| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/4/19 |
2,669.5 |
2,695 |
2,627 |
2,679 |
+0.15% |
5,300,000 |
| 2024/4/18 |
2,602 |
2,696.5 |
2,581 |
2,675 |
+2.67% |
3,894,600 |
| 2024/4/17 |
2,674 |
2,687.5 |
2,596 |
2,605.5 |
-2.36% |
4,215,500 |
| 2024/4/16 |
2,700 |
2,736.5 |
2,650.5 |
2,668.5 |
-4.39% |
5,874,900 |
| 2024/4/15 |
2,737 |
2,798.5 |
2,723 |
2,791 |
+0.61% |
2,488,200 |
| 2024/4/12 |
2,790 |
2,791 |
2,745 |
2,774 |
-0.04% |
3,344,600 |
| 2024/4/11 |
2,750 |
2,778 |
2,731 |
2,775 |
+0.58% |
2,955,800 |
| 2024/4/10 |
2,760 |
2,782.5 |
2,749 |
2,759 |
-1.29% |
3,222,000 |
| 2024/4/9 |
2,751.5 |
2,795 |
2,748 |
2,795 |
+1.45% |
2,901,900 |
| 2024/4/8 |
2,746 |
2,808 |
2,734 |
2,755 |
+0.33% |
3,404,700 |
| 2024/4/5 |
2,750.5 |
2,751.5 |
2,691 |
2,746 |
+0.83% |
3,913,700 |
| 2024/4/4 |
2,714.5 |
2,750 |
2,691.5 |
2,723.5 |
+1.32% |
5,021,300 |
| 2024/4/3 |
2,693.5 |
2,738.5 |
2,672.5 |
2,688 |
+0.60% |
6,650,800 |
| 2024/4/2 |
2,659 |
2,699 |
2,638 |
2,672 |
+2.22% |
5,920,400 |
| 2024/4/1 |
2,730 |
2,732.5 |
2,602 |
2,614 |
-3.58% |
6,883,800 |
| 2024/3/29 |
2,702 |
2,721 |
2,686 |
2,711 |
+1.75% |
4,303,500 |
| 2024/3/28 |
2,700 |
2,766 |
2,657 |
2,664.5 |
-2.20% |
5,081,900 |
| 2024/3/27 |
2,753.6 |
2,759.6 |
2,711 |
2,724.3 |
+2.10% |
1,930,600 |
| 2024/3/26 |
2,646.6 |
2,673.6 |
2,627 |
2,668.3 |
+2.16% |
1,479,400 |
| 2024/3/25 |
2,684 |
2,684 |
2,610 |
2,612 |
-2.22% |
1,452,900 |
| 2024/3/22 |
2,690.3 |
2,704.3 |
2,664 |
2,671.3 |
+0.14% |
1,808,500 |
| 2024/3/21 |
2,662.6 |
2,688.6 |
2,617.9 |
2,667.6 |
+3.18% |
2,624,700 |
| 2024/3/19 |
2,556.6 |
2,601.3 |
2,553.3 |
2,585.3 |
+0.22% |
2,120,400 |
| 2024/3/18 |
2,553.3 |
2,614.6 |
2,544.9 |
2,579.6 |
+0.92% |
1,839,100 |
| 2024/3/15 |
2,520.7 |
2,560.3 |
2,511.3 |
2,556 |
+0.27% |
3,898,500 |
| 2024/3/14 |
2,565 |
2,575.3 |
2,525 |
2,549 |
-0.92% |
1,999,300 |
| 2024/3/13 |
2,563.3 |
2,592.6 |
2,539.9 |
2,572.6 |
+1.83% |
2,452,000 |
| 2024/3/12 |
2,564.3 |
2,568.3 |
2,483.6 |
2,526.3 |
-3.45% |
3,354,000 |
| 2024/3/11 |
2,680.6 |
2,713.9 |
2,583.3 |
2,616.6 |
-2.01% |
3,134,100 |
| 2024/3/8 |
2,651.6 |
2,711.6 |
2,614.3 |
2,670.3 |
+2.15% |
3,306,500 |
| 2024/3/7 |
2,569 |
2,637.3 |
2,569 |
2,614 |
+2.35% |
2,588,400 |
| 2024/3/6 |
2,516 |
2,554.3 |
2,507.3 |
2,554 |
+1.00% |
2,035,400 |
| 2024/3/5 |
2,532.9 |
2,544.9 |
2,497.6 |
2,528.6 |
-0.08% |
1,625,700 |
| 2024/3/4 |
2,499.6 |
2,557.6 |
2,490.3 |
2,530.6 |
+1.13% |
2,499,500 |
| 2024/3/1 |
2,471 |
2,564.3 |
2,471 |
2,502.3 |
+1.31% |
5,390,400 |
| 2024/2/29 |
2,451.7 |
2,488.7 |
2,434.7 |
2,470 |
+1.96% |
4,698,700 |
| 2024/2/28 |
2,372.9 |
2,434.6 |
2,357.9 |
2,422.6 |
+2.48% |
2,342,800 |
| 2024/2/27 |
2,367 |
2,395.7 |
2,358 |
2,364 |
-1.09% |
1,728,600 |
| 2024/2/26 |
2,370 |
2,403.3 |
2,363.7 |
2,390 |
-0.35% |
3,133,000 |
| 2024/2/22 |
2,430 |
2,431 |
2,384.6 |
2,398.3 |
-0.74% |
2,222,100 |
| 2024/2/21 |
2,432 |
2,444.3 |
2,395 |
2,416.3 |
-1.52% |
2,310,000 |
| 2024/2/20 |
2,509.9 |
2,513.9 |
2,430.3 |
2,453.6 |
-2.61% |
2,356,400 |
| 2024/2/19 |
2,494 |
2,519.6 |
2,480 |
2,519.3 |
+1.27% |
2,129,100 |
| 2024/2/16 |
2,533.3 |
2,533.6 |
2,475.6 |
2,487.6 |
-0.19% |
4,614,400 |
| 2024/2/15 |
2,366.6 |
2,496.6 |
2,313 |
2,492.3 |
+13.75% |
5,190,900 |
| 2024/2/14 |
2,183.3 |
2,236.3 |
2,169 |
2,191 |
-0.65% |
3,013,700 |
| 2024/2/13 |
2,123.3 |
2,228 |
2,122.6 |
2,205.3 |
+10.82% |
4,261,500 |
| 2024/2/9 |
2,008.7 |
2,015.7 |
1,990 |
1,990 |
-1.24% |
1,136,600 |
| 2024/2/8 |
2,003.3 |
2,029.7 |
1,994.3 |
2,015 |
+0.90% |
1,483,100 |
| 2024/2/7 |
1,990 |
1,999 |
1,980.3 |
1,997 |
+0.19% |
1,400,800 |
| 2024/2/6 |
2,018.6 |
2,028 |
1,990.6 |
1,993.3 |
-1.69% |
1,502,400 |
| 2024/2/5 |
2,026.3 |
2,035.3 |
2,009.3 |
2,027.6 |
+0.88% |
1,059,700 |
| 2024/2/2 |
2,016.7 |
2,019 |
2,007 |
2,010 |
-0.62% |
949,200 |
| 2024/2/1 |
2,033.3 |
2,040.6 |
2,017.9 |
2,022.6 |
-1.30% |
986,900 |
| 2024/1/31 |
2,020 |
2,049.3 |
2,010 |
2,049.3 |
+0.74% |
1,370,300 |
| 2024/1/30 |
2,029 |
2,048.3 |
2,023.3 |
2,034.3 |
+0.88% |
1,385,800 |
| 2024/1/29 |
2,002.6 |
2,026.3 |
2,002.6 |
2,016.6 |
+1.63% |
1,200,200 |
| 2024/1/26 |
2,007.3 |
2,013.6 |
1,981.3 |
1,984.3 |
-1.20% |
1,317,500 |
| 2024/1/25 |
2,022.3 |
2,028 |
2,002 |
2,008.3 |
-0.08% |
1,467,800 |
| 2024/1/24 |
2,002.7 |
2,015.3 |
1,995.3 |
2,010 |
-0.01% |
1,159,500 |
| 2024/1/23 |
2,018.3 |
2,023.3 |
1,994 |
2,010.3 |
+0.01% |
1,450,300 |
| 2024/1/22 |
1,983.7 |
2,014.7 |
1,980 |
2,010 |
+2.78% |
1,357,400 |
| 2024/1/19 |
1,976.3 |
1,983.9 |
1,950.6 |
1,955.6 |
+0.26% |
1,308,700 |
| 2024/1/18 |
1,985.6 |
1,992.3 |
1,949.9 |
1,950.6 |
-1.71% |
1,372,000 |
| 2024/1/17 |
1,962.9 |
2,035.9 |
1,958.9 |
1,984.6 |
+1.69% |
1,781,000 |
| 2024/1/16 |
1,963.9 |
1,967.3 |
1,948.6 |
1,951.6 |
-0.76% |
1,214,000 |
| 2024/1/15 |
1,917.3 |
1,969.3 |
1,917.3 |
1,966.6 |
+2.72% |
1,221,600 |
| 2024/1/12 |
1,935.9 |
1,935.9 |
1,908.9 |
1,914.6 |
-1.02% |
1,723,800 |
| 2024/1/11 |
1,911 |
1,945.3 |
1,910 |
1,934.3 |
+2.15% |
1,864,400 |
| 2024/1/10 |
1,899.6 |
1,909.3 |
1,880.6 |
1,893.6 |
-0.32% |
1,530,900 |
| 2024/1/9 |
1,910.3 |
1,926.9 |
1,899.6 |
1,899.6 |
-0.02% |
1,423,400 |
| 2024/1/5 |
1,876.3 |
1,909.3 |
1,876.3 |
1,900 |
+1.91% |
1,506,100 |
| 2024/1/4 |
1,817.6 |
1,866.3 |
1,804.3 |
1,864.3 |
+0.85% |
2,271,000 |
| 2023/12/29 |
1,823.3 |
1,861.3 |
1,821.6 |
1,848.6 |
+1.72% |
1,632,300 |
| 2023/12/28 |
1,803.3 |
1,821.6 |
1,803.3 |
1,817.3 |
+1.17% |
1,008,600 |
| 2023/12/27 |
1,803 |
1,807 |
1,789.3 |
1,796.3 |
+0.43% |
1,053,800 |
| 2023/12/26 |
1,794.6 |
1,795.3 |
1,780.6 |
1,788.6 |
-0.25% |
729,000 |
| 2023/12/25 |
1,809 |
1,809.7 |
1,783.3 |
1,793 |
+0.83% |
755,700 |
| 2023/12/22 |
1,776.6 |
1,789 |
1,774 |
1,778.3 |
-0.07% |
992,600 |
| 2023/12/21 |
1,809.9 |
1,817.6 |
1,778.3 |
1,779.6 |
-1.86% |
1,114,800 |
| 2023/12/20 |
1,799.6 |
1,828.3 |
1,793 |
1,813.3 |
+1.15% |
1,163,500 |
| 2023/12/19 |
1,777.6 |
1,795.3 |
1,773.9 |
1,792.6 |
+1.83% |
1,313,100 |
| 2023/12/18 |
1,783 |
1,783 |
1,750.6 |
1,760.3 |
-1.86% |
1,659,500 |
| 2023/12/15 |
1,799.6 |
1,823.6 |
1,792.9 |
1,793.6 |
-1.63% |
2,166,800 |
| 2023/12/14 |
1,856.3 |
1,862 |
1,818.6 |
1,823.3 |
-2.98% |
2,125,500 |
| 2023/12/13 |
1,880.3 |
1,884 |
1,862.3 |
1,879.3 |
-0.16% |
936,100 |
| 2023/12/12 |
1,878.3 |
1,899 |
1,870 |
1,882.3 |
+0.05% |
972,000 |
| 2023/12/11 |
1,876.6 |
1,884 |
1,864 |
1,881.3 |
+0.70% |
1,171,600 |
| 2023/12/8 |
1,907.3 |
1,907.6 |
1,862.3 |
1,868.3 |
-2.96% |
2,196,100 |
| 2023/12/7 |
1,898.3 |
1,926.6 |
1,895.3 |
1,925.3 |
+1.10% |
1,452,600 |
| 2023/12/6 |
1,874.6 |
1,908 |
1,866 |
1,904.3 |
+2.38% |
1,688,600 |
| 2023/12/5 |
1,864.7 |
1,883.7 |
1,859.7 |
1,860 |
-0.23% |
1,201,500 |
| 2023/12/4 |
1,853.6 |
1,869 |
1,838.3 |
1,864.3 |
+0.20% |
1,188,600 |
| 2023/12/1 |
1,861.3 |
1,872.9 |
1,851.6 |
1,860.6 |
+0.88% |
1,113,500 |
| 2023/11/30 |
1,816 |
1,846.6 |
1,813 |
1,844.3 |
+0.65% |
2,452,100 |
| 2023/11/29 |
1,827 |
1,839.3 |
1,820.3 |
1,832.3 |
+0.04% |
1,303,400 |
| 2023/11/28 |
1,833.3 |
1,835.3 |
1,822.9 |
1,831.6 |
+0.05% |
1,173,600 |
| 2023/11/27 |
1,837.9 |
1,851.3 |
1,816.6 |
1,830.6 |
-0.09% |
1,303,900 |
| 2023/11/24 |
1,839.6 |
1,841.3 |
1,821.6 |
1,832.3 |
+0.84% |
1,082,000 |
| 2023/11/22 |
1,801.7 |
1,831 |
1,800 |
1,817 |
+0.63% |
1,150,000 |
| 2023/11/21 |
1,795.6 |
1,811.3 |
1,786.3 |
1,805.6 |
+0.63% |
2,151,100 |
| 2023/11/20 |
1,793.6 |
1,818 |
1,790.6 |
1,794.3 |
-3.87% |
4,336,800 |
| 2023/11/17 |
1,843.6 |
1,869.3 |
1,837.3 |
1,866.6 |
+0.39% |
1,679,300 |
| 2023/11/16 |
1,871 |
1,885.6 |
1,852.6 |
1,859.3 |
-1.00% |
1,136,500 |
| 2023/11/15 |
1,910.3 |
1,912.3 |
1,857.7 |
1,878 |
-1.45% |
1,385,200 |
| 2023/11/14 |
1,903.3 |
1,914.3 |
1,896.3 |
1,905.6 |
+0.90% |
964,600 |
| 2023/11/13 |
1,869.9 |
1,893.6 |
1,866.3 |
1,888.6 |
+1.50% |
1,080,300 |
| 2023/11/10 |
1,856.9 |
1,868.3 |
1,846.9 |
1,860.6 |
+0.12% |
1,000,400 |
| 2023/11/9 |
1,826 |
1,862.3 |
1,801.6 |
1,858.3 |
+2.52% |
1,218,100 |
| 2023/11/8 |
1,859.9 |
1,860.9 |
1,799.6 |
1,812.6 |
-2.62% |
1,299,500 |
| 2023/11/7 |
1,909 |
1,912.3 |
1,858.6 |
1,861.3 |
-2.50% |
1,001,000 |
| 2023/11/6 |
1,912.3 |
1,926.3 |
1,903.3 |
1,909 |
+1.31% |
1,658,400 |
| 2023/11/2 |
1,891 |
1,898.3 |
1,874.6 |
1,884.3 |
+0.52% |
1,179,400 |
| 2023/11/1 |
1,885.6 |
1,889.6 |
1,858.6 |
1,874.6 |
+2.38% |
1,803,300 |
| 2023/10/31 |
1,817 |
1,836.7 |
1,802 |
1,831 |
+2.06% |
1,940,400 |
| 2023/10/30 |
1,791.7 |
1,811.3 |
1,784.3 |
1,794 |
-1.70% |
5,209,300 |
| 2023/10/27 |
1,800.7 |
1,826.7 |
1,795.3 |
1,825 |
+1.00% |
1,491,500 |
| 2023/10/26 |
1,823.3 |
1,828.3 |
1,803.7 |
1,807 |
-0.40% |
1,155,900 |
| 2023/10/25 |
1,822.3 |
1,848 |
1,811.6 |
1,814.3 |
+1.04% |
1,267,400 |
| 2023/10/24 |
1,795.9 |
1,805.3 |
1,768.9 |
1,795.6 |
-0.06% |
984,800 |
| 2023/10/23 |
1,799.9 |
1,808.9 |
1,776.6 |
1,796.6 |
-0.69% |
1,078,200 |
| 2023/10/20 |
1,822 |
1,832.7 |
1,807.7 |
1,809 |
-1.52% |
1,012,300 |
| 2023/10/19 |
1,847.3 |
1,864 |
1,826.7 |
1,837 |
-1.25% |
937,000 |
|
