日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
1,270 |
1,273.5 |
1,244 |
1,254.5 |
-2.41% |
259,100 |
2024/4/18 |
1,290 |
1,291.5 |
1,276.5 |
1,285.5 |
+0.78% |
90,000 |
2024/4/17 |
1,297 |
1,304.5 |
1,272.5 |
1,275.5 |
-1.62% |
199,400 |
2024/4/16 |
1,310 |
1,310 |
1,291.5 |
1,296.5 |
-1.78% |
217,500 |
2024/4/15 |
1,312 |
1,323 |
1,310 |
1,320 |
-0.60% |
182,100 |
2024/4/12 |
1,325 |
1,332 |
1,323.5 |
1,328 |
+0.57% |
252,500 |
2024/4/11 |
1,315 |
1,323.5 |
1,307 |
1,320.5 |
-0.60% |
179,700 |
2024/4/10 |
1,313 |
1,334.5 |
1,313 |
1,328.5 |
+1.18% |
183,300 |
2024/4/9 |
1,305 |
1,317 |
1,304 |
1,313 |
+0.69% |
190,500 |
2024/4/8 |
1,300.5 |
1,309.5 |
1,291 |
1,304 |
+1.01% |
268,000 |
2024/4/5 |
1,277 |
1,295 |
1,275.5 |
1,291 |
-0.73% |
226,000 |
2024/4/4 |
1,307 |
1,312 |
1,297 |
1,300.5 |
+0.77% |
223,700 |
2024/4/3 |
1,290 |
1,294 |
1,277 |
1,290.5 |
+0.04% |
283,300 |
2024/4/2 |
1,300 |
1,300 |
1,280 |
1,290 |
-1.04% |
225,400 |
2024/4/1 |
1,316.5 |
1,318.5 |
1,293.5 |
1,303.5 |
-0.19% |
223,500 |
2024/3/29 |
1,299.5 |
1,315 |
1,298 |
1,306 |
+0.97% |
201,200 |
2024/3/28 |
1,308.5 |
1,316.5 |
1,288.5 |
1,293.5 |
-3.58% |
235,700 |
2024/3/27 |
1,326.5 |
1,352 |
1,322 |
1,341.5 |
+1.86% |
393,300 |
2024/3/26 |
1,318 |
1,322 |
1,314.5 |
1,317 |
-0.08% |
163,700 |
2024/3/25 |
1,340 |
1,340 |
1,316 |
1,318 |
-1.46% |
183,400 |
2024/3/22 |
1,334 |
1,339 |
1,325.5 |
1,337.5 |
+0.26% |
221,400 |
2024/3/21 |
1,342 |
1,345 |
1,332 |
1,334 |
+0.68% |
178,300 |
2024/3/19 |
1,312 |
1,328 |
1,306 |
1,325 |
+0.57% |
151,900 |
2024/3/18 |
1,316 |
1,324 |
1,310 |
1,317.5 |
+1.50% |
276,800 |
2024/3/15 |
1,294 |
1,301.5 |
1,289 |
1,298 |
-0.57% |
264,600 |
2024/3/14 |
1,287.5 |
1,308 |
1,280 |
1,305.5 |
+2.23% |
308,700 |
2024/3/13 |
1,288 |
1,289.5 |
1,270.5 |
1,277 |
-0.43% |
194,700 |
2024/3/12 |
1,279 |
1,283.5 |
1,261 |
1,282.5 |
-0.04% |
186,300 |
2024/3/11 |
1,294 |
1,295.5 |
1,267 |
1,283 |
-1.12% |
276,500 |
2024/3/8 |
1,283.5 |
1,300.5 |
1,280 |
1,297.5 |
+0.58% |
308,500 |
2024/3/7 |
1,276 |
1,295 |
1,273 |
1,290 |
+2.02% |
335,400 |
2024/3/6 |
1,261.5 |
1,272.5 |
1,259 |
1,264.5 |
-0.39% |
309,500 |
2024/3/5 |
1,272 |
1,277 |
1,261 |
1,269.5 |
-0.43% |
253,500 |
2024/3/4 |
1,293.5 |
1,293.5 |
1,274 |
1,275 |
-1.39% |
383,900 |
2024/3/1 |
1,284 |
1,298 |
1,284 |
1,293 |
+0.35% |
262,900 |
2024/2/29 |
1,304 |
1,306.5 |
1,285 |
1,288.5 |
-1.98% |
519,500 |
2024/2/28 |
1,315.5 |
1,323.5 |
1,310.5 |
1,314.5 |
-0.72% |
200,300 |
2024/2/27 |
1,308.5 |
1,329.5 |
1,306.5 |
1,324 |
+1.57% |
301,300 |
2024/2/26 |
1,302 |
1,312 |
1,300 |
1,303.5 |
+1.20% |
325,300 |
2024/2/22 |
1,297 |
1,297.5 |
1,283.5 |
1,288 |
+0.43% |
310,000 |
2024/2/21 |
1,290 |
1,292 |
1,272.5 |
1,282.5 |
-1.12% |
228,700 |
2024/2/20 |
1,295.5 |
1,298 |
1,285 |
1,297 |
-0.73% |
270,100 |
2024/2/19 |
1,300 |
1,309 |
1,297.5 |
1,306.5 |
+1.32% |
203,400 |
2024/2/16 |
1,286.5 |
1,299.5 |
1,274 |
1,289.5 |
+1.30% |
270,400 |
2024/2/15 |
1,271 |
1,278.5 |
1,263 |
1,273 |
+0.83% |
294,200 |
2024/2/14 |
1,283.5 |
1,285 |
1,253 |
1,262.5 |
-1.83% |
364,200 |
2024/2/13 |
1,273.5 |
1,289.5 |
1,267.5 |
1,286 |
+2.31% |
384,600 |
2024/2/9 |
1,255 |
1,266 |
1,247.5 |
1,257 |
-1.02% |
331,100 |
2024/2/8 |
1,274 |
1,276.5 |
1,247.5 |
1,270 |
-0.35% |
477,800 |
2024/2/7 |
1,270 |
1,279 |
1,265 |
1,274.5 |
-0.31% |
272,200 |
2024/2/6 |
1,282 |
1,288 |
1,271 |
1,278.5 |
-0.66% |
314,800 |
2024/2/5 |
1,305 |
1,305 |
1,283.5 |
1,287 |
-0.89% |
298,000 |
2024/2/2 |
1,295 |
1,307 |
1,280.5 |
1,298.5 |
+2.04% |
399,500 |
2024/2/1 |
1,300 |
1,309 |
1,254.5 |
1,272.5 |
-3.85% |
673,200 |
2024/1/31 |
1,312 |
1,323.5 |
1,306.5 |
1,323.5 |
+0.23% |
234,000 |
2024/1/30 |
1,326 |
1,327 |
1,317 |
1,320.5 |
-0.23% |
161,500 |
2024/1/29 |
1,321 |
1,327 |
1,317.5 |
1,323.5 |
+0.68% |
112,100 |
2024/1/26 |
1,315 |
1,323 |
1,310.5 |
1,314.5 |
-0.79% |
184,900 |
2024/1/25 |
1,314 |
1,326 |
1,311.5 |
1,325 |
+0.72% |
277,600 |
2024/1/24 |
1,325 |
1,325 |
1,306 |
1,315.5 |
-0.49% |
259,300 |
2024/1/23 |
1,346 |
1,355.5 |
1,317.5 |
1,322 |
-1.75% |
273,600 |
2024/1/22 |
1,346 |
1,347.5 |
1,340 |
1,345.5 |
+0.94% |
182,600 |
2024/1/19 |
1,346.5 |
1,346.5 |
1,327 |
1,333 |
-0.15% |
175,600 |
2024/1/18 |
1,335.5 |
1,341.5 |
1,325 |
1,335 |
-0.26% |
299,900 |
2024/1/17 |
1,356.5 |
1,376.5 |
1,337.5 |
1,338.5 |
-0.67% |
354,100 |
2024/1/16 |
1,385.5 |
1,385.5 |
1,346 |
1,347.5 |
-2.25% |
296,800 |
2024/1/15 |
1,373 |
1,384.5 |
1,364 |
1,378.5 |
+0.40% |
183,100 |
2024/1/12 |
1,380 |
1,382 |
1,364 |
1,373 |
-0.44% |
188,800 |
2024/1/11 |
1,381 |
1,386 |
1,372.5 |
1,379 |
+1.40% |
272,200 |
2024/1/10 |
1,367 |
1,372 |
1,355.5 |
1,360 |
-0.44% |
219,800 |
2024/1/9 |
1,357 |
1,375.5 |
1,353 |
1,366 |
+1.37% |
358,400 |
2024/1/5 |
1,363 |
1,364 |
1,341.5 |
1,347.5 |
-0.92% |
167,900 |
2024/1/4 |
1,335.5 |
1,360 |
1,316.5 |
1,360 |
+1.08% |
194,000 |
2023/12/29 |
1,344.5 |
1,352 |
1,338.5 |
1,345.5 |
+0.11% |
122,600 |
2023/12/28 |
1,333.5 |
1,351 |
1,333.5 |
1,344 |
+0.00% |
115,600 |
2023/12/27 |
1,341.5 |
1,345 |
1,333.5 |
1,344 |
+1.24% |
175,200 |
2023/12/26 |
1,333 |
1,333 |
1,320 |
1,327.5 |
-0.26% |
176,700 |
2023/12/25 |
1,348 |
1,350 |
1,325.5 |
1,331 |
+0.11% |
179,000 |
2023/12/22 |
1,328 |
1,334 |
1,323.5 |
1,329.5 |
+0.08% |
180,400 |
2023/12/21 |
1,353.5 |
1,353.5 |
1,324 |
1,328.5 |
-1.85% |
194,900 |
2023/12/20 |
1,328.5 |
1,361.5 |
1,326.5 |
1,353.5 |
+2.27% |
445,700 |
2023/12/19 |
1,303 |
1,328 |
1,296.5 |
1,323.5 |
+1.57% |
286,400 |
2023/12/18 |
1,299 |
1,304.5 |
1,282 |
1,303 |
-0.15% |
237,800 |
2023/12/15 |
1,309.5 |
1,312.5 |
1,294.5 |
1,305 |
-0.11% |
728,700 |
2023/12/14 |
1,320 |
1,320.5 |
1,300 |
1,306.5 |
-0.95% |
244,700 |
2023/12/13 |
1,316.5 |
1,325.5 |
1,312 |
1,319 |
+0.65% |
250,000 |
2023/12/12 |
1,350 |
1,350 |
1,310 |
1,310.5 |
-1.98% |
223,200 |
2023/12/11 |
1,332 |
1,338 |
1,318.5 |
1,337 |
+0.45% |
278,000 |
2023/12/8 |
1,333 |
1,344.5 |
1,324.5 |
1,331 |
-1.59% |
419,300 |
2023/12/7 |
1,344 |
1,359.5 |
1,337.5 |
1,352.5 |
-0.22% |
367,200 |
2023/12/6 |
1,353 |
1,358 |
1,339 |
1,355.5 |
+0.56% |
644,200 |
2023/12/5 |
1,357 |
1,369 |
1,346.5 |
1,348 |
-1.17% |
464,300 |
2023/12/4 |
1,374.5 |
1,379.5 |
1,361 |
1,364 |
-1.30% |
367,800 |
2023/12/1 |
1,380 |
1,397.5 |
1,379 |
1,382 |
+2.37% |
571,300 |
2023/11/30 |
1,398.5 |
1,398.5 |
1,349 |
1,350 |
-3.71% |
1,176,200 |
2023/11/29 |
1,383.5 |
1,413.5 |
1,379.5 |
1,402 |
+0.86% |
405,000 |
2023/11/28 |
1,400 |
1,404 |
1,385.5 |
1,390 |
-0.25% |
357,400 |
2023/11/27 |
1,415 |
1,423.5 |
1,387 |
1,393.5 |
-0.54% |
365,200 |
2023/11/24 |
1,405.5 |
1,419 |
1,399 |
1,401 |
+0.72% |
337,300 |
2023/11/22 |
1,368 |
1,408.5 |
1,368 |
1,391 |
+1.83% |
445,400 |
2023/11/21 |
1,330 |
1,371 |
1,322 |
1,366 |
+2.02% |
583,900 |
2023/11/20 |
1,335.5 |
1,347.5 |
1,324 |
1,339 |
+0.11% |
282,900 |
2023/11/17 |
1,319 |
1,338 |
1,313 |
1,337.5 |
+3.08% |
259,200 |
2023/11/16 |
1,297.5 |
1,315 |
1,290 |
1,297.5 |
-1.26% |
232,000 |
2023/11/15 |
1,331 |
1,332 |
1,307 |
1,314 |
-0.61% |
144,700 |
2023/11/14 |
1,326 |
1,326 |
1,318 |
1,322 |
+0.27% |
121,500 |
2023/11/13 |
1,330 |
1,330 |
1,312 |
1,318.5 |
-0.57% |
162,900 |
2023/11/10 |
1,296.5 |
1,326 |
1,290 |
1,326 |
+2.28% |
266,400 |
2023/11/9 |
1,281.5 |
1,302.5 |
1,280.5 |
1,296.5 |
+1.29% |
217,100 |
2023/11/8 |
1,311 |
1,323 |
1,267 |
1,280 |
-4.55% |
537,300 |
2023/11/7 |
1,340 |
1,354 |
1,335 |
1,341 |
+0.15% |
274,300 |
2023/11/6 |
1,331 |
1,344.5 |
1,324 |
1,339 |
+2.10% |
372,000 |
2023/11/2 |
1,330.5 |
1,342 |
1,311 |
1,311.5 |
-1.43% |
319,100 |
2023/11/1 |
1,310 |
1,336 |
1,309.5 |
1,330.5 |
+3.22% |
474,900 |
2023/10/31 |
1,282 |
1,297.5 |
1,273.5 |
1,289 |
+2.22% |
384,700 |
2023/10/30 |
1,267 |
1,267.5 |
1,251.5 |
1,261 |
-1.87% |
211,100 |
2023/10/27 |
1,270 |
1,288 |
1,270 |
1,285 |
+1.98% |
208,900 |
2023/10/26 |
1,257 |
1,268.5 |
1,253.5 |
1,260 |
+0.40% |
246,700 |
2023/10/25 |
1,257.5 |
1,264 |
1,252.5 |
1,255 |
+0.16% |
192,700 |
2023/10/24 |
1,251 |
1,260 |
1,229.5 |
1,253 |
+0.12% |
173,700 |
2023/10/23 |
1,262 |
1,271.5 |
1,251.5 |
1,251.5 |
-0.95% |
162,300 |
2023/10/20 |
1,265 |
1,275 |
1,259 |
1,263.5 |
-0.55% |
213,600 |
2023/10/19 |
1,249.5 |
1,274 |
1,249.5 |
1,270.5 |
+0.79% |
209,500 |
|