日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/23 |
1,377 |
1,397 |
1,334.5 |
1,352 |
-0.41% |
32,126,000 |
2024/4/22 |
1,355 |
1,399.5 |
1,342 |
1,357.5 |
-0.11% |
37,581,000 |
2024/4/19 |
1,345 |
1,369.5 |
1,323 |
1,359 |
-1.81% |
53,909,400 |
2024/4/18 |
1,363 |
1,394 |
1,326.5 |
1,384 |
-0.22% |
46,866,200 |
2024/4/17 |
1,367 |
1,413.5 |
1,356.5 |
1,387 |
+3.35% |
50,487,500 |
2024/4/16 |
1,400 |
1,410.5 |
1,338.5 |
1,342 |
-5.09% |
45,140,100 |
2024/4/15 |
1,362.5 |
1,422.5 |
1,360.5 |
1,414 |
+1.65% |
42,032,000 |
2024/4/12 |
1,387 |
1,391.5 |
1,369 |
1,391 |
+0.29% |
28,160,500 |
2024/4/11 |
1,330.5 |
1,387 |
1,329 |
1,387 |
+3.58% |
32,740,100 |
2024/4/10 |
1,336 |
1,362.5 |
1,326 |
1,339 |
-2.65% |
33,471,200 |
2024/4/9 |
1,340 |
1,376.5 |
1,334.5 |
1,375.5 |
+3.07% |
29,799,100 |
2024/4/8 |
1,350 |
1,367.5 |
1,330.5 |
1,334.5 |
+0.45% |
32,039,800 |
2024/4/5 |
1,330 |
1,353 |
1,318 |
1,328.5 |
-1.96% |
40,755,000 |
2024/4/4 |
1,367.5 |
1,377.5 |
1,333.5 |
1,355 |
-0.33% |
48,454,200 |
2024/4/3 |
1,378.5 |
1,383.5 |
1,350 |
1,359.5 |
-2.61% |
44,096,400 |
2024/4/2 |
1,412 |
1,428 |
1,380.5 |
1,396 |
+1.01% |
61,540,800 |
2024/4/1 |
1,456 |
1,460 |
1,341.5 |
1,382 |
-4.59% |
94,391,400 |
2024/3/29 |
1,395 |
1,450 |
1,372.5 |
1,448.5 |
+6.12% |
67,315,500 |
2024/3/28 |
1,358.5 |
1,444.5 |
1,350 |
1,365 |
+1.37% |
84,243,300 |
2024/3/27 |
1,399.5 |
1,401.5 |
1,340 |
1,346.5 |
-2.85% |
6,626,600 |
2024/3/26 |
1,363 |
1,399.5 |
1,358 |
1,386 |
+1.99% |
4,722,900 |
2024/3/25 |
1,350 |
1,374 |
1,340.5 |
1,359 |
+0.04% |
3,815,800 |
2024/3/22 |
1,370 |
1,370.5 |
1,335 |
1,358.5 |
+0.89% |
4,672,400 |
2024/3/21 |
1,318 |
1,347 |
1,306 |
1,346.5 |
+4.79% |
5,263,900 |
2024/3/19 |
1,257.5 |
1,285 |
1,250.5 |
1,285 |
+1.86% |
4,615,000 |
2024/3/18 |
1,242 |
1,261.5 |
1,230.5 |
1,261.5 |
+3.32% |
3,502,600 |
2024/3/15 |
1,191.5 |
1,232 |
1,189 |
1,221 |
+1.50% |
3,784,600 |
2024/3/14 |
1,192 |
1,207.5 |
1,176 |
1,203 |
+0.59% |
2,644,300 |
2024/3/13 |
1,228 |
1,230.5 |
1,186 |
1,196 |
-0.17% |
4,310,000 |
2024/3/12 |
1,180 |
1,203 |
1,171.5 |
1,198 |
-1.36% |
4,501,600 |
2024/3/11 |
1,233.5 |
1,235 |
1,190.5 |
1,214.5 |
-3.88% |
4,906,900 |
2024/3/8 |
1,244.5 |
1,281.5 |
1,240 |
1,263.5 |
+1.32% |
3,856,300 |
2024/3/7 |
1,275 |
1,305 |
1,235 |
1,247 |
-0.91% |
6,558,400 |
2024/3/6 |
1,217.5 |
1,263 |
1,208.5 |
1,258.5 |
+2.32% |
4,200,200 |
2024/3/5 |
1,190 |
1,230 |
1,187.5 |
1,230 |
+3.10% |
3,158,800 |
2024/3/4 |
1,205 |
1,213.5 |
1,190 |
1,193 |
-0.08% |
2,974,300 |
2024/3/1 |
1,189.5 |
1,199.5 |
1,184 |
1,194 |
+0.97% |
2,724,300 |
2024/2/29 |
1,172.5 |
1,182.5 |
1,159 |
1,182.5 |
+0.13% |
4,034,700 |
2024/2/28 |
1,222 |
1,223.5 |
1,168.5 |
1,181 |
-2.32% |
5,818,500 |
2024/2/27 |
1,180 |
1,214 |
1,178.5 |
1,209 |
+3.16% |
4,985,300 |
2024/2/26 |
1,160 |
1,182 |
1,151 |
1,172 |
+1.47% |
3,239,800 |
2024/2/22 |
1,146 |
1,157.5 |
1,133.5 |
1,155 |
+2.90% |
3,333,500 |
2024/2/21 |
1,156 |
1,157 |
1,119 |
1,122.5 |
-2.22% |
3,615,300 |
2024/2/20 |
1,149.5 |
1,165.5 |
1,139 |
1,148 |
+1.86% |
4,605,500 |
2024/2/19 |
1,135 |
1,151.5 |
1,116.5 |
1,127 |
+2.45% |
3,910,200 |
2024/2/16 |
1,103.5 |
1,126 |
1,090 |
1,100 |
+0.87% |
3,871,300 |
2024/2/15 |
1,072.5 |
1,099 |
1,069.5 |
1,090.5 |
+3.56% |
3,426,000 |
2024/2/14 |
1,045 |
1,057 |
1,032 |
1,053 |
-0.19% |
1,992,900 |
2024/2/13 |
1,030.5 |
1,056 |
1,030 |
1,055 |
+3.18% |
2,929,800 |
2024/2/9 |
1,028 |
1,037 |
1,016 |
1,022.5 |
-0.49% |
2,396,500 |
2024/2/8 |
1,048.5 |
1,064.5 |
1,025.5 |
1,027.5 |
-0.82% |
4,206,300 |
2024/2/7 |
1,080 |
1,080 |
1,014.5 |
1,036 |
-3.67% |
8,547,900 |
2024/2/6 |
1,007.5 |
1,077 |
991.2 |
1,075.5 |
+6.43% |
9,360,500 |
2024/2/5 |
999 |
1,017.5 |
990.1 |
1,010.5 |
+2.22% |
4,272,900 |
2024/2/2 |
990.3 |
993.3 |
972.3 |
988.6 |
+0.58% |
2,838,100 |
2024/2/1 |
989 |
996.2 |
981 |
982.9 |
-1.14% |
3,091,000 |
2024/1/31 |
976.7 |
994.2 |
974.7 |
994.2 |
+1.12% |
3,217,900 |
2024/1/30 |
975.2 |
991.8 |
971.5 |
983.2 |
+1.49% |
3,948,600 |
2024/1/29 |
950 |
974.9 |
949.8 |
968.8 |
+3.01% |
3,512,900 |
2024/1/26 |
954.1 |
957.7 |
938.1 |
940.5 |
-2.21% |
2,616,000 |
2024/1/25 |
954.5 |
966 |
947.3 |
961.8 |
+0.89% |
2,674,100 |
2024/1/24 |
944 |
957.7 |
942 |
953.3 |
+0.45% |
2,820,900 |
2024/1/23 |
950 |
977.5 |
948 |
949 |
-0.03% |
5,035,500 |
2024/1/22 |
939.1 |
949.6 |
934 |
949.3 |
+2.09% |
2,981,200 |
2024/1/19 |
949 |
949 |
922.7 |
929.9 |
-0.33% |
3,255,800 |
2024/1/18 |
927.5 |
941.7 |
926.4 |
933 |
-0.15% |
2,981,900 |
2024/1/17 |
951.8 |
952.6 |
928.1 |
934.4 |
-0.87% |
4,647,600 |
2024/1/16 |
958 |
958.5 |
932.5 |
942.6 |
-1.25% |
4,367,400 |
2024/1/15 |
933 |
954.5 |
932.4 |
954.5 |
+3.19% |
4,738,100 |
2024/1/12 |
916.5 |
930.7 |
915.7 |
925 |
+0.94% |
4,722,400 |
2024/1/11 |
891.1 |
928.2 |
891.1 |
916.4 |
+3.77% |
8,434,500 |
2024/1/10 |
863.2 |
884.5 |
859.6 |
883.1 |
+2.08% |
4,863,400 |
2024/1/9 |
870 |
881.4 |
854.8 |
865.1 |
+0.12% |
4,557,800 |
2024/1/5 |
841.7 |
866.8 |
841.3 |
864.1 |
+3.23% |
4,817,500 |
2024/1/4 |
822.5 |
841 |
815.3 |
837.1 |
+1.58% |
3,087,600 |
2023/12/29 |
820 |
828.6 |
818.3 |
824.1 |
+0.17% |
2,511,300 |
2023/12/28 |
809 |
825.8 |
808 |
822.7 |
+0.37% |
2,055,000 |
2023/12/27 |
803.5 |
821.2 |
803.5 |
819.7 |
+2.90% |
3,158,900 |
2023/12/26 |
799.3 |
801.5 |
791.6 |
796.6 |
-0.28% |
1,525,500 |
2023/12/25 |
791.1 |
804.9 |
789.7 |
798.8 |
+1.56% |
2,387,500 |
2023/12/22 |
782.5 |
792.2 |
781.4 |
786.5 |
+0.65% |
1,895,600 |
2023/12/21 |
773.6 |
786.3 |
773.1 |
781.4 |
-0.85% |
1,938,700 |
2023/12/20 |
773 |
796.5 |
772.8 |
788.1 |
+3.07% |
3,919,500 |
2023/12/19 |
755.5 |
769.4 |
752.5 |
764.6 |
+0.67% |
2,065,000 |
2023/12/18 |
751.2 |
759.6 |
745.2 |
759.5 |
-0.22% |
2,124,000 |
2023/12/15 |
766.5 |
770.8 |
756.7 |
761.2 |
-0.04% |
3,465,600 |
2023/12/14 |
783.7 |
786.2 |
758.8 |
761.5 |
-2.83% |
3,671,300 |
2023/12/13 |
790 |
799.3 |
779.4 |
783.7 |
+0.00% |
4,345,100 |
2023/12/12 |
798 |
798.5 |
783.3 |
783.7 |
-0.85% |
3,188,400 |
2023/12/11 |
780 |
793.7 |
780 |
790.4 |
+2.41% |
2,915,600 |
2023/12/8 |
781.2 |
784.4 |
766.6 |
771.8 |
-3.49% |
4,472,600 |
2023/12/7 |
811.9 |
812 |
794.3 |
799.7 |
-2.54% |
3,751,200 |
2023/12/6 |
818.5 |
826.3 |
815.1 |
820.5 |
+1.02% |
2,412,800 |
2023/12/5 |
823.7 |
825.6 |
806.1 |
812.2 |
-1.60% |
2,673,200 |
2023/12/4 |
835 |
839.7 |
824.7 |
825.4 |
-2.02% |
2,782,000 |
2023/12/1 |
836 |
846.5 |
829.6 |
842.4 |
+1.89% |
3,911,200 |
2023/11/30 |
816.5 |
829.8 |
813.5 |
826.8 |
+0.76% |
3,689,300 |
2023/11/29 |
832.2 |
833.8 |
818.1 |
820.6 |
-2.44% |
4,490,000 |
2023/11/28 |
846.8 |
853.4 |
833.3 |
841.1 |
+0.35% |
5,176,400 |
2023/11/27 |
876 |
877 |
833.1 |
838.2 |
-5.01% |
9,475,700 |
2023/11/24 |
849.8 |
886.3 |
849.1 |
882.4 |
+6.38% |
10,048,800 |
2023/11/22 |
824.8 |
833.5 |
819.5 |
829.5 |
+0.23% |
2,541,500 |
2023/11/21 |
848.9 |
849.2 |
818.2 |
827.6 |
-2.50% |
4,486,400 |
2023/11/20 |
849.5 |
854.9 |
844.6 |
848.8 |
+0.21% |
2,677,000 |
2023/11/17 |
837.8 |
847 |
833.7 |
847 |
+0.89% |
2,625,600 |
2023/11/16 |
843 |
843.8 |
830 |
839.5 |
-0.62% |
3,070,100 |
2023/11/15 |
850.3 |
855 |
840.9 |
844.7 |
-0.27% |
3,944,300 |
2023/11/14 |
828.3 |
852.4 |
825.1 |
847 |
+3.19% |
4,729,200 |
2023/11/13 |
836.3 |
839.9 |
816 |
820.8 |
-1.18% |
2,914,600 |
2023/11/10 |
817 |
833.2 |
809.5 |
830.6 |
+1.68% |
3,910,600 |
2023/11/9 |
802.7 |
818.9 |
787.7 |
816.9 |
+2.50% |
4,262,700 |
2023/11/8 |
838.8 |
839.3 |
782.4 |
797 |
-4.18% |
7,992,700 |
2023/11/7 |
852.5 |
867.1 |
825.7 |
831.8 |
-2.43% |
9,342,600 |
2023/11/6 |
810.5 |
857.3 |
784.3 |
852.5 |
+7.17% |
13,332,300 |
2023/11/2 |
830 |
830.7 |
794.7 |
795.5 |
-1.62% |
4,032,100 |
2023/11/1 |
796.6 |
809.7 |
791 |
808.6 |
+5.12% |
4,754,900 |
2023/10/31 |
776.8 |
777.1 |
757.1 |
769.2 |
-0.36% |
3,018,000 |
2023/10/30 |
777.7 |
782.8 |
769.5 |
772 |
-2.22% |
2,301,900 |
2023/10/27 |
773 |
790 |
768 |
789.5 |
+1.91% |
2,932,900 |
2023/10/26 |
781.2 |
785.9 |
772.8 |
774.7 |
-3.25% |
3,808,600 |
2023/10/25 |
797 |
808.8 |
794 |
800.7 |
+1.75% |
3,354,900 |
2023/10/24 |
784.5 |
790.6 |
755 |
786.9 |
+0.98% |
4,561,300 |
2023/10/23 |
786.8 |
788.6 |
778.2 |
779.3 |
-1.53% |
2,418,700 |
|