |
2,888.5 |
-0.65% |
6,061,500 |
2024/1/5 |
2,898 |
2,920 |
2,868 |
2,907.5 |
-0.02% |
4,443,100 |
2024/1/4 |
2,840 |
2,920 |
2,829 |
2,908 |
-2.84% |
6,113,100 |
2023/12/29 |
3,018 |
3,033 |
2,975 |
2,993 |
-0.60% |
4,866,100 |
2023/12/28 |
2,931.5 |
3,018 |
2,929 |
3,011 |
+2.19% |
5,276,800 |
2023/12/27 |
2,933 |
2,976 |
2,931.5 |
2,946.5 |
+1.83% |
5,539,000 |
2023/12/26 |
2,880 |
2,907.5 |
2,868 |
2,893.5 |
+1.01% |
4,400,800 |
2023/12/25 |
2,873 |
2,896 |
2,858 |
2,864.5 |
+0.81% |
3,348,100 |
2023/12/22 |
2,824.5 |
2,849 |
2,817.5 |
2,841.5 |
+1.01% |
3,772,900 |
2023/12/21 |
2,794.5 |
2,822.5 |
2,794 |
2,813 |
-0.71% |
2,955,400 |
2023/12/20 |
2,842.5 |
2,880 |
2,825.5 |
2,833 |
+0.18% |
4,770,500 |
2023/12/19 |
2,804 |
2,837 |
2,776.5 |
2,828 |
+0.28% |
3,511,700 |
2023/12/18 |
2,803.5 |
2,820 |
2,778.5 |
2,820 |
-0.07% |
3,826,700 |
2023/12/15 |
2,808 |
2,851.5 |
2,808 |
2,822 |
+0.52% |
7,205,200 |
2023/12/14 |
2,821 |
2,855 |
2,786.5 |
2,807.5 |
-2.21% |
5,504,100 |
2023/12/13 |
2,888.5 |
2,892.5 |
2,851.5 |
2,871 |
-0.33% |
3,854,100 |
2023/12/12 |
2,884 |
2,893.5 |
2,868.5 |
2,880.5 |
+1.62% |
4,291,100 |
2023/12/11 |
2,852.5 |
2,890 |
2,833 |
2,834.5 |
+1.09% |
4,286,100 |
2023/12/8 |
2,850.5 |
2,850.5 |
2,787 |
2,804 |
-1.61% |
6,879,200 |
2023/12/7 |
2,879.5 |
2,884 |
2,836.5 |
2,850 |
-1.44% |
3,879,600 |
2023/12/6 |
2,832 |
2,897 |
2,832 |
2,891.5 |
+2.55% |
4,121,700 |
2023/12/5 |
2,862.5 |
2,875 |
2,806 |
2,819.5 |
-1.38% |
4,170,200 |
2023/12/4 |
2,875 |
2,883 |
2,826 |
2,859 |
+0.40% |
4,721,300 |
2023/12/1 |
2,849.5 |
2,860.5 |
2,812.5 |
2,847.5 |
-1.25% |
5,281,400 |
2023/11/30 |
2,876 |
2,904.5 |
2,860 |
2,883.5 |
+1.21% |
9,739,900 |
2023/11/29 |
2,842.5 |
2,871.5 |
2,837 |
2,849 |
-0.68% |
3,316,800 |
2023/11/28 |
2,875 |
2,893.5 |
2,861.5 |
2,868.5 |
-1.05% |
3,182,400 |
2023/11/27 |
2,934 |
2,943.5 |
2,895 |
2,899 |
-0.87% |
3,565,400 |
2023/11/24 |
2,920 |
2,959.5 |
2,911 |
2,924.5 |
+1.14% |
5,011,400 |
2023/11/22 |
2,866 |
2,925 |
2,866 |
2,891.5 |
+0.57% |
2,921,400 |
2023/11/21 |
2,871 |
2,895 |
2,866 |
2,875 |
+0.17% |
4,092,700 |
2023/11/20 |
2,892 |
2,928 |
2,867.5 |
2,870 |
-1.36% |
4,457,700 |
2023/11/17 |
2,893 |
2,909.5 |
2,884.5 |
2,909.5 |
+0.33% |
5,412,000 |
2023/11/16 |
2,910 |
2,928 |
2,893.5 |
2,900 |
-2.70% |
7,216,600 |
2023/11/15 |
2,950 |
2,994.5 |
2,939 |
2,980.5 |
+2.99% |
7,313,600 |
2023/11/14 |
2,911 |
2,930.5 |
2,885 |
2,894 |
-0.58% |
3,624,800 |
2023/11/13 |
2,945 |
2,949.5 |
2,911 |
2,911 |
-0.68% |
4,431,500 |
2023/11/10 |
2,930 |
2,945 |
2,903 |
2,931 |
-0.26% |
5,155,200 |
2023/11/9 |
2,935.5 |
2,975 |
2,932 |
2,938.5 |
+1.07% |
8,059,200 |
2023/11/8 |
2,890 |
2,931.5 |
2,882.5 |
2,907.5 |
+1.93% |
7,793,300 |
2023/11/7 |
2,877 |
2,884 |
2,852.5 |
2,852.5 |
-1.06% |
6,014,200 |
2023/11/6 |
2,856 |
2,899 |
2,854.5 |
2,883 |
+2.74% |
8,383,900 |
2023/11/2 |
2,782.5 |
2,820 |
2,728 |
2,806 |
+2.15% |
12,647,700 |
2023/11/1 |
2,768.5 |
2,812 |
2,690 |
2,747 |
+10.88% |
18,537,100 |
2023/10/31 |
2,521 |
2,537.5 |
2,461 |
2,477.5 |
-1.69% |
9,432,100 |
2023/10/30 |
2,490 |
2,521 |
2,484 |
2,520 |
+0.20% |
5,837,600 |
2023/10/27 |
2,490.5 |
2,535 |
2,488 |
2,515 |
+1.00% |
8,206,000 |
2023/10/26 |
2,555 |
2,565 |
2,480 |
2,490 |
-4.21% |
8,196,900 |
2023/10/25 |
2,608 |
2,618 |
2,590 |
2,599.5 |
+0.25% |
3,152,500 |
|