日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
2,620 |
2,629.5 |
2,571.5 |
2,609.5 |
-0.76% |
219,900 |
2024/4/18 |
2,611 |
2,651 |
2,611 |
2,629.5 |
+0.84% |
89,000 |
2024/4/17 |
2,674 |
2,679.5 |
2,607.5 |
2,607.5 |
-2.51% |
243,800 |
2024/4/16 |
2,695 |
2,702 |
2,656 |
2,674.5 |
-1.46% |
202,200 |
2024/4/15 |
2,703 |
2,714 |
2,682 |
2,714 |
+0.24% |
115,400 |
2024/4/12 |
2,689 |
2,718.5 |
2,689 |
2,707.5 |
+0.67% |
108,600 |
2024/4/11 |
2,689.5 |
2,693.5 |
2,672 |
2,689.5 |
-0.70% |
207,100 |
2024/4/10 |
2,721.5 |
2,732 |
2,704.5 |
2,708.5 |
-0.88% |
140,900 |
2024/4/9 |
2,759.5 |
2,763.5 |
2,721 |
2,732.5 |
-0.51% |
104,700 |
2024/4/8 |
2,740 |
2,747 |
2,712.5 |
2,746.5 |
+0.55% |
92,000 |
2024/4/5 |
2,711.5 |
2,732 |
2,696.5 |
2,731.5 |
+0.98% |
130,600 |
2024/4/4 |
2,700 |
2,730 |
2,682.5 |
2,705 |
+0.58% |
195,800 |
2024/4/3 |
2,695 |
2,710 |
2,689 |
2,689.5 |
-0.39% |
191,000 |
2024/4/2 |
2,761 |
2,761.5 |
2,695.5 |
2,700 |
-2.58% |
172,500 |
2024/4/1 |
2,772 |
2,796 |
2,758 |
2,771.5 |
+0.82% |
152,900 |
2024/3/29 |
2,700 |
2,752 |
2,700 |
2,749 |
+1.81% |
182,300 |
2024/3/28 |
2,768 |
2,777.5 |
2,700 |
2,700 |
-3.62% |
510,500 |
2024/3/27 |
2,825 |
2,844 |
2,799.5 |
2,801.5 |
-0.55% |
977,700 |
2024/3/26 |
2,830 |
2,845 |
2,790 |
2,817 |
-1.37% |
391,600 |
2024/3/25 |
2,818.5 |
2,878.5 |
2,818.5 |
2,856 |
+1.28% |
507,800 |
2024/3/22 |
2,825 |
2,834 |
2,804 |
2,820 |
-0.23% |
223,300 |
2024/3/21 |
2,819 |
2,835 |
2,807 |
2,826.5 |
+0.86% |
313,600 |
2024/3/19 |
2,763 |
2,807.5 |
2,750.5 |
2,802.5 |
+1.50% |
189,000 |
2024/3/18 |
2,731.5 |
2,763.5 |
2,724 |
2,761 |
+1.36% |
205,800 |
2024/3/15 |
2,708.5 |
2,753 |
2,702.5 |
2,724 |
+0.57% |
204,400 |
2024/3/14 |
2,660 |
2,708.5 |
2,660 |
2,708.5 |
+1.31% |
142,900 |
2024/3/13 |
2,670 |
2,697.5 |
2,655 |
2,673.5 |
-0.15% |
123,000 |
2024/3/12 |
2,679 |
2,688 |
2,643 |
2,677.5 |
-0.06% |
158,100 |
2024/3/11 |
2,722 |
2,723.5 |
2,663 |
2,679 |
-1.18% |
198,900 |
2024/3/8 |
2,724 |
2,730.5 |
2,695 |
2,711 |
-1.20% |
283,200 |
2024/3/7 |
2,760 |
2,770 |
2,726 |
2,744 |
-0.51% |
236,000 |
2024/3/6 |
2,755 |
2,781 |
2,745.5 |
2,758 |
+0.33% |
182,300 |
2024/3/5 |
2,722 |
2,761 |
2,704.5 |
2,749 |
+1.08% |
194,200 |
2024/3/4 |
2,720.5 |
2,733 |
2,705 |
2,719.5 |
-0.29% |
149,800 |
2024/3/1 |
2,726 |
2,748 |
2,715 |
2,727.5 |
+0.46% |
110,700 |
2024/2/29 |
2,726 |
2,729.5 |
2,693 |
2,715 |
-0.13% |
199,700 |
2024/2/28 |
2,694 |
2,725 |
2,687 |
2,718.5 |
+0.91% |
171,000 |
2024/2/27 |
2,716 |
2,735.5 |
2,691 |
2,694 |
-1.12% |
210,700 |
2024/2/26 |
2,734.5 |
2,749.5 |
2,718 |
2,724.5 |
-0.02% |
126,100 |
2024/2/22 |
2,719 |
2,738.5 |
2,716 |
2,725 |
+0.28% |
109,900 |
2024/2/21 |
2,731 |
2,739 |
2,702 |
2,717.5 |
-0.20% |
112,300 |
2024/2/20 |
2,743.5 |
2,780 |
2,720 |
2,723 |
-0.35% |
162,700 |
2024/2/19 |
2,720 |
2,737.5 |
2,715 |
2,732.5 |
+0.35% |
146,200 |
2024/2/16 |
2,674 |
2,735 |
2,674 |
2,723 |
+1.97% |
168,600 |
2024/2/15 |
2,710 |
2,711 |
2,668.5 |
2,670.5 |
-1.20% |
205,300 |
2024/2/14 |
2,757 |
2,757.5 |
2,694 |
2,703 |
-1.78% |
222,800 |
2024/2/13 |
2,750 |
2,758.5 |
2,713 |
2,752 |
+0.77% |
203,300 |
2024/2/9 |
2,806.5 |
2,808.5 |
2,731 |
2,731 |
-2.90% |
296,700 |
2024/2/8 |
2,852 |
2,860 |
2,793 |
2,812.5 |
-0.71% |
238,500 |
2024/2/7 |
2,842.5 |
2,849 |
2,798.5 |
2,832.5 |
+0.09% |
228,000 |
2024/2/6 |
2,780 |
2,908.5 |
2,764.5 |
2,830 |
+2.17% |
546,300 |
2024/2/5 |
2,756 |
2,820.5 |
2,740 |
2,770 |
+1.11% |
435,000 |
2024/2/2 |
2,754 |
2,875 |
2,725 |
2,739.5 |
+0.57% |
834,300 |
2024/2/1 |
2,712.5 |
2,731 |
2,700.5 |
2,724 |
+0.46% |
200,700 |
2024/1/31 |
2,694.5 |
2,711.5 |
2,676.5 |
2,711.5 |
+0.65% |
213,000 |
2024/1/30 |
2,740 |
2,750 |
2,694 |
2,694 |
-1.64% |
186,600 |
2024/1/29 |
2,726.5 |
2,750 |
2,723 |
2,739 |
+0.96% |
101,500 |
2024/1/26 |
2,757 |
2,760.5 |
2,713 |
2,713 |
-2.09% |
179,000 |
2024/1/25 |
2,750 |
2,776.5 |
2,746 |
2,771 |
+0.95% |
127,600 |
2024/1/24 |
2,769.5 |
2,774 |
2,739 |
2,745 |
-1.05% |
151,000 |
2024/1/23 |
2,808 |
2,814 |
2,773.5 |
2,774 |
-0.95% |
101,300 |
2024/1/22 |
2,780 |
2,802.5 |
2,771 |
2,800.5 |
+0.32% |
122,200 |
2024/1/19 |
2,805 |
2,812.5 |
2,786.5 |
2,791.5 |
-0.11% |
111,200 |
2024/1/18 |
2,822 |
2,822.5 |
2,794.5 |
2,794.5 |
-0.97% |
131,500 |
2024/1/17 |
2,789 |
2,852 |
2,788 |
2,822 |
+1.33% |
185,300 |
2024/1/16 |
2,843 |
2,846 |
2,785 |
2,785 |
-1.78% |
154,000 |
2024/1/15 |
2,814 |
2,840.5 |
2,795.5 |
2,835.5 |
+0.76% |
121,200 |
2024/1/12 |
2,810 |
2,835 |
2,800.5 |
2,814 |
+0.20% |
144,200 |
2024/1/11 |
2,806.5 |
2,837 |
2,797.5 |
2,808.5 |
+0.83% |
247,000 |
2024/1/10 |
2,760 |
2,794.5 |
2,745 |
2,785.5 |
+1.29% |
160,900 |
2024/1/9 |
2,755 |
2,784 |
2,736.5 |
2,750 |
-0.04% |
149,700 |
2024/1/5 |
2,733 |
2,759 |
2,712.5 |
2,751 |
+1.48% |
123,700 |
2024/1/4 |
2,734.5 |
2,735 |
2,690.5 |
2,711 |
-0.99% |
190,600 |
2023/12/29 |
2,720 |
2,738 |
2,714 |
2,738 |
+1.15% |
127,900 |
2023/12/28 |
2,707.5 |
2,710 |
2,683 |
2,707 |
-0.28% |
69,900 |
2023/12/27 |
2,701 |
2,717 |
2,696 |
2,714.5 |
+0.93% |
128,700 |
2023/12/26 |
2,710 |
2,710 |
2,686.5 |
2,689.5 |
-0.30% |
104,800 |
2023/12/25 |
2,719 |
2,720 |
2,692.5 |
2,697.5 |
+0.04% |
69,000 |
2023/12/22 |
2,687 |
2,714.5 |
2,685 |
2,696.5 |
+0.45% |
97,000 |
2023/12/21 |
2,685.5 |
2,701.5 |
2,676 |
2,684.5 |
-0.45% |
75,900 |
2023/12/20 |
2,701 |
2,721 |
2,692.5 |
2,696.5 |
-0.33% |
98,600 |
2023/12/19 |
2,729 |
2,734 |
2,681 |
2,705.5 |
-0.51% |
139,800 |
2023/12/18 |
2,710 |
2,736.5 |
2,685.5 |
2,719.5 |
-0.40% |
125,500 |
2023/12/15 |
2,720 |
2,742 |
2,689.5 |
2,730.5 |
+0.61% |
161,400 |
2023/12/14 |
2,769.5 |
2,769.5 |
2,702 |
2,714 |
-1.33% |
104,900 |
2023/12/13 |
2,758 |
2,779 |
2,738.5 |
2,750.5 |
-0.09% |
123,900 |
2023/12/12 |
2,743.5 |
2,757 |
2,726 |
2,753 |
+0.66% |
109,700 |
2023/12/11 |
2,716.5 |
2,735 |
2,700 |
2,735 |
+1.09% |
100,300 |
2023/12/8 |
2,720 |
2,734.5 |
2,690 |
2,705.5 |
-0.62% |
162,100 |
2023/12/7 |
2,685.5 |
2,735 |
2,685.5 |
2,722.5 |
+0.50% |
143,400 |
2023/12/6 |
2,664.5 |
2,714 |
2,660 |
2,709 |
+1.46% |
119,800 |
2023/12/5 |
2,670 |
2,695 |
2,666 |
2,670 |
-0.28% |
104,000 |
2023/12/4 |
2,678.5 |
2,684.5 |
2,641.5 |
2,677.5 |
-0.76% |
88,800 |
2023/12/1 |
2,709 |
2,718 |
2,690.5 |
2,698 |
+0.58% |
162,700 |
2023/11/30 |
2,635.5 |
2,688.5 |
2,624 |
2,682.5 |
+1.65% |
235,700 |
2023/11/29 |
2,650 |
2,662 |
2,637 |
2,639 |
-0.98% |
102,300 |
2023/11/28 |
2,645 |
2,665 |
2,633.5 |
2,665 |
+0.70% |
96,100 |
2023/11/27 |
2,648 |
2,657 |
2,625 |
2,646.5 |
-0.06% |
82,200 |
2023/11/24 |
2,657 |
2,663 |
2,635.5 |
2,648 |
+0.09% |
121,100 |
2023/11/22 |
2,657.5 |
2,674.5 |
2,643 |
2,645.5 |
-0.30% |
86,900 |
2023/11/21 |
2,651.5 |
2,672.5 |
2,640.5 |
2,653.5 |
-0.21% |
160,800 |
2023/11/20 |
2,699 |
2,715 |
2,658 |
2,659 |
-1.52% |
145,500 |
2023/11/17 |
2,661 |
2,700 |
2,660.5 |
2,700 |
+1.94% |
129,900 |
2023/11/16 |
2,660 |
2,695 |
2,647.5 |
2,648.5 |
-0.94% |
113,500 |
2023/11/15 |
2,700 |
2,707.5 |
2,646.5 |
2,673.5 |
-0.06% |
126,300 |
2023/11/14 |
2,675.5 |
2,688.5 |
2,648 |
2,675 |
+0.41% |
129,800 |
2023/11/13 |
2,695.5 |
2,701 |
2,649 |
2,664 |
-0.41% |
100,400 |
2023/11/10 |
2,677.5 |
2,688 |
2,660 |
2,675 |
-0.04% |
113,900 |
2023/11/9 |
2,612.5 |
2,679.5 |
2,604 |
2,676 |
+1.92% |
146,700 |
2023/11/8 |
2,666 |
2,667.5 |
2,597 |
2,625.5 |
-1.15% |
196,800 |
2023/11/7 |
2,699.5 |
2,709.5 |
2,652 |
2,656 |
-2.05% |
208,200 |
2023/11/6 |
2,730 |
2,732 |
2,666.5 |
2,711.5 |
-0.62% |
466,600 |
2023/11/2 |
2,804 |
2,824 |
2,695.5 |
2,728.5 |
-1.12% |
610,200 |
2023/11/1 |
2,702.5 |
2,764 |
2,689.5 |
2,759.5 |
+3.96% |
327,700 |
2023/10/31 |
2,626.5 |
2,654.5 |
2,612.5 |
2,654.5 |
+2.12% |
193,100 |
2023/10/30 |
2,645.5 |
2,645.5 |
2,588.5 |
2,599.5 |
-2.55% |
723,400 |
2023/10/27 |
2,652 |
2,675.5 |
2,645 |
2,667.5 |
+0.79% |
227,700 |
2023/10/26 |
2,652 |
2,661 |
2,630 |
2,646.5 |
-0.15% |
159,400 |
2023/10/25 |
2,669 |
2,679 |
2,646 |
2,650.5 |
-0.34% |
137,900 |
2023/10/24 |
2,640 |
2,670.5 |
2,603.5 |
2,659.5 |
+0.85% |
205,800 |
2023/10/23 |
2,676 |
2,687 |
2,637 |
2,637 |
-1.60% |
155,600 |
2023/10/20 |
2,702.5 |
2,705 |
2,666.5 |
2,680 |
-1.02% |
147,600 |
2023/10/19 |
2,689.5 |
2,729 |
2,688.5 |
2,707.5 |
-0.31% |
118,300 |
|