日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
2,909 |
2,912 |
2,815.5 |
2,858 |
-1.87% |
3,687,600 |
2024/4/18 |
2,895 |
2,939.5 |
2,889 |
2,912.5 |
+0.78% |
2,086,000 |
2024/4/17 |
2,918.5 |
2,927.5 |
2,884 |
2,890 |
-0.16% |
2,486,700 |
2024/4/16 |
2,947.5 |
2,949 |
2,886 |
2,894.5 |
-2.44% |
2,680,000 |
2024/4/15 |
2,917 |
2,969 |
2,908 |
2,967 |
+1.35% |
2,248,100 |
2024/4/12 |
2,925 |
2,945 |
2,912 |
2,927.5 |
+0.26% |
2,197,600 |
2024/4/11 |
2,900.5 |
2,933.5 |
2,882.5 |
2,920 |
+0.15% |
1,696,600 |
2024/4/10 |
2,924.5 |
2,929.5 |
2,905.5 |
2,915.5 |
-0.07% |
1,736,700 |
2024/4/9 |
2,907.5 |
2,917.5 |
2,888 |
2,917.5 |
+0.73% |
2,034,900 |
2024/4/8 |
2,879 |
2,897.5 |
2,867 |
2,896.5 |
-0.02% |
2,137,700 |
2024/4/5 |
2,880 |
2,908 |
2,862 |
2,897 |
+0.35% |
2,032,100 |
2024/4/4 |
2,918 |
2,919.5 |
2,875 |
2,887 |
-0.41% |
2,494,400 |
2024/4/3 |
2,880 |
2,904.5 |
2,864.5 |
2,899 |
+1.59% |
3,433,900 |
2024/4/2 |
2,900 |
2,910 |
2,840.5 |
2,853.5 |
-1.31% |
3,297,700 |
2024/4/1 |
2,923.5 |
2,933.5 |
2,878 |
2,891.5 |
-0.94% |
2,531,000 |
2024/3/29 |
2,915 |
2,943 |
2,895.5 |
2,919 |
+0.67% |
3,019,400 |
2024/3/28 |
3,000 |
3,009 |
2,899.5 |
2,899.5 |
-3.99% |
4,075,600 |
2024/3/27 |
3,003.7 |
3,037.7 |
3,003.7 |
3,020 |
+0.37% |
1,576,500 |
2024/3/26 |
3,015.7 |
3,021.3 |
2,988 |
3,009 |
-0.79% |
1,246,900 |
2024/3/25 |
3,020.7 |
3,052.3 |
3,000.3 |
3,033 |
+0.83% |
2,263,600 |
2024/3/22 |
2,998.7 |
3,037.7 |
2,998.3 |
3,008 |
+0.38% |
1,639,200 |
2024/3/21 |
3,016.6 |
3,022.9 |
2,985.3 |
2,996.6 |
-0.94% |
1,230,400 |
2024/3/19 |
2,984.3 |
3,031 |
2,978 |
3,025 |
+1.35% |
1,184,900 |
2024/3/18 |
2,958.9 |
2,991.9 |
2,948.3 |
2,984.6 |
+0.70% |
897,200 |
2024/3/15 |
2,963.3 |
2,987.3 |
2,952 |
2,964 |
+0.08% |
1,393,200 |
2024/3/14 |
2,911.9 |
2,962.6 |
2,902.3 |
2,961.6 |
+1.37% |
915,600 |
2024/3/13 |
2,927.6 |
2,949.3 |
2,898.6 |
2,921.6 |
+0.35% |
1,029,800 |
2024/3/12 |
2,921.3 |
2,922.3 |
2,872.6 |
2,911.3 |
-0.34% |
1,053,200 |
2024/3/11 |
2,920 |
2,937.3 |
2,888 |
2,921.3 |
+0.24% |
1,273,600 |
2024/3/8 |
2,946 |
2,946 |
2,903 |
2,914.3 |
-1.90% |
1,568,100 |
2024/3/7 |
2,931.6 |
2,974.3 |
2,931.6 |
2,970.6 |
+1.35% |
836,300 |
2024/3/6 |
2,928.7 |
2,947 |
2,918.3 |
2,931 |
+0.06% |
1,046,600 |
2024/3/5 |
2,920.6 |
2,935.3 |
2,901.6 |
2,929.3 |
+0.04% |
1,026,800 |
2024/3/4 |
2,950 |
2,958.3 |
2,921.3 |
2,928 |
-1.46% |
1,614,300 |
2024/3/1 |
2,940.3 |
2,978 |
2,932 |
2,971.3 |
+0.55% |
1,603,500 |
2024/2/29 |
2,950.3 |
2,969.3 |
2,932.3 |
2,955 |
+0.17% |
2,052,900 |
2024/2/28 |
2,950 |
2,972.3 |
2,936 |
2,950 |
-0.69% |
1,265,500 |
2024/2/27 |
2,992.6 |
3,004.6 |
2,955.6 |
2,970.6 |
-1.45% |
1,791,400 |
2024/2/26 |
3,015.3 |
3,045.6 |
3,005.3 |
3,014.3 |
+0.26% |
1,181,400 |
2024/2/22 |
2,991.6 |
3,023.3 |
2,986.9 |
3,006.6 |
+0.72% |
1,193,700 |
2024/2/21 |
3,003.3 |
3,003.3 |
2,974 |
2,985 |
+0.07% |
753,900 |
2024/2/20 |
3,007.3 |
3,008.7 |
2,959 |
2,983 |
-1.13% |
1,166,900 |
2024/2/19 |
2,967.3 |
3,017.7 |
2,960 |
3,017 |
+1.67% |
885,900 |
2024/2/16 |
2,950 |
2,986.3 |
2,937.6 |
2,967.3 |
+0.95% |
1,227,800 |
2024/2/15 |
2,955 |
2,955.6 |
2,914 |
2,939.3 |
-0.91% |
1,346,800 |
2024/2/14 |
2,985 |
3,007 |
2,955.6 |
2,966.3 |
-1.77% |
1,227,200 |
2024/2/13 |
3,011.9 |
3,024.3 |
2,975.3 |
3,019.6 |
+1.16% |
1,196,900 |
2024/2/9 |
2,983.3 |
3,007 |
2,960 |
2,985 |
+0.20% |
1,304,400 |
2024/2/8 |
2,995 |
3,006.3 |
2,948.7 |
2,979 |
-0.70% |
1,341,900 |
2024/2/7 |
3,046.7 |
3,053 |
2,986 |
3,000 |
-1.62% |
1,584,700 |
2024/2/6 |
3,000 |
3,108.3 |
2,999.6 |
3,049.3 |
+2.02% |
2,891,600 |
2024/2/5 |
2,996.7 |
2,998.3 |
2,957.7 |
2,989 |
+0.22% |
1,149,500 |
2024/2/2 |
2,931.6 |
2,986.3 |
2,905 |
2,982.3 |
+1.71% |
2,450,300 |
2024/2/1 |
2,889.6 |
2,998.6 |
2,879.3 |
2,932.3 |
+4.22% |
4,667,700 |
2024/1/31 |
2,763.3 |
2,814.6 |
2,761.6 |
2,813.6 |
+1.21% |
1,250,500 |
2024/1/30 |
2,803.3 |
2,823.3 |
2,772.3 |
2,780 |
-0.58% |
1,109,900 |
2024/1/29 |
2,781.6 |
2,796.3 |
2,775 |
2,796.3 |
+0.90% |
668,700 |
2024/1/26 |
2,806 |
2,806 |
2,770 |
2,771.3 |
-1.33% |
987,300 |
2024/1/25 |
2,759.9 |
2,813.3 |
2,749.6 |
2,808.6 |
+2.15% |
1,375,200 |
2024/1/24 |
2,773.6 |
2,784.9 |
2,738.3 |
2,749.6 |
-1.08% |
1,031,500 |
2024/1/23 |
2,824.3 |
2,826.3 |
2,776.6 |
2,779.6 |
-1.49% |
836,200 |
2024/1/22 |
2,767.9 |
2,821.6 |
2,753.6 |
2,821.6 |
+1.94% |
804,500 |
2024/1/19 |
2,809 |
2,811.7 |
2,760.3 |
2,768 |
-0.98% |
959,600 |
2024/1/18 |
2,825 |
2,837.3 |
2,795.3 |
2,795.3 |
-1.51% |
903,800 |
2024/1/17 |
2,837 |
2,868 |
2,824 |
2,838.3 |
+0.13% |
1,410,800 |
2024/1/16 |
2,845.6 |
2,868.6 |
2,826.6 |
2,834.6 |
-0.20% |
753,800 |
2024/1/15 |
2,833.3 |
2,841.6 |
2,813 |
2,840.3 |
+0.32% |
850,300 |
2024/1/12 |
2,818 |
2,833 |
2,790 |
2,831.3 |
+0.63% |
894,400 |
2024/1/11 |
2,793.3 |
2,827.6 |
2,791.9 |
2,813.6 |
+1.08% |
1,096,100 |
2024/1/10 |
2,764.3 |
2,789.9 |
2,753.9 |
2,783.6 |
+0.65% |
852,900 |
2024/1/9 |
2,773.6 |
2,779.3 |
2,742.6 |
2,765.6 |
-0.23% |
1,013,400 |
2024/1/5 |
2,744.7 |
2,776.3 |
2,730.7 |
2,772 |
+0.90% |
1,055,400 |
2024/1/4 |
2,710 |
2,747.3 |
2,678.6 |
2,747.3 |
+1.39% |
1,044,800 |
2023/12/29 |
2,710.6 |
2,724.9 |
2,690.6 |
2,709.6 |
+0.17% |
733,700 |
2023/12/28 |
2,688.7 |
2,705 |
2,681 |
2,705 |
-0.10% |
515,300 |
2023/12/27 |
2,683.3 |
2,707.9 |
2,674.9 |
2,707.6 |
+1.20% |
797,400 |
2023/12/26 |
2,691.3 |
2,693.3 |
2,668.3 |
2,675.6 |
-0.71% |
714,100 |
2023/12/25 |
2,699.9 |
2,700.9 |
2,684.9 |
2,694.6 |
+0.06% |
406,400 |
2023/12/22 |
2,690 |
2,702 |
2,681.3 |
2,693 |
+0.32% |
605,600 |
2023/12/21 |
2,668 |
2,686.6 |
2,650 |
2,684.3 |
+0.63% |
695,800 |
2023/12/20 |
2,656.6 |
2,684.6 |
2,648.3 |
2,667.6 |
-0.30% |
976,300 |
2023/12/19 |
2,699.9 |
2,708.6 |
2,662.6 |
2,675.6 |
-1.36% |
950,900 |
2023/12/18 |
2,722.3 |
2,722.3 |
2,666.9 |
2,712.6 |
-1.06% |
1,132,200 |
2023/12/15 |
2,749.9 |
2,751.3 |
2,722.9 |
2,741.6 |
-1.07% |
1,271,600 |
2023/12/14 |
2,766.6 |
2,771.3 |
2,749.6 |
2,771.3 |
+0.64% |
1,107,600 |
2023/12/13 |
2,724.9 |
2,771.9 |
2,718.6 |
2,753.6 |
+1.20% |
1,313,900 |
2023/12/12 |
2,732.3 |
2,736.3 |
2,705.7 |
2,721 |
-0.32% |
871,100 |
2023/12/11 |
2,726.6 |
2,733.6 |
2,707.6 |
2,729.6 |
+1.15% |
1,142,800 |
2023/12/8 |
2,726.3 |
2,726.3 |
2,686.9 |
2,698.6 |
-1.17% |
1,505,900 |
2023/12/7 |
2,715.3 |
2,733.3 |
2,706.6 |
2,730.6 |
+0.76% |
1,489,500 |
2023/12/6 |
2,680 |
2,713 |
2,669.3 |
2,710 |
+0.39% |
1,032,300 |
2023/12/5 |
2,666.6 |
2,706.9 |
2,662.9 |
2,699.6 |
+1.44% |
1,531,000 |
2023/12/4 |
2,656.3 |
2,668.6 |
2,630 |
2,661.3 |
+0.15% |
782,000 |
2023/12/1 |
2,671.3 |
2,672.6 |
2,650.6 |
2,657.3 |
-0.29% |
1,005,400 |
2023/11/30 |
2,626.7 |
2,676 |
2,597.3 |
2,665 |
+1.05% |
3,364,900 |
2023/11/29 |
2,643 |
2,652.3 |
2,629 |
2,637.3 |
-0.49% |
906,300 |
2023/11/28 |
2,642 |
2,654 |
2,630.3 |
2,650.3 |
+0.23% |
1,007,400 |
2023/11/27 |
2,666.3 |
2,671.3 |
2,633.6 |
2,644.3 |
-0.69% |
921,200 |
2023/11/24 |
2,698.3 |
2,701.3 |
2,656.9 |
2,662.6 |
-1.35% |
1,131,100 |
2023/11/22 |
2,701.7 |
2,730.7 |
2,688.7 |
2,699 |
-0.30% |
1,034,100 |
2023/11/21 |
2,653 |
2,708 |
2,651.7 |
2,707 |
+1.56% |
1,462,200 |
2023/11/20 |
2,664 |
2,678 |
2,646 |
2,665.3 |
+0.34% |
1,160,400 |
2023/11/17 |
2,614 |
2,656.3 |
2,614 |
2,656.3 |
+1.63% |
1,207,300 |
2023/11/16 |
2,638.3 |
2,645.3 |
2,607.9 |
2,613.6 |
-1.05% |
991,500 |
2023/11/15 |
2,656.3 |
2,660.6 |
2,622 |
2,641.3 |
+0.14% |
995,800 |
2023/11/14 |
2,632.6 |
2,637.6 |
2,610.9 |
2,637.6 |
+0.81% |
812,800 |
2023/11/13 |
2,613 |
2,621.6 |
2,592.6 |
2,616.3 |
+0.11% |
720,900 |
2023/11/10 |
2,593.3 |
2,621.6 |
2,586.3 |
2,613.3 |
+0.58% |
907,400 |
2023/11/9 |
2,563.3 |
2,603.3 |
2,546 |
2,598.3 |
+0.89% |
1,099,400 |
2023/11/8 |
2,612 |
2,615.6 |
2,562.3 |
2,575.3 |
-2.03% |
1,621,100 |
2023/11/7 |
2,679.3 |
2,688.3 |
2,621.9 |
2,628.6 |
-2.30% |
1,425,800 |
2023/11/6 |
2,716.6 |
2,729.6 |
2,678.3 |
2,690.6 |
-0.72% |
1,483,800 |
2023/11/2 |
2,686.7 |
2,722.7 |
2,679.3 |
2,710 |
+1.16% |
1,575,000 |
2023/11/1 |
2,646 |
2,688 |
2,636 |
2,679 |
+2.10% |
2,305,500 |
2023/10/31 |
2,589.3 |
2,624.7 |
2,569.3 |
2,624 |
+2.25% |
1,508,300 |
2023/10/30 |
2,599.3 |
2,601 |
2,563.6 |
2,566.3 |
-1.67% |
3,848,000 |
2023/10/27 |
2,581 |
2,616 |
2,570 |
2,610 |
+1.49% |
1,071,400 |
2023/10/26 |
2,565.9 |
2,576.9 |
2,554.9 |
2,571.6 |
+0.19% |
1,042,700 |
2023/10/25 |
2,565.9 |
2,589.6 |
2,557.9 |
2,566.6 |
+0.10% |
1,003,100 |
2023/10/24 |
2,540 |
2,571.3 |
2,520 |
2,564 |
+0.62% |
1,067,700 |
2023/10/23 |
2,590 |
2,601 |
2,539 |
2,548.3 |
-1.21% |
1,161,200 |
2023/10/20 |
2,589.9 |
2,608.6 |
2,576.6 |
2,579.6 |
-0.63% |
1,280,000 |
2023/10/19 |
2,566.7 |
2,625.3 |
2,562.3 |
2,596 |
+0.39% |
1,308,200 |
|