日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/24 |
1,150 |
1,159.5 |
1,145 |
1,152.5 |
+0.39% |
2,310,600 |
2024/4/23 |
1,150 |
1,162.5 |
1,140.5 |
1,148 |
+0.97% |
1,888,000 |
2024/4/22 |
1,150.5 |
1,158 |
1,122.5 |
1,137 |
+1.16% |
2,980,900 |
2024/4/19 |
1,140 |
1,149 |
1,105.5 |
1,124 |
-2.39% |
3,882,200 |
2024/4/18 |
1,140.5 |
1,159 |
1,130 |
1,151.5 |
-0.09% |
2,419,600 |
2024/4/17 |
1,173 |
1,183.5 |
1,143.5 |
1,152.5 |
-1.24% |
3,531,400 |
2024/4/16 |
1,207 |
1,207.5 |
1,162 |
1,167 |
-4.54% |
3,560,700 |
2024/4/15 |
1,200 |
1,236.5 |
1,185.5 |
1,222.5 |
-0.61% |
4,822,900 |
2024/4/12 |
1,171.5 |
1,253 |
1,165 |
1,230 |
+6.26% |
8,246,200 |
2024/4/11 |
1,153.5 |
1,164.5 |
1,146 |
1,157.5 |
-1.70% |
4,149,300 |
2024/4/10 |
1,199.5 |
1,201 |
1,170.5 |
1,177.5 |
-1.34% |
4,029,000 |
2024/4/9 |
1,203 |
1,211.5 |
1,190.5 |
1,193.5 |
+0.38% |
2,658,200 |
2024/4/8 |
1,180 |
1,197 |
1,173 |
1,189 |
+0.93% |
2,488,400 |
2024/4/5 |
1,162 |
1,180 |
1,152 |
1,178 |
-1.17% |
3,710,500 |
2024/4/4 |
1,206 |
1,209.5 |
1,190 |
1,192 |
-0.17% |
3,382,700 |
2024/4/3 |
1,194.5 |
1,205 |
1,182 |
1,194 |
-0.79% |
3,893,300 |
2024/4/2 |
1,215 |
1,220.5 |
1,186 |
1,203.5 |
-0.33% |
3,219,400 |
2024/4/1 |
1,256 |
1,259 |
1,196.5 |
1,207.5 |
-3.28% |
4,083,100 |
2024/3/29 |
1,237 |
1,266.5 |
1,232 |
1,248.5 |
+2.55% |
5,068,800 |
2024/3/28 |
1,214.5 |
1,233 |
1,209.5 |
1,217.5 |
-0.90% |
4,036,700 |
2024/3/27 |
1,208 |
1,237 |
1,206 |
1,228.5 |
+3.02% |
4,376,800 |
2024/3/26 |
1,174 |
1,197.5 |
1,174 |
1,192.5 |
+1.58% |
2,678,500 |
2024/3/25 |
1,173.5 |
1,185 |
1,166.5 |
1,174 |
-1.68% |
3,990,800 |
2024/3/22 |
1,205.5 |
1,219.5 |
1,180 |
1,194 |
+0.76% |
4,456,900 |
2024/3/21 |
1,188.5 |
1,190 |
1,160.5 |
1,185 |
+1.24% |
5,160,300 |
2024/3/19 |
1,111 |
1,183.5 |
1,104 |
1,170.5 |
+5.83% |
6,666,400 |
2024/3/18 |
1,081 |
1,106 |
1,079.5 |
1,106 |
+2.98% |
4,580,200 |
2024/3/15 |
1,040 |
1,079 |
1,040 |
1,074 |
+3.92% |
5,218,500 |
2024/3/14 |
1,020 |
1,035.5 |
1,010 |
1,033.5 |
+2.63% |
3,359,200 |
2024/3/13 |
1,009 |
1,021.5 |
1,000 |
1,007 |
+0.40% |
2,344,400 |
2024/3/12 |
982 |
1,005 |
974.9 |
1,003 |
+1.85% |
3,292,400 |
2024/3/11 |
999.3 |
1,004 |
974.5 |
984.8 |
-2.69% |
3,254,600 |
2024/3/8 |
1,014 |
1,024 |
995.6 |
1,012 |
+0.20% |
3,160,500 |
2024/3/7 |
1,030 |
1,051 |
1,002.5 |
1,010 |
-1.56% |
3,680,800 |
2024/3/6 |
1,012 |
1,044.5 |
1,008.5 |
1,026 |
+2.24% |
4,505,200 |
2024/3/5 |
1,003 |
1,010 |
997.6 |
1,003.5 |
-0.94% |
2,107,900 |
2024/3/4 |
1,020 |
1,022 |
1,002 |
1,013 |
+0.20% |
2,154,200 |
2024/3/1 |
988.9 |
1,012.5 |
983.6 |
1,011 |
+2.89% |
2,598,800 |
2024/2/29 |
985.3 |
989.7 |
974 |
982.6 |
+0.03% |
1,783,600 |
2024/2/28 |
970 |
983.8 |
968.5 |
982.3 |
+0.59% |
2,301,300 |
2024/2/27 |
991.5 |
1,000 |
969.2 |
976.5 |
-1.84% |
2,678,100 |
2024/2/26 |
1,018 |
1,020 |
993.5 |
994.8 |
-1.41% |
2,594,100 |
2024/2/22 |
989.4 |
1,011 |
978.4 |
1,009 |
+2.73% |
3,947,600 |
2024/2/21 |
970.2 |
983 |
968.4 |
982.2 |
+0.46% |
2,065,100 |
2024/2/20 |
984.5 |
988.4 |
972.5 |
977.7 |
-0.46% |
2,046,100 |
2024/2/19 |
991 |
1,000.5 |
978.5 |
982.2 |
-0.68% |
2,789,000 |
2024/2/16 |
971 |
1,004 |
969.9 |
988.9 |
+2.87% |
3,352,200 |
2024/2/15 |
968.6 |
970.8 |
949.4 |
961.3 |
+1.10% |
2,078,200 |
2024/2/14 |
984.5 |
989.1 |
945.1 |
950.8 |
-4.09% |
4,090,800 |
2024/2/13 |
980 |
995.8 |
960 |
991.3 |
+2.40% |
4,349,100 |
2024/2/9 |
1,005.5 |
1,014.5 |
967 |
968.1 |
-1.91% |
5,605,500 |
2024/2/8 |
995 |
995.9 |
977.7 |
987 |
-0.80% |
2,862,300 |
2024/2/7 |
979 |
999.7 |
978.3 |
995 |
+1.02% |
2,402,100 |
2024/2/6 |
1,008.5 |
1,012 |
985 |
985 |
-3.19% |
3,309,000 |
2024/2/5 |
989.5 |
1,024.5 |
980.1 |
1,017.5 |
+2.83% |
3,382,200 |
2024/2/2 |
985.1 |
993.1 |
979.1 |
989.5 |
+1.35% |
2,373,000 |
2024/2/1 |
995 |
998.3 |
972.2 |
976.3 |
-1.72% |
3,454,500 |
2024/1/31 |
979 |
993.4 |
976.6 |
993.4 |
+0.82% |
2,701,200 |
2024/1/30 |
1,000 |
1,006 |
984.2 |
985.3 |
-0.77% |
2,802,900 |
2024/1/29 |
980.7 |
997.9 |
980.5 |
992.9 |
+1.18% |
1,926,800 |
2024/1/26 |
998.3 |
999.5 |
976.6 |
981.3 |
-1.33% |
2,930,500 |
2024/1/25 |
997 |
1,004 |
986 |
994.5 |
-0.21% |
2,571,400 |
2024/1/24 |
1,006 |
1,016.5 |
996.6 |
996.6 |
-2.15% |
2,982,600 |
2024/1/23 |
1,030 |
1,036 |
1,012 |
1,018.5 |
-1.45% |
2,075,300 |
2024/1/22 |
1,018 |
1,038.5 |
1,017 |
1,033.5 |
+3.14% |
2,660,000 |
2024/1/19 |
1,005 |
1,005.5 |
996.4 |
1,002 |
+0.10% |
1,656,500 |
2024/1/18 |
1,005 |
1,019 |
995.7 |
1,001 |
-0.40% |
2,005,300 |
2024/1/17 |
1,011 |
1,031 |
1,003.5 |
1,005 |
+0.00% |
2,827,300 |
2024/1/16 |
1,020 |
1,026.5 |
1,003.5 |
1,005 |
-1.28% |
2,624,900 |
2024/1/15 |
1,000 |
1,024.5 |
999.9 |
1,018 |
+2.00% |
3,138,000 |
2024/1/12 |
1,002 |
1,005 |
986.4 |
998 |
+0.91% |
3,408,300 |
2024/1/11 |
980 |
989.9 |
979 |
989 |
+1.54% |
3,301,900 |
2024/1/10 |
954 |
977.7 |
953.5 |
974 |
+1.96% |
2,851,300 |
2024/1/9 |
974.4 |
974.8 |
952.3 |
955.3 |
+0.21% |
2,601,000 |
2024/1/5 |
929.2 |
964.6 |
929 |
953.3 |
+3.69% |
4,109,200 |
2024/1/4 |
903 |
919.4 |
892 |
919.4 |
+2.00% |
2,564,800 |
2023/12/29 |
896.2 |
905.6 |
895.7 |
901.4 |
+0.65% |
1,540,600 |
2023/12/28 |
897.7 |
898.3 |
890.2 |
895.6 |
-0.63% |
1,200,800 |
2023/12/27 |
896 |
901.5 |
890.1 |
901.3 |
+1.26% |
2,212,100 |
2023/12/26 |
890 |
896.9 |
886.7 |
890.1 |
-0.39% |
1,826,400 |
2023/12/25 |
895.8 |
899.7 |
889.3 |
893.6 |
+0.22% |
1,387,200 |
2023/12/22 |
898.4 |
902 |
889.1 |
891.6 |
-0.38% |
2,355,700 |
2023/12/21 |
901.3 |
902 |
892.9 |
895 |
-1.53% |
1,607,000 |
2023/12/20 |
910.3 |
919 |
906.1 |
908.9 |
-0.14% |
2,433,800 |
2023/12/19 |
901 |
915 |
887 |
910.2 |
+0.97% |
2,771,400 |
2023/12/18 |
903.3 |
904.2 |
886.5 |
901.5 |
-2.39% |
2,687,700 |
2023/12/15 |
909 |
925.6 |
903.1 |
923.6 |
+1.64% |
4,204,800 |
2023/12/14 |
934 |
935.1 |
900.4 |
908.7 |
-2.00% |
2,713,100 |
2023/12/13 |
931.2 |
933.7 |
922.1 |
927.2 |
-0.20% |
1,840,400 |
2023/12/12 |
930 |
943.1 |
928 |
929.1 |
+1.37% |
2,850,800 |
2023/12/11 |
911.2 |
923 |
905.4 |
916.5 |
+0.71% |
2,472,200 |
2023/12/8 |
935 |
936 |
905 |
910 |
-3.94% |
4,888,400 |
2023/12/7 |
958 |
961.7 |
943.6 |
947.3 |
-2.09% |
2,864,000 |
2023/12/6 |
945.7 |
968.8 |
940 |
967.5 |
+2.81% |
3,523,000 |
2023/12/5 |
952.4 |
963.4 |
937.4 |
941.1 |
-1.29% |
2,867,300 |
2023/12/4 |
939.4 |
958.8 |
939.4 |
953.4 |
+1.51% |
3,635,700 |
2023/12/1 |
925.7 |
943.7 |
925.7 |
939.2 |
+2.76% |
4,104,800 |
2023/11/30 |
935 |
936.9 |
910.2 |
914 |
-2.27% |
7,150,900 |
2023/11/29 |
931.8 |
941.6 |
922.4 |
935.2 |
-0.21% |
2,510,300 |
2023/11/28 |
945.2 |
946 |
925.1 |
937.2 |
-0.87% |
3,516,400 |
2023/11/27 |
960.9 |
962.9 |
941.1 |
945.4 |
-0.65% |
2,201,400 |
2023/11/24 |
970 |
971 |
950.4 |
951.6 |
-0.46% |
2,834,200 |
2023/11/22 |
948.8 |
966.8 |
945.8 |
956 |
+0.56% |
2,882,200 |
2023/11/21 |
963 |
963 |
944 |
950.7 |
-0.81% |
2,876,600 |
2023/11/20 |
962 |
974.4 |
958.5 |
958.5 |
+0.18% |
2,734,600 |
2023/11/17 |
957 |
963.3 |
954.4 |
956.8 |
+0.22% |
2,158,900 |
2023/11/16 |
948 |
977 |
945.4 |
954.7 |
-0.32% |
3,086,300 |
2023/11/15 |
938.6 |
962.5 |
938.3 |
957.8 |
+3.70% |
5,321,700 |
2023/11/14 |
916.9 |
927.2 |
914.9 |
923.6 |
+1.15% |
2,382,600 |
2023/11/13 |
926.5 |
928.5 |
910.1 |
913.1 |
-0.21% |
2,522,900 |
2023/11/10 |
885.7 |
919.9 |
885.1 |
915 |
+1.79% |
3,681,500 |
2023/11/9 |
880 |
902.2 |
877.9 |
898.9 |
+2.66% |
4,591,400 |
2023/11/8 |
945.9 |
949.5 |
874.1 |
875.6 |
-4.11% |
6,557,100 |
2023/11/7 |
923 |
927.8 |
908.6 |
913.1 |
-1.29% |
4,441,600 |
2023/11/6 |
924 |
926.6 |
910.6 |
925 |
+2.81% |
4,443,800 |
2023/11/2 |
892.4 |
907.5 |
888.2 |
899.7 |
+2.32% |
4,341,200 |
2023/11/1 |
885.5 |
889.9 |
873 |
879.3 |
+0.86% |
2,898,200 |
2023/10/31 |
864.5 |
879 |
855.1 |
871.8 |
+1.30% |
3,126,100 |
2023/10/30 |
864 |
867.8 |
853.5 |
860.6 |
-1.85% |
2,106,100 |
2023/10/27 |
860.5 |
878.4 |
856.6 |
876.8 |
+1.93% |
3,106,300 |
2023/10/26 |
878.3 |
880.8 |
850.6 |
860.2 |
-2.69% |
3,646,800 |
2023/10/25 |
887.7 |
893.9 |
880.2 |
884 |
+0.41% |
2,459,800 |
2023/10/24 |
880 |
883.6 |
852.9 |
880.4 |
-0.12% |
2,699,700 |
|