| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/4/18 |
2,280 |
2,331.5 |
2,266 |
2,323 |
+0.78% |
2,901,500 |
| 2024/4/17 |
2,410.5 |
2,448 |
2,301.5 |
2,305 |
-4.40% |
4,171,700 |
| 2024/4/16 |
2,471 |
2,499 |
2,399 |
2,411 |
-1.75% |
5,849,800 |
| 2024/4/15 |
2,329.5 |
2,466.5 |
2,308 |
2,454 |
+4.25% |
5,333,800 |
| 2024/4/12 |
2,362 |
2,363 |
2,299.5 |
2,354 |
-0.23% |
3,777,800 |
| 2024/4/11 |
2,254 |
2,382 |
2,242.5 |
2,359.5 |
+3.71% |
5,220,200 |
| 2024/4/10 |
2,260 |
2,289.5 |
2,221 |
2,275 |
+0.93% |
3,590,800 |
| 2024/4/9 |
2,276.5 |
2,277 |
2,231.5 |
2,254 |
-1.01% |
2,984,200 |
| 2024/4/8 |
2,270 |
2,289 |
2,235 |
2,277 |
+0.66% |
4,995,000 |
| 2024/4/5 |
2,207.5 |
2,263 |
2,187.5 |
2,262 |
+0.51% |
4,099,100 |
| 2024/4/4 |
2,199 |
2,258.5 |
2,185.5 |
2,250.5 |
+3.54% |
4,041,000 |
| 2024/4/3 |
2,150 |
2,213 |
2,138.5 |
2,173.5 |
+2.11% |
4,309,600 |
| 2024/4/2 |
2,126.5 |
2,164.5 |
2,120.5 |
2,128.5 |
+0.38% |
2,615,400 |
| 2024/4/1 |
2,205 |
2,213 |
2,120.5 |
2,120.5 |
-3.37% |
2,609,800 |
| 2024/3/29 |
2,167.5 |
2,243.5 |
2,152 |
2,194.5 |
+2.12% |
4,785,800 |
| 2024/3/28 |
2,090 |
2,154.5 |
2,080.5 |
2,149 |
+1.30% |
3,789,800 |
| 2024/3/27 |
2,153 |
2,171.5 |
2,117.5 |
2,121.5 |
-1.37% |
3,196,500 |
| 2024/3/26 |
2,130.5 |
2,154 |
2,118 |
2,151 |
+0.75% |
2,423,800 |
| 2024/3/25 |
2,168.5 |
2,190 |
2,135 |
2,135 |
-1.64% |
2,969,300 |
| 2024/3/22 |
2,159.5 |
2,189 |
2,148.5 |
2,170.5 |
+1.52% |
2,759,200 |
| 2024/3/21 |
2,165 |
2,165 |
2,127 |
2,138 |
-0.09% |
2,458,000 |
| 2024/3/19 |
2,116.5 |
2,140 |
2,109 |
2,140 |
+1.33% |
3,185,800 |
| 2024/3/18 |
2,165 |
2,175 |
2,105.5 |
2,112 |
-0.68% |
4,970,900 |
| 2024/3/15 |
2,070.5 |
2,135 |
2,060.5 |
2,126.5 |
+2.46% |
6,774,700 |
| 2024/3/14 |
1,972 |
2,087.5 |
1,971 |
2,075.5 |
+6.11% |
7,942,100 |
| 2024/3/13 |
1,926 |
1,971.5 |
1,925 |
1,956 |
+1.37% |
2,872,600 |
| 2024/3/12 |
1,936 |
1,946 |
1,876 |
1,929.5 |
-0.34% |
3,556,700 |
| 2024/3/11 |
1,965 |
1,982 |
1,911.5 |
1,936 |
-2.22% |
3,282,800 |
| 2024/3/8 |
1,972 |
1,981 |
1,945.5 |
1,980 |
-0.73% |
4,122,400 |
| 2024/3/7 |
1,968 |
1,996 |
1,945.5 |
1,994.5 |
+1.86% |
3,655,700 |
| 2024/3/6 |
1,921 |
1,964 |
1,913 |
1,958 |
+1.71% |
3,068,700 |
| 2024/3/5 |
1,913 |
1,931.5 |
1,902.5 |
1,925 |
+0.42% |
2,099,500 |
| 2024/3/4 |
1,943 |
1,949.5 |
1,906 |
1,917 |
-1.44% |
3,288,200 |
| 2024/3/1 |
1,930 |
1,953 |
1,916 |
1,945 |
+1.28% |
2,200,300 |
| 2024/2/29 |
1,937 |
1,947 |
1,913.5 |
1,920.5 |
-1.71% |
2,980,100 |
| 2024/2/28 |
1,916.5 |
1,961 |
1,916 |
1,954 |
+2.55% |
3,255,500 |
| 2024/2/27 |
1,934.5 |
1,942.5 |
1,905.5 |
1,905.5 |
-2.56% |
3,063,500 |
| 2024/2/26 |
1,968 |
1,993.5 |
1,951 |
1,955.5 |
-0.48% |
2,264,600 |
| 2024/2/22 |
1,938.5 |
1,980.5 |
1,934 |
1,965 |
+0.77% |
2,978,400 |
| 2024/2/21 |
1,946 |
1,951 |
1,925.5 |
1,950 |
+0.05% |
2,186,500 |
| 2024/2/20 |
1,950 |
1,952 |
1,930 |
1,949 |
+0.31% |
2,266,700 |
| 2024/2/19 |
1,914.5 |
1,943 |
1,907 |
1,943 |
+0.44% |
1,557,000 |
| 2024/2/16 |
1,929.5 |
1,954.5 |
1,916 |
1,934.5 |
+0.70% |
2,944,700 |
| 2024/2/15 |
1,915 |
1,927 |
1,902 |
1,921 |
+0.65% |
2,382,300 |
| 2024/2/14 |
1,926 |
1,928 |
1,897.5 |
1,908.5 |
-0.75% |
3,071,700 |
| 2024/2/13 |
1,889.5 |
1,923.5 |
1,878.5 |
1,923 |
+2.53% |
2,543,600 |
| 2024/2/9 |
1,866 |
1,885.5 |
1,846 |
1,875.5 |
-0.27% |
2,791,100 |
| 2024/2/8 |
1,904.5 |
1,907.5 |
1,868 |
1,880.5 |
-1.72% |
3,127,900 |
| 2024/2/7 |
1,905 |
1,921 |
1,897 |
1,913.5 |
-0.03% |
2,553,500 |
| 2024/2/6 |
1,965 |
1,965.5 |
1,909 |
1,914 |
-2.77% |
3,696,000 |
| 2024/2/5 |
1,974 |
1,979 |
1,947.5 |
1,968.5 |
+0.72% |
2,840,500 |
| 2024/2/2 |
1,939.5 |
1,966.5 |
1,916.5 |
1,954.5 |
+0.77% |
3,897,200 |
| 2024/2/1 |
1,980 |
2,004 |
1,925.5 |
1,939.5 |
-4.01% |
5,620,400 |
| 2024/1/31 |
2,013.5 |
2,025 |
1,976.5 |
2,020.5 |
+2.28% |
4,910,900 |
| 2024/1/30 |
1,974.5 |
1,987 |
1,960 |
1,975.5 |
+0.56% |
2,395,300 |
| 2024/1/29 |
1,938 |
1,968.5 |
1,936.5 |
1,964.5 |
+2.16% |
2,267,200 |
| 2024/1/26 |
1,958 |
1,958 |
1,920.5 |
1,923 |
-1.86% |
2,098,300 |
| 2024/1/25 |
1,929.5 |
1,960 |
1,922.5 |
1,959.5 |
+1.03% |
2,164,500 |
| 2024/1/24 |
1,935.5 |
1,945.5 |
1,918 |
1,939.5 |
-0.36% |
2,234,400 |
| 2024/1/23 |
1,960 |
1,975 |
1,935 |
1,946.5 |
-1.52% |
2,731,800 |
| 2024/1/22 |
1,961.5 |
1,976.5 |
1,951 |
1,976.5 |
+1.36% |
2,269,900 |
| 2024/1/19 |
1,984 |
1,984 |
1,933 |
1,950 |
-1.54% |
2,892,800 |
| 2024/1/18 |
1,978 |
1,998.5 |
1,963 |
1,980.5 |
-0.20% |
2,113,500 |
| 2024/1/17 |
1,999 |
2,024 |
1,971.5 |
1,984.5 |
-1.29% |
3,223,200 |
| 2024/1/16 |
2,022 |
2,044.5 |
2,003.5 |
2,010.5 |
-1.08% |
1,807,100 |
| 2024/1/15 |
1,983 |
2,032.5 |
1,977 |
2,032.5 |
+2.03% |
1,612,600 |
| 2024/1/12 |
1,990 |
2,006 |
1,985 |
1,992 |
-0.38% |
2,176,900 |
| 2024/1/11 |
1,984.5 |
2,028 |
1,981.5 |
1,999.5 |
+1.50% |
2,734,600 |
| 2024/1/10 |
1,956 |
1,989.5 |
1,955 |
1,970 |
+0.56% |
2,078,300 |
| 2024/1/9 |
1,960 |
1,977 |
1,944 |
1,959 |
+0.13% |
2,222,700 |
| 2024/1/5 |
1,939 |
1,958 |
1,914 |
1,956.5 |
+2.01% |
2,364,400 |
| 2024/1/4 |
1,860 |
1,922 |
1,828.5 |
1,918 |
+2.46% |
3,627,200 |
| 2023/12/29 |
1,848 |
1,872 |
1,846 |
1,872 |
+1.08% |
2,080,300 |
| 2023/12/28 |
1,845 |
1,857.5 |
1,838.5 |
1,852 |
-0.54% |
1,458,600 |
| 2023/12/27 |
1,824 |
1,862.5 |
1,815.5 |
1,862 |
+2.14% |
3,201,100 |
| 2023/12/26 |
1,841.5 |
1,841.5 |
1,811.5 |
1,823 |
+0.00% |
2,559,900 |
| 2023/12/25 |
1,834 |
1,837 |
1,813 |
1,823 |
+0.50% |
1,941,300 |
| 2023/12/22 |
1,796 |
1,821 |
1,791.5 |
1,814 |
+1.40% |
2,866,100 |
| 2023/12/21 |
1,820 |
1,836 |
1,780 |
1,789 |
-1.43% |
5,217,900 |
| 2023/12/20 |
1,847 |
1,856 |
1,815 |
1,815 |
-4.67% |
7,800,000 |
| 2023/12/19 |
1,905.5 |
1,910 |
1,874.5 |
1,904 |
-0.47% |
2,795,000 |
| 2023/12/18 |
1,910 |
1,914 |
1,873 |
1,913 |
-1.62% |
2,511,000 |
| 2023/12/15 |
1,971 |
1,972.5 |
1,936 |
1,944.5 |
-2.41% |
3,859,600 |
| 2023/12/14 |
2,077 |
2,093 |
1,988.5 |
1,992.5 |
-3.23% |
3,400,700 |
| 2023/12/13 |
2,051 |
2,073 |
2,030.5 |
2,059 |
+0.41% |
2,582,400 |
| 2023/12/12 |
2,082 |
2,084 |
2,034.5 |
2,050.5 |
-1.30% |
2,755,100 |
| 2023/12/11 |
2,029 |
2,079 |
2,014.5 |
2,077.5 |
+2.26% |
2,994,900 |
| 2023/12/8 |
2,029 |
2,060 |
2,008.5 |
2,031.5 |
-1.60% |
5,145,600 |
| 2023/12/7 |
2,022 |
2,065 |
2,019.5 |
2,064.5 |
+1.77% |
3,943,600 |
| 2023/12/6 |
1,974 |
2,028.5 |
1,967 |
2,028.5 |
+3.26% |
3,798,400 |
| 2023/12/5 |
1,969 |
1,978 |
1,946.5 |
1,964.5 |
-0.33% |
2,015,400 |
| 2023/12/4 |
1,991 |
1,998 |
1,966.5 |
1,971 |
-1.00% |
2,247,500 |
| 2023/12/1 |
1,985 |
2,014.5 |
1,980 |
1,991 |
+1.01% |
3,071,000 |
| 2023/11/30 |
1,969.5 |
1,980.5 |
1,951 |
1,971 |
+0.31% |
6,687,000 |
| 2023/11/29 |
1,955.5 |
1,975 |
1,931.5 |
1,965 |
+0.67% |
2,632,600 |
| 2023/11/28 |
1,936 |
1,952.5 |
1,931.5 |
1,952 |
+0.75% |
2,333,000 |
| 2023/11/27 |
1,937 |
1,949.5 |
1,918.5 |
1,937.5 |
-0.31% |
1,931,500 |
| 2023/11/24 |
1,975 |
1,975.5 |
1,936.5 |
1,943.5 |
-0.38% |
1,792,700 |
| 2023/11/22 |
1,958.5 |
1,972.5 |
1,933 |
1,951 |
+0.80% |
2,633,200 |
| 2023/11/21 |
1,950 |
1,962 |
1,920 |
1,935.5 |
-0.92% |
2,665,900 |
| 2023/11/20 |
1,982 |
1,999.5 |
1,946.5 |
1,953.5 |
-1.09% |
3,260,200 |
| 2023/11/17 |
1,922 |
1,975 |
1,921.5 |
1,975 |
+2.95% |
3,726,500 |
| 2023/11/16 |
1,900 |
1,924.5 |
1,896 |
1,918.5 |
-0.03% |
2,599,100 |
| 2023/11/15 |
1,952.5 |
1,978 |
1,919 |
1,919 |
-0.78% |
3,028,700 |
| 2023/11/14 |
1,938.5 |
1,938.5 |
1,912.5 |
1,934 |
+0.08% |
2,532,200 |
| 2023/11/13 |
1,918.5 |
1,941 |
1,909.5 |
1,932.5 |
+0.81% |
2,091,700 |
| 2023/11/10 |
1,898 |
1,930 |
1,892.5 |
1,917 |
+1.19% |
3,098,800 |
| 2023/11/9 |
1,856 |
1,898.5 |
1,832 |
1,894.5 |
+2.54% |
4,471,100 |
| 2023/11/8 |
1,920 |
1,930 |
1,839 |
1,847.5 |
-3.32% |
6,304,700 |
| 2023/11/7 |
2,013 |
2,015 |
1,911 |
1,911 |
-5.14% |
5,666,600 |
| 2023/11/6 |
1,984 |
2,021.5 |
1,978.5 |
2,014.5 |
+2.62% |
5,335,000 |
| 2023/11/2 |
1,970 |
1,978.5 |
1,944.5 |
1,963 |
+1.06% |
4,024,700 |
| 2023/11/1 |
1,945 |
1,978 |
1,921 |
1,942.5 |
+0.83% |
5,128,500 |
| 2023/10/31 |
1,964.5 |
1,987 |
1,902 |
1,926.5 |
-3.24% |
8,286,500 |
| 2023/10/30 |
1,998.5 |
2,025 |
1,981.5 |
1,991 |
+0.76% |
4,869,700 |
| 2023/10/27 |
1,998.5 |
1,999 |
1,956.5 |
1,976 |
-0.18% |
3,864,800 |
| 2023/10/26 |
1,950 |
1,981.5 |
1,930.5 |
1,979.5 |
+1.56% |
3,185,200 |
| 2023/10/25 |
1,973.5 |
1,976 |
1,944 |
1,949 |
+0.57% |
2,290,100 |
| 2023/10/24 |
1,943 |
1,950 |
1,890.5 |
1,938 |
-0.18% |
3,304,100 |
| 2023/10/23 |
1,940 |
1,969 |
1,935.5 |
1,941.5 |
-0.08% |
2,307,700 |
| 2023/10/20 |
1,954 |
1,988 |
1,930 |
1,943 |
-0.56% |
2,660,700 |
| 2023/10/19 |
1,937.5 |
1,963 |
1,925 |
1,954 |
-1.01% |
2,657,500 |
| 2023/10/18 |
1,964 |
1,977.5 |
1,938.5 |
1,974 |
+0.41% |
3,116,400 |
|
