日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
1,863 |
1,882.5 |
1,849 |
1,864.5 |
-0.03% |
1,619,600 |
2024/4/25 |
1,878 |
1,882.5 |
1,854 |
1,865 |
-1.17% |
1,324,700 |
2024/4/24 |
1,918 |
1,918 |
1,875.5 |
1,887 |
-1.26% |
1,708,600 |
2024/4/23 |
1,898.5 |
1,917.5 |
1,888.5 |
1,911 |
+0.21% |
1,156,200 |
2024/4/22 |
1,880 |
1,912 |
1,873.5 |
1,907 |
+2.20% |
1,582,800 |
2024/4/19 |
1,900 |
1,903 |
1,843.5 |
1,866 |
-1.09% |
1,942,900 |
2024/4/18 |
1,890 |
1,898.5 |
1,877 |
1,886.5 |
+0.35% |
1,306,300 |
2024/4/17 |
1,900 |
1,904.5 |
1,868 |
1,880 |
-0.66% |
1,575,800 |
2024/4/16 |
1,884.5 |
1,893.5 |
1,859.5 |
1,892.5 |
-0.39% |
1,869,000 |
2024/4/15 |
1,878 |
1,905 |
1,876.5 |
1,900 |
+0.53% |
1,391,600 |
2024/4/12 |
1,878 |
1,899 |
1,862 |
1,890 |
+0.91% |
1,336,300 |
2024/4/11 |
1,867.5 |
1,874.5 |
1,856 |
1,873 |
-0.21% |
1,365,900 |
2024/4/10 |
1,870.5 |
1,892 |
1,867 |
1,877 |
+0.35% |
1,283,800 |
2024/4/9 |
1,874 |
1,882.5 |
1,858.5 |
1,870.5 |
+0.32% |
1,509,900 |
2024/4/8 |
1,830 |
1,874 |
1,827 |
1,864.5 |
+2.08% |
2,002,800 |
2024/4/5 |
1,818.5 |
1,827.5 |
1,798.5 |
1,826.5 |
+0.83% |
1,437,500 |
2024/4/4 |
1,806 |
1,836 |
1,801 |
1,811.5 |
+0.61% |
1,854,200 |
2024/4/3 |
1,812 |
1,832.5 |
1,800.5 |
1,800.5 |
-1.34% |
2,068,000 |
2024/4/2 |
1,838 |
1,856 |
1,822 |
1,825 |
-1.16% |
2,185,500 |
2024/4/1 |
1,845 |
1,873.5 |
1,842 |
1,846.5 |
+0.14% |
1,784,000 |
2024/3/29 |
1,843 |
1,866 |
1,825.5 |
1,844 |
+0.30% |
3,087,200 |
2024/3/28 |
1,890 |
1,914 |
1,831.5 |
1,838.5 |
-3.39% |
3,774,800 |
2024/3/27 |
1,919.5 |
1,936 |
1,889.5 |
1,903 |
+0.13% |
5,948,600 |
2024/3/26 |
1,959 |
1,967 |
1,882 |
1,900.5 |
-8.61% |
8,477,100 |
2024/3/25 |
2,083.5 |
2,093.5 |
2,059 |
2,079.5 |
+0.78% |
2,265,200 |
2024/3/22 |
2,055.5 |
2,067.5 |
2,039 |
2,063.5 |
+0.88% |
2,098,100 |
2024/3/21 |
2,042 |
2,050 |
2,025.5 |
2,045.5 |
+0.22% |
2,256,500 |
2024/3/19 |
1,980 |
2,044 |
1,980 |
2,041 |
+3.37% |
2,903,100 |
2024/3/18 |
1,950 |
1,975 |
1,947 |
1,974.5 |
+1.39% |
1,420,300 |
2024/3/15 |
1,928 |
1,962.5 |
1,923 |
1,947.5 |
+0.93% |
1,863,000 |
2024/3/14 |
1,937.5 |
1,940 |
1,905.5 |
1,929.5 |
+0.08% |
2,015,600 |
2024/3/13 |
1,910 |
1,932.5 |
1,908 |
1,928 |
+0.47% |
1,341,300 |
2024/3/12 |
1,932.5 |
1,932.5 |
1,893 |
1,919 |
-0.60% |
1,740,100 |
2024/3/11 |
1,925 |
1,942.5 |
1,907 |
1,930.5 |
-0.16% |
2,074,300 |
2024/3/8 |
1,927 |
1,934 |
1,900 |
1,933.5 |
-0.62% |
2,028,000 |
2024/3/7 |
1,922.5 |
1,947 |
1,919.5 |
1,945.5 |
+1.81% |
1,685,900 |
2024/3/6 |
1,932 |
1,941.5 |
1,911 |
1,911 |
-1.06% |
1,649,500 |
2024/3/5 |
1,926 |
1,941 |
1,910.5 |
1,931.5 |
+0.86% |
1,907,600 |
2024/3/4 |
1,921 |
1,923 |
1,903 |
1,915 |
-0.36% |
1,754,300 |
2024/3/1 |
1,903.5 |
1,965 |
1,903.5 |
1,922 |
+3.14% |
4,076,600 |
2024/2/29 |
1,839 |
1,899 |
1,828 |
1,863.5 |
+1.39% |
5,412,200 |
2024/2/28 |
1,820 |
1,846 |
1,811.5 |
1,838 |
+1.02% |
1,347,700 |
2024/2/27 |
1,814 |
1,827 |
1,792.5 |
1,819.5 |
-0.16% |
1,600,800 |
2024/2/26 |
1,801 |
1,832.5 |
1,800 |
1,822.5 |
+1.84% |
2,225,300 |
2024/2/22 |
1,765 |
1,797.5 |
1,764 |
1,789.5 |
+1.42% |
1,525,300 |
2024/2/21 |
1,773 |
1,792 |
1,763 |
1,764.5 |
-0.48% |
1,304,900 |
2024/2/20 |
1,777.5 |
1,786 |
1,762 |
1,773 |
-0.03% |
1,496,400 |
2024/2/19 |
1,764.5 |
1,778 |
1,760 |
1,773.5 |
+0.51% |
1,424,600 |
2024/2/16 |
1,710 |
1,782 |
1,708.5 |
1,764.5 |
+3.46% |
3,693,500 |
2024/2/15 |
1,722.5 |
1,726.5 |
1,695 |
1,705.5 |
-0.87% |
1,181,800 |
2024/2/14 |
1,726 |
1,732.5 |
1,699 |
1,720.5 |
-0.58% |
1,388,300 |
2024/2/13 |
1,705 |
1,733 |
1,685.5 |
1,730.5 |
+3.16% |
2,779,600 |
2024/2/9 |
1,697.5 |
1,704 |
1,677 |
1,677.5 |
-1.90% |
2,438,300 |
2024/2/8 |
1,707 |
1,717.5 |
1,686.5 |
1,710 |
-0.55% |
2,148,800 |
2024/2/7 |
1,739.5 |
1,739.5 |
1,713.5 |
1,719.5 |
-0.95% |
1,127,800 |
2024/2/6 |
1,750.5 |
1,768 |
1,735 |
1,736 |
-1.00% |
1,452,300 |
2024/2/5 |
1,755 |
1,762 |
1,742.5 |
1,753.5 |
+0.78% |
1,083,500 |
2024/2/2 |
1,742 |
1,750.5 |
1,733.5 |
1,740 |
+0.61% |
1,067,000 |
2024/2/1 |
1,733 |
1,753 |
1,719.5 |
1,729.5 |
-0.17% |
1,191,900 |
2024/1/31 |
1,703 |
1,734 |
1,700.5 |
1,732.5 |
+0.96% |
1,690,600 |
2024/1/30 |
1,733 |
1,736.5 |
1,715 |
1,716 |
-1.01% |
1,057,600 |
2024/1/29 |
1,730.5 |
1,736 |
1,722 |
1,733.5 |
+0.76% |
837,200 |
2024/1/26 |
1,734 |
1,738 |
1,717 |
1,720.5 |
-0.81% |
1,310,300 |
2024/1/25 |
1,726.5 |
1,739.5 |
1,721.5 |
1,734.5 |
+0.38% |
1,038,400 |
2024/1/24 |
1,730 |
1,743 |
1,721 |
1,728 |
-1.65% |
1,346,000 |
2024/1/23 |
1,767 |
1,779 |
1,751.5 |
1,757 |
-0.34% |
1,061,800 |
2024/1/22 |
1,725 |
1,766.5 |
1,719.5 |
1,763 |
+2.11% |
1,289,400 |
2024/1/19 |
1,743 |
1,745.5 |
1,724 |
1,726.5 |
+0.09% |
1,143,100 |
2024/1/18 |
1,755 |
1,756 |
1,725 |
1,725 |
-2.07% |
1,330,300 |
2024/1/17 |
1,767 |
1,787.5 |
1,756 |
1,761.5 |
-0.06% |
1,314,500 |
2024/1/16 |
1,794 |
1,803 |
1,762.5 |
1,762.5 |
-1.78% |
1,114,300 |
2024/1/15 |
1,790 |
1,797 |
1,782 |
1,794.5 |
-0.08% |
776,400 |
2024/1/12 |
1,812.5 |
1,812.5 |
1,787 |
1,796 |
-0.19% |
1,297,000 |
2024/1/11 |
1,798.5 |
1,812 |
1,793.5 |
1,799.5 |
+0.25% |
1,267,300 |
2024/1/10 |
1,775 |
1,802 |
1,774.5 |
1,795 |
+1.13% |
1,301,500 |
2024/1/9 |
1,776 |
1,783.5 |
1,761.5 |
1,775 |
+0.37% |
1,109,900 |
2024/1/5 |
1,747.5 |
1,769.5 |
1,740 |
1,768.5 |
+1.26% |
1,108,100 |
2024/1/4 |
1,725 |
1,746.5 |
1,707.5 |
1,746.5 |
+1.48% |
1,052,800 |
2023/12/29 |
1,726 |
1,734 |
1,710 |
1,721 |
+0.00% |
953,600 |
2023/12/28 |
1,708 |
1,722 |
1,705.5 |
1,721 |
+0.00% |
560,500 |
2023/12/27 |
1,708 |
1,723 |
1,703 |
1,721 |
+0.91% |
965,400 |
2023/12/26 |
1,722.5 |
1,725 |
1,703.5 |
1,705.5 |
-0.99% |
833,600 |
2023/12/25 |
1,729 |
1,732 |
1,710.5 |
1,722.5 |
+0.17% |
425,600 |
2023/12/22 |
1,710 |
1,731.5 |
1,706 |
1,719.5 |
+1.36% |
1,072,100 |
2023/12/21 |
1,695 |
1,702.5 |
1,678 |
1,696.5 |
+0.98% |
1,121,100 |
2023/12/20 |
1,677 |
1,707.5 |
1,676.5 |
1,680 |
-0.56% |
1,491,900 |
2023/12/19 |
1,704.5 |
1,705 |
1,670.5 |
1,689.5 |
-0.32% |
1,247,200 |
2023/12/18 |
1,702 |
1,707.5 |
1,672 |
1,695 |
-1.60% |
1,405,900 |
2023/12/15 |
1,733.5 |
1,736 |
1,710.5 |
1,722.5 |
-1.66% |
1,946,500 |
2023/12/14 |
1,755 |
1,758.5 |
1,730 |
1,751.5 |
-0.03% |
1,170,900 |
2023/12/13 |
1,750 |
1,760.5 |
1,737 |
1,752 |
+0.03% |
1,054,000 |
2023/12/12 |
1,752 |
1,757.5 |
1,736 |
1,751.5 |
+0.37% |
903,200 |
2023/12/11 |
1,735 |
1,749 |
1,727 |
1,745 |
+0.49% |
881,900 |
2023/12/8 |
1,732 |
1,749.5 |
1,724.5 |
1,736.5 |
+0.29% |
1,701,400 |
2023/12/7 |
1,737.5 |
1,755.5 |
1,729 |
1,731.5 |
-0.32% |
1,314,600 |
2023/12/6 |
1,715 |
1,741 |
1,709.5 |
1,737 |
+0.67% |
979,300 |
2023/12/5 |
1,723 |
1,733 |
1,716.5 |
1,725.5 |
+0.20% |
1,082,400 |
2023/12/4 |
1,726 |
1,730 |
1,707.5 |
1,722 |
-0.40% |
947,300 |
2023/12/1 |
1,730 |
1,737 |
1,721 |
1,729 |
-0.37% |
1,151,200 |
2023/11/30 |
1,733.5 |
1,738 |
1,709.5 |
1,735.5 |
-0.49% |
2,053,300 |
2023/11/29 |
1,749 |
1,759 |
1,739 |
1,744 |
-0.80% |
668,900 |
2023/11/28 |
1,760.5 |
1,762 |
1,742 |
1,758 |
+0.43% |
839,100 |
2023/11/27 |
1,750 |
1,756 |
1,735.5 |
1,750.5 |
+0.03% |
1,008,000 |
2023/11/24 |
1,778 |
1,778.5 |
1,748 |
1,750 |
-0.74% |
820,100 |
2023/11/22 |
1,765 |
1,784 |
1,756.5 |
1,763 |
-0.42% |
902,700 |
2023/11/21 |
1,761 |
1,776 |
1,758 |
1,770.5 |
+0.31% |
781,300 |
2023/11/20 |
1,788 |
1,791.5 |
1,759.5 |
1,765 |
-1.09% |
958,900 |
2023/11/17 |
1,754 |
1,787.5 |
1,747 |
1,784.5 |
+2.32% |
1,309,600 |
2023/11/16 |
1,747.5 |
1,760 |
1,741.5 |
1,744 |
-0.14% |
925,800 |
2023/11/15 |
1,777 |
1,777 |
1,720 |
1,746.5 |
-1.63% |
2,228,200 |
2023/11/14 |
1,764.5 |
1,776.5 |
1,754 |
1,775.5 |
+0.71% |
1,147,600 |
2023/11/13 |
1,780.5 |
1,781.5 |
1,751.5 |
1,763 |
-1.01% |
1,233,300 |
2023/11/10 |
1,760 |
1,784.5 |
1,745 |
1,781 |
+1.19% |
1,852,800 |
2023/11/9 |
1,720 |
1,760.5 |
1,710.5 |
1,760 |
+4.70% |
3,233,900 |
2023/11/8 |
1,707 |
1,708 |
1,657.5 |
1,681 |
-1.06% |
1,498,000 |
2023/11/7 |
1,743.5 |
1,750.5 |
1,699 |
1,699 |
-2.55% |
1,893,100 |
2023/11/6 |
1,730 |
1,751 |
1,721.5 |
1,743.5 |
+1.99% |
1,955,200 |
2023/11/2 |
1,727.5 |
1,730.5 |
1,707 |
1,709.5 |
-0.55% |
1,343,400 |
2023/11/1 |
1,723 |
1,724.5 |
1,704.5 |
1,719 |
+1.12% |
1,448,300 |
2023/10/31 |
1,686 |
1,708.5 |
1,678 |
1,700 |
+1.67% |
1,703,900 |
2023/10/30 |
1,670 |
1,680 |
1,659.5 |
1,672 |
-0.27% |
1,033,700 |
2023/10/27 |
1,664 |
1,681 |
1,658.5 |
1,676.5 |
+1.36% |
1,112,800 |
2023/10/26 |
1,649.5 |
1,657 |
1,641 |
1,654 |
+0.12% |
723,500 |
|