日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/17 |
1,269 |
1,282 |
1,210 |
1,225.5 |
-3.96% |
4,573,400 |
2024/4/16 |
1,304 |
1,326 |
1,276 |
1,276 |
-1.58% |
4,923,300 |
2024/4/15 |
1,247.5 |
1,311 |
1,231.5 |
1,296.5 |
+2.77% |
3,806,500 |
2024/4/12 |
1,276.5 |
1,277.5 |
1,255.5 |
1,261.5 |
-0.47% |
3,086,700 |
2024/4/11 |
1,227.5 |
1,279.5 |
1,213 |
1,267.5 |
+3.22% |
4,119,200 |
2024/4/10 |
1,199.5 |
1,250 |
1,191 |
1,228 |
+2.29% |
2,414,600 |
2024/4/9 |
1,200 |
1,203 |
1,182.5 |
1,200.5 |
+0.13% |
1,875,900 |
2024/4/8 |
1,199 |
1,199.5 |
1,179 |
1,199 |
+0.29% |
2,155,400 |
2024/4/5 |
1,200 |
1,202.5 |
1,180 |
1,195.5 |
-1.69% |
2,569,900 |
2024/4/4 |
1,178 |
1,225.5 |
1,170 |
1,216 |
+3.45% |
3,215,500 |
2024/4/3 |
1,154.5 |
1,188.5 |
1,152.5 |
1,175.5 |
+2.17% |
2,434,300 |
2024/4/2 |
1,162.5 |
1,172.5 |
1,143 |
1,150.5 |
-0.86% |
2,294,600 |
2024/4/1 |
1,195 |
1,197.5 |
1,157 |
1,160.5 |
-3.01% |
2,353,800 |
2024/3/29 |
1,183 |
1,208 |
1,178 |
1,196.5 |
+1.14% |
2,171,500 |
2024/3/28 |
1,167 |
1,196 |
1,166 |
1,183 |
+0.55% |
2,221,200 |
2024/3/27 |
1,200 |
1,209 |
1,171.5 |
1,176.5 |
-1.30% |
2,712,600 |
2024/3/26 |
1,191.5 |
1,204 |
1,183 |
1,192 |
-1.08% |
2,416,400 |
2024/3/25 |
1,210 |
1,231 |
1,201.5 |
1,205 |
+1.39% |
3,345,200 |
2024/3/22 |
1,173.5 |
1,189.5 |
1,162 |
1,188.5 |
+1.67% |
2,762,600 |
2024/3/21 |
1,160.5 |
1,182 |
1,146 |
1,169 |
+1.17% |
2,439,800 |
2024/3/19 |
1,142.5 |
1,162.5 |
1,137.5 |
1,155.5 |
+1.14% |
1,821,700 |
2024/3/18 |
1,155 |
1,169.5 |
1,140 |
1,142.5 |
-1.04% |
3,012,400 |
2024/3/15 |
1,156.5 |
1,169.5 |
1,141.5 |
1,154.5 |
+1.09% |
5,122,200 |
2024/3/14 |
1,080 |
1,142 |
1,077.5 |
1,142 |
+7.18% |
5,793,200 |
2024/3/13 |
1,052 |
1,078 |
1,050 |
1,065.5 |
+1.48% |
2,126,300 |
2024/3/12 |
1,059 |
1,059.5 |
1,030 |
1,050 |
-1.27% |
2,075,100 |
2024/3/11 |
1,080 |
1,086 |
1,049.5 |
1,063.5 |
-1.66% |
2,721,400 |
2024/3/8 |
1,081 |
1,094 |
1,072 |
1,081.5 |
-0.46% |
2,601,800 |
2024/3/7 |
1,064 |
1,087 |
1,053 |
1,086.5 |
+3.43% |
3,282,400 |
2024/3/6 |
1,003.5 |
1,050.5 |
999 |
1,050.5 |
+4.68% |
4,573,800 |
2024/3/5 |
1,001 |
1,006 |
995.8 |
1,003.5 |
+0.00% |
1,809,100 |
2024/3/4 |
1,017 |
1,018.5 |
1,001 |
1,003.5 |
-1.33% |
1,884,200 |
2024/3/1 |
1,024 |
1,024 |
1,010.5 |
1,017 |
+0.20% |
1,465,800 |
2024/2/29 |
1,025 |
1,029.5 |
1,003.5 |
1,015 |
-0.98% |
2,958,500 |
2024/2/28 |
997.4 |
1,031 |
994.8 |
1,025 |
+3.42% |
3,880,200 |
2024/2/27 |
996.6 |
1,012.5 |
988.8 |
991.1 |
-1.24% |
3,147,200 |
2024/2/26 |
998.5 |
1,007.5 |
996.5 |
1,003.5 |
+0.35% |
2,798,800 |
2024/2/22 |
985.8 |
1,004 |
980.9 |
1,000 |
+2.15% |
5,159,200 |
2024/2/21 |
984.6 |
986.5 |
972.5 |
979 |
-1.00% |
2,560,800 |
2024/2/20 |
1,004 |
1,004.5 |
980.6 |
988.9 |
-1.50% |
3,428,400 |
2024/2/19 |
975 |
1,013.5 |
968.3 |
1,004 |
+2.25% |
4,768,300 |
2024/2/16 |
968 |
981.9 |
963.6 |
981.9 |
+2.06% |
2,664,100 |
2024/2/15 |
961.4 |
969.8 |
958.8 |
962.1 |
+0.44% |
2,147,500 |
2024/2/14 |
977 |
978.2 |
953.4 |
957.9 |
-2.55% |
3,290,500 |
2024/2/13 |
966 |
983.5 |
964.8 |
983 |
+2.13% |
2,767,200 |
2024/2/9 |
973 |
979 |
962 |
962.5 |
-1.75% |
3,081,300 |
2024/2/8 |
996 |
999.3 |
968.4 |
979.6 |
-2.48% |
4,281,200 |
2024/2/7 |
985.1 |
1,004.5 |
984 |
1,004.5 |
+1.44% |
1,993,500 |
2024/2/6 |
996 |
1,001 |
988.8 |
990.2 |
-1.62% |
3,066,800 |
2024/2/5 |
980.5 |
1,010 |
978.8 |
1,006.5 |
+2.94% |
3,578,000 |
2024/2/2 |
980 |
988.1 |
961.6 |
977.8 |
-0.02% |
3,755,500 |
2024/2/1 |
1,003 |
1,019.5 |
972.7 |
978 |
-0.98% |
7,082,800 |
2024/1/31 |
990 |
999.3 |
974.9 |
987.7 |
+0.30% |
2,558,400 |
2024/1/30 |
989.5 |
989.5 |
980.5 |
984.7 |
-0.23% |
1,303,700 |
2024/1/29 |
969 |
991 |
969 |
987 |
+2.13% |
2,369,400 |
2024/1/26 |
987 |
987.4 |
966.4 |
966.4 |
-2.03% |
1,884,800 |
2024/1/25 |
975 |
986.4 |
966.6 |
986.4 |
+1.19% |
1,371,900 |
2024/1/24 |
976.6 |
982.5 |
965.8 |
974.8 |
-0.83% |
2,232,600 |
2024/1/23 |
983 |
991.8 |
977.6 |
983 |
-0.91% |
2,667,200 |
2024/1/22 |
978 |
992 |
972.5 |
992 |
+1.85% |
2,274,600 |
2024/1/19 |
975.2 |
975.2 |
961.6 |
974 |
-0.39% |
2,735,900 |
2024/1/18 |
977.1 |
990.1 |
974.4 |
977.8 |
-0.04% |
2,130,800 |
2024/1/17 |
992 |
1,007.5 |
977.7 |
978.2 |
-2.04% |
3,574,300 |
2024/1/16 |
1,001 |
1,008 |
983.9 |
998.6 |
-0.13% |
2,132,100 |
2024/1/15 |
968 |
999.9 |
967.5 |
999.9 |
+3.03% |
2,656,300 |
2024/1/12 |
984.1 |
989.1 |
969.7 |
970.5 |
-1.49% |
1,834,000 |
2024/1/11 |
968.8 |
994.6 |
968.3 |
985.2 |
+1.22% |
2,552,100 |
2024/1/10 |
995.5 |
1,005 |
969.8 |
973.3 |
-2.51% |
5,155,000 |
2024/1/9 |
1,003.5 |
1,014.5 |
991.2 |
998.4 |
-0.95% |
2,503,100 |
2024/1/5 |
993.7 |
1,009 |
981.4 |
1,008 |
+2.71% |
2,381,800 |
2024/1/4 |
940 |
983.5 |
935.2 |
981.4 |
+2.35% |
2,635,900 |
2023/12/29 |
946 |
958.9 |
944 |
958.9 |
+1.36% |
1,572,500 |
2023/12/28 |
943.1 |
947.1 |
938.8 |
946 |
-0.58% |
1,337,700 |
2023/12/27 |
934 |
954.5 |
932.2 |
951.5 |
+1.94% |
1,723,400 |
2023/12/26 |
935.7 |
938 |
931.3 |
933.4 |
+0.16% |
1,579,200 |
2023/12/25 |
935.1 |
936.4 |
925 |
931.9 |
+0.41% |
1,535,100 |
2023/12/22 |
918 |
934.2 |
916 |
928.1 |
+0.84% |
1,705,200 |
2023/12/21 |
933 |
940.8 |
918.4 |
920.4 |
-1.22% |
2,388,800 |
2023/12/20 |
952.5 |
952.7 |
931.8 |
931.8 |
-2.40% |
2,435,100 |
2023/12/19 |
963.4 |
966 |
947.2 |
954.7 |
-0.89% |
1,691,000 |
2023/12/18 |
959.9 |
965.7 |
942.6 |
963.3 |
-0.96% |
2,128,100 |
2023/12/15 |
979 |
979 |
963.4 |
972.6 |
-1.27% |
2,949,900 |
2023/12/14 |
1,035 |
1,042 |
981.2 |
985.1 |
-3.33% |
3,228,400 |
2023/12/13 |
1,009 |
1,025 |
1,005.5 |
1,019 |
+1.49% |
3,148,200 |
2023/12/12 |
1,006 |
1,015 |
988.6 |
1,004 |
-0.45% |
3,204,800 |
2023/12/11 |
990 |
1,008.5 |
976.3 |
1,008.5 |
+2.59% |
2,938,000 |
2023/12/8 |
991.9 |
1,001 |
971.3 |
983 |
-1.80% |
3,302,900 |
2023/12/7 |
982 |
1,001.5 |
978 |
1,001 |
+1.79% |
2,872,400 |
2023/12/6 |
954 |
984 |
951.2 |
983.4 |
+3.81% |
3,061,500 |
2023/12/5 |
945 |
955.9 |
934 |
947.3 |
-0.22% |
1,564,800 |
2023/12/4 |
957.7 |
963.4 |
940.8 |
949.4 |
-1.23% |
1,518,300 |
2023/12/1 |
961 |
967.2 |
955.2 |
961.2 |
+1.51% |
2,015,300 |
2023/11/30 |
952 |
963.5 |
939.6 |
946.9 |
+1.00% |
2,809,400 |
2023/11/29 |
927.9 |
940.8 |
922.7 |
937.5 |
+1.40% |
1,737,700 |
2023/11/28 |
924 |
924.7 |
912.5 |
924.6 |
+0.08% |
1,640,000 |
2023/11/27 |
930 |
935.1 |
919 |
923.9 |
-0.62% |
1,681,200 |
2023/11/24 |
943 |
943 |
925.2 |
929.7 |
-0.57% |
1,823,400 |
2023/11/22 |
928 |
943.3 |
925 |
935 |
+1.26% |
1,127,500 |
2023/11/21 |
935.2 |
938.2 |
920.8 |
923.4 |
-1.66% |
2,156,600 |
2023/11/20 |
954.5 |
959 |
937.4 |
939 |
-1.25% |
1,860,500 |
2023/11/17 |
940 |
951 |
936.4 |
950.9 |
+1.30% |
1,553,700 |
2023/11/16 |
936.7 |
947 |
932.3 |
938.7 |
+0.21% |
1,451,600 |
2023/11/15 |
944.7 |
956.9 |
935.2 |
936.7 |
-0.38% |
2,445,000 |
2023/11/14 |
945.7 |
946 |
933.1 |
940.3 |
-0.55% |
1,594,300 |
2023/11/13 |
944 |
952.5 |
937.2 |
945.5 |
+0.56% |
1,409,500 |
2023/11/10 |
933.5 |
946.5 |
932.9 |
940.2 |
+0.50% |
1,562,200 |
2023/11/9 |
905.5 |
939.5 |
904 |
935.5 |
+2.80% |
3,682,600 |
2023/11/8 |
941.2 |
950.5 |
901.8 |
910 |
-2.68% |
5,156,500 |
2023/11/7 |
995.5 |
998.3 |
934 |
935.1 |
-6.05% |
4,677,400 |
2023/11/6 |
1,000 |
1,002.5 |
979.3 |
995.3 |
+1.27% |
3,869,100 |
2023/11/2 |
982.3 |
983.7 |
966.1 |
982.8 |
+1.17% |
2,785,600 |
2023/11/1 |
961 |
990.6 |
948 |
971.4 |
+3.33% |
3,680,700 |
2023/10/31 |
953 |
959 |
929.2 |
940.1 |
-1.37% |
2,873,200 |
2023/10/30 |
964 |
974.3 |
939.1 |
953.2 |
-0.67% |
5,688,900 |
2023/10/27 |
958.1 |
962 |
941.9 |
959.6 |
+0.20% |
1,957,000 |
2023/10/26 |
956.1 |
964.5 |
946.6 |
957.7 |
+0.59% |
1,586,300 |
2023/10/25 |
952 |
968 |
945.5 |
952.1 |
+1.61% |
2,128,900 |
2023/10/24 |
945.6 |
946.9 |
917.7 |
937 |
-0.59% |
1,564,900 |
2023/10/23 |
940 |
956 |
938.7 |
942.6 |
+0.20% |
1,191,700 |
2023/10/20 |
949 |
960 |
937 |
940.7 |
-0.70% |
1,887,200 |
2023/10/19 |
938.1 |
951 |
935 |
947.3 |
-0.18% |
1,182,200 |
2023/10/18 |
943.9 |
949.1 |
927.9 |
949 |
+0.94% |
1,344,900 |
2023/10/17 |
951.4 |
957.6 |
935.5 |
940.2 |
+0.16% |
1,351,500 |
|