日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/23 |
2,590 |
2,604 |
2,541 |
2,555 |
-1.73% |
289,700 |
2024/4/22 |
2,570 |
2,600 |
2,560 |
2,600 |
+1.21% |
354,600 |
2024/4/19 |
2,650 |
2,708 |
2,534.5 |
2,569 |
-2.54% |
710,300 |
2024/4/18 |
2,613 |
2,648 |
2,611 |
2,636 |
+1.52% |
160,300 |
2024/4/17 |
2,620 |
2,629 |
2,590 |
2,596.5 |
-1.80% |
276,400 |
2024/4/16 |
2,646 |
2,661 |
2,622 |
2,644 |
-0.73% |
252,500 |
2024/4/15 |
2,704.5 |
2,710.5 |
2,645 |
2,663.5 |
-3.22% |
319,000 |
2024/4/12 |
2,711.5 |
2,770 |
2,710.5 |
2,752 |
+1.01% |
309,300 |
2024/4/11 |
2,691.5 |
2,730.5 |
2,675.5 |
2,724.5 |
-0.15% |
262,900 |
2024/4/10 |
2,752 |
2,760 |
2,726 |
2,728.5 |
-0.51% |
266,300 |
2024/4/9 |
2,738.5 |
2,759 |
2,718 |
2,742.5 |
-0.25% |
247,200 |
2024/4/8 |
2,731 |
2,749.5 |
2,715.5 |
2,749.5 |
+1.35% |
321,700 |
2024/4/5 |
2,740 |
2,740 |
2,694.5 |
2,713 |
-1.31% |
224,900 |
2024/4/4 |
2,743.5 |
2,774 |
2,734 |
2,749 |
+0.77% |
311,400 |
2024/4/3 |
2,726.5 |
2,748.5 |
2,721 |
2,728 |
+0.18% |
385,800 |
2024/4/2 |
2,760 |
2,762 |
2,712 |
2,723 |
-1.59% |
327,400 |
2024/4/1 |
2,808.5 |
2,827 |
2,767 |
2,767 |
-0.49% |
182,900 |
2024/3/29 |
2,733 |
2,787.5 |
2,733 |
2,780.5 |
+1.74% |
239,600 |
2024/3/28 |
2,800 |
2,800 |
2,721 |
2,733 |
-2.79% |
309,400 |
2024/3/27 |
2,820 |
2,833 |
2,782.5 |
2,811.5 |
+0.45% |
383,200 |
2024/3/26 |
2,770.5 |
2,802 |
2,759.5 |
2,799 |
+1.07% |
234,700 |
2024/3/25 |
2,868 |
2,878 |
2,769.5 |
2,769.5 |
-3.90% |
328,500 |
2024/3/22 |
2,889 |
2,899.5 |
2,856.5 |
2,882 |
-0.96% |
285,700 |
2024/3/21 |
2,921 |
2,949 |
2,899 |
2,910 |
+1.80% |
437,800 |
2024/3/19 |
2,827 |
2,866 |
2,827 |
2,858.5 |
+0.62% |
178,200 |
2024/3/18 |
2,794 |
2,855.5 |
2,785.5 |
2,841 |
+2.14% |
278,500 |
2024/3/15 |
2,749 |
2,794 |
2,736 |
2,781.5 |
-0.02% |
274,400 |
2024/3/14 |
2,787 |
2,787 |
2,746.5 |
2,782 |
-0.18% |
187,900 |
2024/3/13 |
2,825 |
2,831 |
2,764.5 |
2,787 |
-1.24% |
317,300 |
2024/3/12 |
2,820 |
2,839 |
2,765.5 |
2,822 |
-1.26% |
315,200 |
2024/3/11 |
2,877 |
2,882.5 |
2,825.5 |
2,858 |
-2.26% |
327,300 |
2024/3/8 |
2,896.5 |
2,973.5 |
2,877.5 |
2,924 |
+1.12% |
472,100 |
2024/3/7 |
2,886.5 |
2,898 |
2,858 |
2,891.5 |
+1.21% |
254,800 |
2024/3/6 |
2,850 |
2,922.5 |
2,839 |
2,857 |
-0.49% |
297,100 |
2024/3/5 |
2,878 |
2,907.5 |
2,813.5 |
2,871 |
-0.93% |
460,500 |
2024/3/4 |
2,775.5 |
2,914.5 |
2,754.5 |
2,898 |
+6.33% |
711,900 |
2024/3/1 |
2,730.5 |
2,751.5 |
2,718.5 |
2,725.5 |
+0.81% |
301,100 |
2024/2/29 |
2,675 |
2,713 |
2,650.5 |
2,703.5 |
+0.69% |
453,400 |
2024/2/28 |
2,685 |
2,712.5 |
2,660.5 |
2,685 |
+0.67% |
459,700 |
2024/2/27 |
2,510 |
2,668 |
2,509.5 |
2,667 |
+5.60% |
676,900 |
2024/2/26 |
2,503.5 |
2,553 |
2,499.5 |
2,525.5 |
+2.00% |
741,500 |
2024/2/22 |
2,550 |
2,560.5 |
2,459 |
2,476 |
-3.77% |
877,400 |
2024/2/21 |
2,550 |
2,585.5 |
2,547 |
2,573 |
+0.16% |
294,000 |
2024/2/20 |
2,607.5 |
2,628.5 |
2,553 |
2,569 |
-3.33% |
571,400 |
2024/2/19 |
2,625 |
2,659.5 |
2,611 |
2,657.5 |
+1.14% |
198,300 |
2024/2/16 |
2,611.5 |
2,644 |
2,579 |
2,627.5 |
+0.21% |
354,500 |
2024/2/15 |
2,635 |
2,655 |
2,585 |
2,622 |
-0.29% |
493,200 |
2024/2/14 |
2,723.5 |
2,772 |
2,613 |
2,629.5 |
+1.37% |
1,231,100 |
2024/2/13 |
2,642.5 |
2,645 |
2,576.5 |
2,594 |
-0.65% |
413,800 |
2024/2/9 |
2,614.5 |
2,644 |
2,603.5 |
2,611 |
-0.34% |
255,100 |
2024/2/8 |
2,619 |
2,632.5 |
2,585 |
2,620 |
+0.19% |
299,600 |
2024/2/7 |
2,595.5 |
2,621.5 |
2,576 |
2,615 |
+1.12% |
256,300 |
2024/2/6 |
2,658.5 |
2,661.5 |
2,574.5 |
2,586 |
-3.36% |
397,500 |
2024/2/5 |
2,685 |
2,691 |
2,650.5 |
2,676 |
+0.04% |
266,600 |
2024/2/2 |
2,679.5 |
2,699 |
2,671.5 |
2,675 |
+0.66% |
213,000 |
2024/2/1 |
2,658.5 |
2,675 |
2,647 |
2,657.5 |
-0.75% |
230,100 |
2024/1/31 |
2,648 |
2,684 |
2,622 |
2,677.5 |
-0.07% |
296,400 |
2024/1/30 |
2,666 |
2,704.5 |
2,654 |
2,679.5 |
+1.00% |
171,500 |
2024/1/29 |
2,625.5 |
2,668 |
2,614.5 |
2,653 |
+0.47% |
248,500 |
2024/1/26 |
2,650 |
2,676 |
2,629.5 |
2,640.5 |
-1.42% |
285,100 |
2024/1/25 |
2,663.5 |
2,709.5 |
2,659 |
2,678.5 |
-0.37% |
226,800 |
2024/1/24 |
2,717.5 |
2,738 |
2,687 |
2,688.5 |
-0.79% |
172,700 |
2024/1/23 |
2,762 |
2,776 |
2,705.5 |
2,710 |
-1.63% |
240,100 |
2024/1/22 |
2,741.5 |
2,761 |
2,707.5 |
2,755 |
+1.77% |
213,500 |
2024/1/19 |
2,684.5 |
2,728 |
2,684.5 |
2,707 |
+1.48% |
259,000 |
2024/1/18 |
2,705.5 |
2,721.5 |
2,658 |
2,667.5 |
-1.57% |
297,800 |
2024/1/17 |
2,767.5 |
2,808.5 |
2,710 |
2,710 |
-0.93% |
560,400 |
2024/1/16 |
2,685 |
2,744 |
2,682 |
2,735.5 |
+2.74% |
349,900 |
2024/1/15 |
2,642 |
2,676.5 |
2,620.5 |
2,662.5 |
+0.93% |
224,700 |
2024/1/12 |
2,607 |
2,657 |
2,602.5 |
2,638 |
+2.17% |
381,600 |
2024/1/11 |
2,565 |
2,588 |
2,551 |
2,582 |
+1.57% |
262,500 |
2024/1/10 |
2,524.5 |
2,560.5 |
2,510 |
2,542 |
+1.25% |
258,100 |
2024/1/9 |
2,496 |
2,530.5 |
2,492 |
2,510.5 |
+0.52% |
276,500 |
2024/1/5 |
2,495 |
2,517.5 |
2,492.5 |
2,497.5 |
-0.60% |
218,800 |
2024/1/4 |
2,484 |
2,512.5 |
2,475 |
2,512.5 |
-1.97% |
272,700 |
2023/12/29 |
2,541.5 |
2,581.5 |
2,525 |
2,563 |
+0.85% |
256,500 |
2023/12/28 |
2,516 |
2,543.5 |
2,510 |
2,541.5 |
+0.18% |
183,600 |
2023/12/27 |
2,496.5 |
2,544 |
2,480 |
2,537 |
+2.30% |
323,200 |
2023/12/26 |
2,446.5 |
2,485 |
2,446.5 |
2,480 |
+1.45% |
162,300 |
2023/12/25 |
2,484.5 |
2,498 |
2,444.5 |
2,444.5 |
-1.61% |
117,600 |
2023/12/22 |
2,465 |
2,497.5 |
2,453 |
2,484.5 |
+0.34% |
262,000 |
2023/12/21 |
2,440 |
2,483 |
2,438 |
2,476 |
+0.26% |
256,500 |
2023/12/20 |
2,494 |
2,514 |
2,465 |
2,469.5 |
-1.71% |
275,200 |
2023/12/19 |
2,482 |
2,515 |
2,478.5 |
2,512.5 |
+0.64% |
179,700 |
2023/12/18 |
2,513 |
2,524.5 |
2,474.5 |
2,496.5 |
-0.97% |
275,500 |
2023/12/15 |
2,500 |
2,525.5 |
2,491.5 |
2,521 |
+1.02% |
298,600 |
2023/12/14 |
2,495 |
2,501 |
2,472 |
2,495.5 |
+1.16% |
225,600 |
2023/12/13 |
2,480.5 |
2,490 |
2,448 |
2,467 |
-0.84% |
311,000 |
2023/12/12 |
2,489 |
2,508 |
2,466.5 |
2,488 |
+0.85% |
346,500 |
2023/12/11 |
2,409.5 |
2,484.5 |
2,409.5 |
2,467 |
+4.01% |
525,700 |
2023/12/8 |
2,404 |
2,411.5 |
2,362.5 |
2,372 |
-2.33% |
355,400 |
2023/12/7 |
2,434.5 |
2,445 |
2,420 |
2,428.5 |
-0.67% |
322,700 |
2023/12/6 |
2,388.5 |
2,449 |
2,385.5 |
2,445 |
+3.01% |
361,500 |
2023/12/5 |
2,403 |
2,428 |
2,373 |
2,373.5 |
-0.96% |
266,800 |
2023/12/4 |
2,380 |
2,432 |
2,367.5 |
2,396.5 |
+0.99% |
397,400 |
2023/12/1 |
2,413 |
2,414.5 |
2,372 |
2,373 |
-0.15% |
221,600 |
2023/11/30 |
2,441 |
2,442.5 |
2,370.5 |
2,376.5 |
-2.44% |
358,900 |
2023/11/29 |
2,430.5 |
2,447 |
2,420 |
2,436 |
-0.67% |
195,100 |
2023/11/28 |
2,408 |
2,453.5 |
2,399 |
2,452.5 |
+3.37% |
424,700 |
2023/11/27 |
2,377 |
2,384.5 |
2,352 |
2,372.5 |
+0.53% |
182,000 |
2023/11/24 |
2,394 |
2,394 |
2,358 |
2,360 |
-0.61% |
148,700 |
2023/11/22 |
2,350 |
2,394.5 |
2,350 |
2,374.5 |
+0.49% |
183,000 |
2023/11/21 |
2,350 |
2,376.5 |
2,332.5 |
2,363 |
+1.11% |
138,300 |
2023/11/20 |
2,346 |
2,369 |
2,336.5 |
2,337 |
+0.02% |
188,200 |
2023/11/17 |
2,337 |
2,339 |
2,306 |
2,336.5 |
-0.02% |
211,800 |
2023/11/16 |
2,330 |
2,365.5 |
2,329.5 |
2,337 |
-1.00% |
183,300 |
2023/11/15 |
2,369.5 |
2,404 |
2,338.5 |
2,360.5 |
+1.11% |
342,500 |
2023/11/14 |
2,332 |
2,358 |
2,319 |
2,334.5 |
+1.19% |
163,600 |
2023/11/13 |
2,323 |
2,333.5 |
2,296 |
2,307 |
-0.35% |
149,400 |
2023/11/10 |
2,324 |
2,329 |
2,293 |
2,315 |
-0.62% |
177,400 |
2023/11/9 |
2,282 |
2,332.5 |
2,275 |
2,329.5 |
+2.10% |
251,200 |
2023/11/8 |
2,297 |
2,311.5 |
2,281 |
2,281.5 |
-0.02% |
178,000 |
2023/11/7 |
2,294.5 |
2,306.5 |
2,266.5 |
2,282 |
-1.02% |
268,200 |
2023/11/6 |
2,319 |
2,326.5 |
2,297.5 |
2,305.5 |
+1.39% |
252,000 |
2023/11/2 |
2,233 |
2,278 |
2,233 |
2,274 |
+2.50% |
179,500 |
2023/11/1 |
2,211 |
2,225.5 |
2,187 |
2,218.5 |
+1.65% |
188,700 |
2023/10/31 |
2,130 |
2,187 |
2,124.5 |
2,182.5 |
+2.34% |
265,600 |
2023/10/30 |
2,139 |
2,156 |
2,120.5 |
2,132.5 |
-1.66% |
179,300 |
2023/10/27 |
2,154.5 |
2,168.5 |
2,134.5 |
2,168.5 |
+1.00% |
179,300 |
2023/10/26 |
2,143.5 |
2,164 |
2,132 |
2,147 |
-1.54% |
220,100 |
2023/10/25 |
2,200 |
2,200.5 |
2,175 |
2,180.5 |
-0.93% |
162,400 |
2023/10/24 |
2,140 |
2,205.5 |
2,115 |
2,201 |
+3.24% |
219,300 |
2023/10/23 |
2,160 |
2,172.5 |
2,122 |
2,132 |
-2.31% |
234,800 |
|