日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
1,156 |
1,163 |
1,136.5 |
1,147 |
-1.38% |
443,600 |
2024/4/18 |
1,153.5 |
1,168.5 |
1,150 |
1,163 |
+0.82% |
228,500 |
2024/4/17 |
1,174.5 |
1,174.5 |
1,147 |
1,153.5 |
-2.04% |
367,100 |
2024/4/16 |
1,205 |
1,210.5 |
1,177.5 |
1,177.5 |
-2.89% |
435,000 |
2024/4/15 |
1,212 |
1,217.5 |
1,201.5 |
1,212.5 |
-0.45% |
350,000 |
2024/4/12 |
1,217 |
1,223.5 |
1,214.5 |
1,218 |
+0.45% |
299,200 |
2024/4/11 |
1,205 |
1,218 |
1,201 |
1,212.5 |
-0.45% |
325,600 |
2024/4/10 |
1,210 |
1,219.5 |
1,206 |
1,218 |
+0.12% |
325,800 |
2024/4/9 |
1,202 |
1,218.5 |
1,195.5 |
1,216.5 |
+1.63% |
446,100 |
2024/4/8 |
1,202 |
1,204.5 |
1,190.5 |
1,197 |
+0.13% |
340,000 |
2024/4/5 |
1,185 |
1,209 |
1,185 |
1,195.5 |
+0.63% |
615,000 |
2024/4/4 |
1,193.5 |
1,194.5 |
1,181.5 |
1,188 |
+0.25% |
405,200 |
2024/4/3 |
1,177 |
1,195 |
1,166.5 |
1,185 |
-0.04% |
496,800 |
2024/4/2 |
1,191 |
1,199.5 |
1,172.5 |
1,185.5 |
-0.46% |
577,700 |
2024/4/1 |
1,237.5 |
1,238.5 |
1,187 |
1,191 |
-3.33% |
586,200 |
2024/3/29 |
1,220 |
1,236.5 |
1,213 |
1,232 |
+1.52% |
766,400 |
2024/3/28 |
1,218 |
1,225 |
1,209 |
1,213.5 |
-1.18% |
353,300 |
2024/3/27 |
1,231 |
1,247 |
1,225 |
1,228 |
+0.12% |
653,600 |
2024/3/26 |
1,205.5 |
1,229 |
1,197 |
1,226.5 |
+1.15% |
488,300 |
2024/3/25 |
1,230 |
1,230 |
1,210 |
1,212.5 |
-1.34% |
385,300 |
2024/3/22 |
1,229 |
1,232.5 |
1,222.5 |
1,229 |
+0.12% |
353,800 |
2024/3/21 |
1,227 |
1,235.5 |
1,222 |
1,227.5 |
+0.12% |
599,900 |
2024/3/19 |
1,200 |
1,227 |
1,200 |
1,226 |
+1.87% |
554,200 |
2024/3/18 |
1,215 |
1,216 |
1,192.5 |
1,203.5 |
+0.04% |
526,500 |
2024/3/15 |
1,200 |
1,208.5 |
1,191.5 |
1,203 |
+0.50% |
490,700 |
2024/3/14 |
1,186.5 |
1,197 |
1,178 |
1,197 |
+0.88% |
346,300 |
2024/3/13 |
1,198 |
1,202.5 |
1,179.5 |
1,186.5 |
+0.30% |
328,600 |
2024/3/12 |
1,181.5 |
1,184.5 |
1,156 |
1,183 |
+0.00% |
405,400 |
2024/3/11 |
1,204 |
1,207 |
1,170 |
1,183 |
-2.71% |
381,000 |
2024/3/8 |
1,200.5 |
1,219.5 |
1,197 |
1,216 |
+0.00% |
488,200 |
2024/3/7 |
1,245 |
1,248.5 |
1,211.5 |
1,216 |
-1.74% |
371,400 |
2024/3/6 |
1,240 |
1,251 |
1,233 |
1,237.5 |
-0.04% |
467,500 |
2024/3/5 |
1,227.5 |
1,247.5 |
1,223 |
1,238 |
+0.45% |
482,000 |
2024/3/4 |
1,230.5 |
1,246.5 |
1,223.5 |
1,232.5 |
-0.88% |
681,000 |
2024/3/1 |
1,244 |
1,255.5 |
1,234.5 |
1,243.5 |
-0.68% |
589,000 |
2024/2/29 |
1,291.5 |
1,291.5 |
1,246.5 |
1,252 |
-3.06% |
931,500 |
2024/2/28 |
1,303 |
1,307 |
1,288.5 |
1,291.5 |
-0.88% |
682,100 |
2024/2/27 |
1,294 |
1,310.5 |
1,294 |
1,303 |
+1.28% |
1,028,300 |
2024/2/26 |
1,283.5 |
1,321 |
1,280.5 |
1,286.5 |
+2.63% |
1,071,900 |
2024/2/22 |
1,251 |
1,261.5 |
1,247 |
1,253.5 |
+0.89% |
380,800 |
2024/2/21 |
1,252 |
1,253 |
1,239 |
1,242.5 |
-0.48% |
299,100 |
2024/2/20 |
1,253.5 |
1,263 |
1,245 |
1,248.5 |
-0.72% |
564,700 |
2024/2/19 |
1,243.5 |
1,261.5 |
1,243.5 |
1,257.5 |
+1.86% |
550,900 |
2024/2/16 |
1,247.5 |
1,259.5 |
1,226 |
1,234.5 |
-0.48% |
673,300 |
2024/2/15 |
1,263.5 |
1,271 |
1,238 |
1,240.5 |
-1.16% |
615,800 |
2024/2/14 |
1,270 |
1,272 |
1,240.5 |
1,255 |
-1.61% |
679,900 |
2024/2/13 |
1,360 |
1,361 |
1,252.5 |
1,275.5 |
-6.18% |
1,868,300 |
2024/2/9 |
1,243.5 |
1,361 |
1,225 |
1,359.5 |
+9.24% |
3,301,400 |
2024/2/8 |
1,244.5 |
1,245.5 |
1,226.5 |
1,244.5 |
+0.00% |
723,400 |
2024/2/7 |
1,231 |
1,247 |
1,231 |
1,244.5 |
+1.14% |
521,100 |
2024/2/6 |
1,218.5 |
1,239 |
1,217 |
1,230.5 |
+0.98% |
530,800 |
2024/2/5 |
1,230 |
1,240 |
1,218.5 |
1,218.5 |
-0.61% |
478,800 |
2024/2/2 |
1,218.5 |
1,227 |
1,208.5 |
1,226 |
+0.82% |
384,200 |
2024/2/1 |
1,220 |
1,225 |
1,209.5 |
1,216 |
-0.69% |
396,900 |
2024/1/31 |
1,208 |
1,229.5 |
1,204 |
1,224.5 |
+1.62% |
821,600 |
2024/1/30 |
1,197.5 |
1,207 |
1,195 |
1,205 |
+0.33% |
411,000 |
2024/1/29 |
1,195 |
1,204 |
1,195 |
1,201 |
+0.97% |
317,300 |
2024/1/26 |
1,201 |
1,201.5 |
1,189.5 |
1,189.5 |
-1.65% |
340,100 |
2024/1/25 |
1,200 |
1,211 |
1,188.5 |
1,209.5 |
+1.17% |
412,200 |
2024/1/24 |
1,194 |
1,199 |
1,182.5 |
1,195.5 |
+0.08% |
461,700 |
2024/1/23 |
1,209 |
1,209 |
1,188 |
1,194.5 |
-0.79% |
596,400 |
2024/1/22 |
1,195 |
1,204 |
1,194 |
1,204 |
+1.18% |
295,000 |
2024/1/19 |
1,190 |
1,195 |
1,186 |
1,190 |
+0.93% |
306,300 |
2024/1/18 |
1,195 |
1,199 |
1,170 |
1,179 |
-1.38% |
317,000 |
2024/1/17 |
1,192.5 |
1,201 |
1,188.5 |
1,195.5 |
+1.10% |
460,000 |
2024/1/16 |
1,208 |
1,208 |
1,180.5 |
1,182.5 |
-2.31% |
287,600 |
2024/1/15 |
1,188 |
1,210.5 |
1,185 |
1,210.5 |
+2.41% |
580,600 |
2024/1/12 |
1,177 |
1,183 |
1,165 |
1,182 |
+0.17% |
719,400 |
2024/1/11 |
1,187.5 |
1,206.5 |
1,176.5 |
1,180 |
+0.21% |
848,800 |
2024/1/10 |
1,175 |
1,182 |
1,169.5 |
1,177.5 |
+0.21% |
562,700 |
2024/1/9 |
1,162 |
1,176 |
1,156 |
1,175 |
+1.38% |
689,500 |
2024/1/5 |
1,155 |
1,174 |
1,150 |
1,159 |
+1.22% |
804,300 |
2024/1/4 |
1,150 |
1,150 |
1,125 |
1,145 |
-0.04% |
578,800 |
2023/12/29 |
1,145 |
1,149.5 |
1,134 |
1,145.5 |
+1.37% |
734,500 |
2023/12/28 |
1,089.5 |
1,134 |
1,086.5 |
1,130 |
-0.57% |
726,900 |
2023/12/27 |
1,137.5 |
1,145.5 |
1,130.5 |
1,136.5 |
+0.31% |
1,300,200 |
2023/12/26 |
1,135 |
1,137.5 |
1,126.5 |
1,133 |
+0.04% |
801,100 |
2023/12/25 |
1,129 |
1,136 |
1,124.5 |
1,132.5 |
+1.39% |
646,200 |
2023/12/22 |
1,106 |
1,118 |
1,104 |
1,117 |
+0.99% |
608,300 |
2023/12/21 |
1,105 |
1,108.5 |
1,098 |
1,106 |
-0.63% |
557,900 |
2023/12/20 |
1,103.5 |
1,119 |
1,101 |
1,113 |
+1.60% |
615,100 |
2023/12/19 |
1,090 |
1,097 |
1,082.5 |
1,095.5 |
+0.74% |
674,900 |
2023/12/18 |
1,072 |
1,092 |
1,068.5 |
1,087.5 |
+0.93% |
614,400 |
2023/12/15 |
1,080 |
1,082.5 |
1,073 |
1,077.5 |
+0.00% |
606,000 |
2023/12/14 |
1,094.5 |
1,098 |
1,073.5 |
1,077.5 |
-1.55% |
619,600 |
2023/12/13 |
1,094 |
1,101 |
1,089 |
1,094.5 |
+0.00% |
520,300 |
2023/12/12 |
1,111 |
1,111 |
1,094.5 |
1,094.5 |
-0.73% |
360,500 |
2023/12/11 |
1,104 |
1,106 |
1,094.5 |
1,102.5 |
+1.29% |
432,700 |
2023/12/8 |
1,109 |
1,111 |
1,079.5 |
1,088.5 |
-1.72% |
823,900 |
2023/12/7 |
1,101 |
1,109.5 |
1,093 |
1,107.5 |
+0.18% |
549,400 |
2023/12/6 |
1,087.5 |
1,107 |
1,087 |
1,105.5 |
+1.66% |
567,000 |
2023/12/5 |
1,083 |
1,093.5 |
1,081 |
1,087.5 |
+0.09% |
540,100 |
2023/12/4 |
1,086 |
1,094 |
1,083 |
1,086.5 |
-0.23% |
569,200 |
2023/12/1 |
1,097.5 |
1,100.5 |
1,087 |
1,089 |
+0.23% |
494,600 |
2023/11/30 |
1,072 |
1,093 |
1,071.5 |
1,086.5 |
+1.02% |
802,500 |
2023/11/29 |
1,080 |
1,083.5 |
1,072 |
1,075.5 |
-1.24% |
640,500 |
2023/11/28 |
1,090 |
1,092 |
1,081 |
1,089 |
-0.09% |
487,100 |
2023/11/27 |
1,116 |
1,116 |
1,090 |
1,090 |
-1.76% |
559,800 |
2023/11/24 |
1,109 |
1,113 |
1,104 |
1,109.5 |
+1.19% |
469,600 |
2023/11/22 |
1,093 |
1,106 |
1,090 |
1,096.5 |
-0.14% |
517,300 |
2023/11/21 |
1,100 |
1,102 |
1,089.5 |
1,098 |
-0.23% |
389,900 |
2023/11/20 |
1,112.5 |
1,120 |
1,100.5 |
1,100.5 |
-1.03% |
451,300 |
2023/11/17 |
1,115 |
1,115 |
1,102.5 |
1,112 |
-0.27% |
510,000 |
2023/11/16 |
1,112 |
1,121 |
1,108 |
1,115 |
+0.45% |
465,200 |
2023/11/15 |
1,122 |
1,122 |
1,103.5 |
1,110 |
+0.36% |
532,400 |
2023/11/14 |
1,111.5 |
1,113.5 |
1,105 |
1,106 |
-0.05% |
264,300 |
2023/11/13 |
1,110 |
1,112.5 |
1,100 |
1,106.5 |
+0.45% |
461,400 |
2023/11/10 |
1,094.5 |
1,102.5 |
1,084 |
1,101.5 |
+0.36% |
385,100 |
2023/11/9 |
1,087 |
1,099 |
1,071 |
1,097.5 |
+0.97% |
683,500 |
2023/11/8 |
1,102.5 |
1,110.5 |
1,072 |
1,087 |
-1.98% |
690,200 |
2023/11/7 |
1,132 |
1,134.5 |
1,106.5 |
1,109 |
-1.77% |
429,700 |
2023/11/6 |
1,128 |
1,132 |
1,119.5 |
1,129 |
+1.94% |
569,900 |
2023/11/2 |
1,111.5 |
1,116 |
1,097 |
1,107.5 |
+0.50% |
576,600 |
2023/11/1 |
1,100 |
1,106.5 |
1,097 |
1,102 |
+1.66% |
523,500 |
2023/10/31 |
1,081 |
1,084 |
1,065.5 |
1,084 |
+1.45% |
659,300 |
2023/10/30 |
1,086.5 |
1,087 |
1,057 |
1,068.5 |
-2.86% |
715,800 |
2023/10/27 |
1,089 |
1,102 |
1,084 |
1,100 |
+2.04% |
546,700 |
2023/10/26 |
1,087 |
1,093 |
1,072 |
1,078 |
-0.83% |
539,600 |
2023/10/25 |
1,102.5 |
1,102.5 |
1,086.5 |
1,087 |
-0.50% |
552,800 |
2023/10/24 |
1,093.5 |
1,101 |
1,072.5 |
1,092.5 |
-0.09% |
773,000 |
2023/10/23 |
1,090 |
1,102 |
1,086.5 |
1,093.5 |
+0.41% |
503,600 |
2023/10/20 |
1,083 |
1,090 |
1,080 |
1,089 |
+0.55% |
652,400 |
2023/10/19 |
1,080 |
1,092 |
1,075 |
1,083 |
-1.01% |
641,100 |
|