| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/4/18 |
2,950 |
2,973 |
2,950 |
2,963 |
+0.34% |
70,200 |
| 2024/4/17 |
3,018 |
3,018 |
2,938 |
2,953 |
-2.41% |
154,700 |
| 2024/4/16 |
3,087 |
3,087 |
3,002 |
3,026 |
-2.51% |
173,000 |
| 2024/4/15 |
3,033 |
3,106 |
3,014 |
3,104 |
+1.57% |
148,400 |
| 2024/4/12 |
3,010 |
3,056 |
2,993 |
3,056 |
+1.88% |
159,600 |
| 2024/4/11 |
2,966 |
3,004 |
2,939 |
2,999.5 |
+0.82% |
127,400 |
| 2024/4/10 |
2,998 |
2,999 |
2,961.5 |
2,975 |
-0.55% |
95,600 |
| 2024/4/9 |
2,933 |
2,991.5 |
2,931 |
2,991.5 |
+2.31% |
171,500 |
| 2024/4/8 |
2,939 |
2,955 |
2,907.5 |
2,924 |
-0.61% |
130,900 |
| 2024/4/5 |
2,970 |
2,979.5 |
2,910 |
2,942 |
-1.47% |
159,300 |
| 2024/4/4 |
3,014 |
3,022 |
2,975 |
2,986 |
-0.93% |
140,600 |
| 2024/4/3 |
2,976 |
3,040 |
2,946.5 |
3,014 |
+0.30% |
210,800 |
| 2024/4/2 |
3,022 |
3,049 |
2,990.5 |
3,005 |
+0.52% |
198,000 |
| 2024/4/1 |
2,975 |
3,012 |
2,966.5 |
2,989.5 |
+0.54% |
153,800 |
| 2024/3/29 |
2,956.5 |
2,975 |
2,942 |
2,973.5 |
+0.58% |
107,500 |
| 2024/3/28 |
2,979.5 |
2,989.5 |
2,930 |
2,956.5 |
-2.81% |
183,300 |
| 2024/3/27 |
3,055 |
3,081 |
3,036 |
3,042 |
+0.36% |
191,000 |
| 2024/3/26 |
3,068 |
3,068 |
2,999 |
3,031 |
-0.66% |
181,900 |
| 2024/3/25 |
3,037 |
3,067 |
3,003 |
3,051 |
+0.00% |
230,500 |
| 2024/3/22 |
2,960 |
3,054 |
2,956 |
3,051 |
+4.08% |
355,800 |
| 2024/3/21 |
2,934 |
2,948 |
2,916.5 |
2,931.5 |
-0.24% |
120,500 |
| 2024/3/19 |
2,904 |
2,941 |
2,887.5 |
2,938.5 |
+1.00% |
130,000 |
| 2024/3/18 |
2,901.5 |
2,919.5 |
2,887.5 |
2,909.5 |
+0.28% |
151,600 |
| 2024/3/15 |
2,878.5 |
2,918 |
2,874.5 |
2,901.5 |
+0.80% |
148,500 |
| 2024/3/14 |
2,830 |
2,889 |
2,823.5 |
2,878.5 |
+1.80% |
201,100 |
| 2024/3/13 |
2,850 |
2,860 |
2,797.5 |
2,827.5 |
-0.44% |
136,800 |
| 2024/3/12 |
2,816.5 |
2,844.5 |
2,796.5 |
2,840 |
+0.18% |
146,600 |
| 2024/3/11 |
2,893.5 |
2,895.5 |
2,812.5 |
2,835 |
-1.92% |
234,100 |
| 2024/3/8 |
2,811 |
2,908 |
2,806.5 |
2,890.5 |
+1.44% |
268,100 |
| 2024/3/7 |
2,898.5 |
2,899 |
2,842 |
2,849.5 |
-1.45% |
173,400 |
| 2024/3/6 |
2,852 |
2,910 |
2,852 |
2,891.5 |
+1.42% |
233,600 |
| 2024/3/5 |
2,819 |
2,877 |
2,818 |
2,851 |
+0.78% |
202,400 |
| 2024/3/4 |
2,918 |
2,930.5 |
2,822.5 |
2,829 |
-3.46% |
348,000 |
| 2024/3/1 |
2,967.5 |
2,970.5 |
2,925 |
2,930.5 |
-0.91% |
207,700 |
| 2024/2/29 |
2,929.5 |
2,969.5 |
2,922 |
2,957.5 |
+1.39% |
243,000 |
| 2024/2/28 |
2,922 |
2,936 |
2,905 |
2,917 |
+0.33% |
119,200 |
| 2024/2/27 |
2,898.5 |
2,937 |
2,872.5 |
2,907.5 |
+0.22% |
191,900 |
| 2024/2/26 |
2,939 |
2,940 |
2,892 |
2,901 |
-0.31% |
141,300 |
| 2024/2/22 |
2,895 |
2,917 |
2,885 |
2,910 |
+0.95% |
131,200 |
| 2024/2/21 |
2,913 |
2,922 |
2,863 |
2,882.5 |
-0.60% |
159,000 |
| 2024/2/20 |
2,943.5 |
2,956.5 |
2,884 |
2,900 |
-1.96% |
217,900 |
| 2024/2/19 |
2,973 |
2,984 |
2,946 |
2,958 |
+0.00% |
101,600 |
| 2024/2/16 |
2,940.5 |
2,966 |
2,927 |
2,958 |
+0.46% |
214,300 |
| 2024/2/15 |
2,998 |
2,999 |
2,929.5 |
2,944.5 |
-1.16% |
247,800 |
| 2024/2/14 |
3,027 |
3,040 |
2,964.5 |
2,979 |
-1.26% |
194,000 |
| 2024/2/13 |
2,971.5 |
3,017 |
2,958 |
3,017 |
+2.24% |
240,900 |
| 2024/2/9 |
2,973 |
2,986 |
2,936 |
2,951 |
-1.30% |
180,800 |
| 2024/2/8 |
2,966 |
3,003 |
2,906 |
2,990 |
-0.27% |
331,700 |
| 2024/2/7 |
3,004 |
3,042 |
2,960 |
2,998 |
-0.33% |
333,300 |
| 2024/2/6 |
2,943.5 |
3,022 |
2,896.5 |
3,008 |
+0.20% |
613,600 |
| 2024/2/5 |
2,969 |
3,008 |
2,953.5 |
3,002 |
+1.87% |
327,500 |
| 2024/2/2 |
2,935 |
2,953 |
2,901.5 |
2,947 |
+1.13% |
205,700 |
| 2024/2/1 |
2,915 |
2,919.5 |
2,890 |
2,914 |
-0.43% |
128,500 |
| 2024/1/31 |
2,894 |
2,926.5 |
2,881.5 |
2,926.5 |
+0.90% |
130,100 |
| 2024/1/30 |
2,933 |
2,933 |
2,896.5 |
2,900.5 |
-1.09% |
125,900 |
| 2024/1/29 |
2,900.5 |
2,938.5 |
2,900.5 |
2,932.5 |
+1.26% |
104,400 |
| 2024/1/26 |
2,961 |
2,975 |
2,896 |
2,896 |
-1.95% |
175,600 |
| 2024/1/25 |
2,894.5 |
2,956 |
2,893.5 |
2,953.5 |
+1.86% |
189,100 |
| 2024/1/24 |
2,885 |
2,910 |
2,866 |
2,899.5 |
-0.50% |
221,300 |
| 2024/1/23 |
2,924 |
2,945.5 |
2,894 |
2,914 |
-0.27% |
181,900 |
| 2024/1/22 |
2,940 |
2,940 |
2,896.5 |
2,922 |
-0.92% |
302,400 |
| 2024/1/19 |
2,850 |
2,950 |
2,805 |
2,949 |
+3.66% |
460,200 |
| 2024/1/18 |
2,825 |
2,847 |
2,825 |
2,845 |
+0.80% |
120,500 |
| 2024/1/17 |
2,815 |
2,855.5 |
2,811.5 |
2,822.5 |
+0.53% |
193,300 |
| 2024/1/16 |
2,855 |
2,860 |
2,806 |
2,807.5 |
-1.11% |
138,200 |
| 2024/1/15 |
2,796 |
2,841.5 |
2,780 |
2,839 |
+0.80% |
276,200 |
| 2024/1/12 |
2,833.5 |
2,849.5 |
2,808.5 |
2,816.5 |
-0.58% |
152,100 |
| 2024/1/11 |
2,856 |
2,879 |
2,831 |
2,833 |
-0.46% |
225,900 |
| 2024/1/10 |
2,860 |
2,864 |
2,843.5 |
2,846 |
-0.04% |
166,100 |
| 2024/1/9 |
2,823 |
2,847.5 |
2,816.5 |
2,847 |
+0.87% |
177,000 |
| 2024/1/5 |
2,849 |
2,850 |
2,812 |
2,822.5 |
-0.46% |
143,200 |
| 2024/1/4 |
2,812.5 |
2,835.5 |
2,777 |
2,835.5 |
+2.14% |
172,800 |
| 2023/12/29 |
2,775 |
2,793.5 |
2,761.5 |
2,776 |
+0.38% |
157,000 |
| 2023/12/28 |
2,767 |
2,785 |
2,760 |
2,765.5 |
-0.07% |
112,000 |
| 2023/12/27 |
2,746.5 |
2,772 |
2,741.5 |
2,767.5 |
+0.65% |
115,000 |
| 2023/12/26 |
2,769 |
2,770 |
2,732 |
2,749.5 |
-0.05% |
102,100 |
| 2023/12/25 |
2,746 |
2,757 |
2,732 |
2,751 |
+0.40% |
90,900 |
| 2023/12/22 |
2,727 |
2,750 |
2,719 |
2,740 |
+1.03% |
105,200 |
| 2023/12/21 |
2,713 |
2,734.5 |
2,712 |
2,712 |
-0.29% |
120,400 |
| 2023/12/20 |
2,705 |
2,734.5 |
2,701 |
2,720 |
+0.39% |
118,900 |
| 2023/12/19 |
2,726.5 |
2,729 |
2,693 |
2,709.5 |
-0.62% |
138,700 |
| 2023/12/18 |
2,739 |
2,751.5 |
2,695 |
2,726.5 |
-1.73% |
256,400 |
| 2023/12/15 |
2,870 |
2,871 |
2,766.5 |
2,774.5 |
-4.31% |
331,300 |
| 2023/12/14 |
2,947 |
2,947.5 |
2,882.5 |
2,899.5 |
-0.97% |
243,900 |
| 2023/12/13 |
2,947.5 |
2,961.5 |
2,919 |
2,928 |
+0.02% |
184,700 |
| 2023/12/12 |
2,953 |
2,961.5 |
2,919 |
2,927.5 |
-0.41% |
227,600 |
| 2023/12/11 |
2,900 |
2,942.5 |
2,871.5 |
2,939.5 |
+2.33% |
263,900 |
| 2023/12/8 |
2,899.5 |
2,925.5 |
2,843 |
2,872.5 |
-0.95% |
277,800 |
| 2023/12/7 |
2,910 |
2,925 |
2,889 |
2,900 |
-0.39% |
182,600 |
| 2023/12/6 |
2,855 |
2,914 |
2,851.5 |
2,911.5 |
+2.05% |
239,800 |
| 2023/12/5 |
2,871 |
2,884 |
2,841 |
2,853 |
-0.51% |
156,600 |
| 2023/12/4 |
2,847 |
2,877 |
2,840.5 |
2,867.5 |
+0.72% |
133,500 |
| 2023/12/1 |
2,860 |
2,873 |
2,844 |
2,847 |
+0.25% |
149,900 |
| 2023/11/30 |
2,800.5 |
2,844.5 |
2,772.5 |
2,840 |
+0.42% |
169,700 |
| 2023/11/29 |
2,873 |
2,879 |
2,821.5 |
2,828 |
-1.08% |
157,500 |
| 2023/11/28 |
2,824 |
2,862.5 |
2,806 |
2,859 |
+1.93% |
198,600 |
| 2023/11/27 |
2,830 |
2,830 |
2,791.5 |
2,805 |
-0.02% |
110,600 |
| 2023/11/24 |
2,800 |
2,817.5 |
2,764 |
2,805.5 |
+0.92% |
170,000 |
| 2023/11/22 |
2,746 |
2,784 |
2,729.5 |
2,780 |
+2.13% |
137,500 |
| 2023/11/21 |
2,733.5 |
2,753 |
2,692 |
2,722 |
-0.42% |
200,500 |
| 2023/11/20 |
2,775 |
2,782 |
2,727 |
2,733.5 |
-1.42% |
160,400 |
| 2023/11/17 |
2,736 |
2,775 |
2,736 |
2,773 |
+1.35% |
162,600 |
| 2023/11/16 |
2,767 |
2,782 |
2,733 |
2,736 |
-1.65% |
195,000 |
| 2023/11/15 |
2,829.5 |
2,829.5 |
2,759 |
2,782 |
-1.70% |
292,500 |
| 2023/11/14 |
2,843 |
2,892 |
2,821 |
2,830 |
+0.48% |
469,100 |
| 2023/11/13 |
2,780 |
2,824 |
2,767 |
2,816.5 |
+1.28% |
374,100 |
| 2023/11/10 |
2,756 |
2,782.5 |
2,741.5 |
2,781 |
+1.16% |
276,200 |
| 2023/11/9 |
2,695 |
2,758.5 |
2,688.5 |
2,749 |
+2.50% |
367,000 |
| 2023/11/8 |
2,675 |
2,705.5 |
2,635 |
2,682 |
-0.69% |
440,200 |
| 2023/11/7 |
2,562.5 |
2,710 |
2,555 |
2,700.5 |
+4.03% |
584,400 |
| 2023/11/6 |
2,650 |
2,650 |
2,593.5 |
2,596 |
-0.27% |
433,800 |
| 2023/11/2 |
2,621.5 |
2,626.5 |
2,585 |
2,603 |
-0.61% |
143,800 |
| 2023/11/1 |
2,597 |
2,622 |
2,581.5 |
2,619 |
+1.47% |
256,700 |
| 2023/10/31 |
2,519.5 |
2,582 |
2,511.5 |
2,581 |
+2.89% |
169,900 |
| 2023/10/30 |
2,507.5 |
2,514.5 |
2,493 |
2,508.5 |
-0.44% |
114,800 |
| 2023/10/27 |
2,491 |
2,519.5 |
2,481 |
2,519.5 |
+1.55% |
127,000 |
| 2023/10/26 |
2,495 |
2,502 |
2,470 |
2,481 |
+0.24% |
88,900 |
| 2023/10/25 |
2,517 |
2,519 |
2,468 |
2,475 |
-0.56% |
205,000 |
| 2023/10/24 |
2,458 |
2,491.5 |
2,428.5 |
2,489 |
+1.26% |
161,800 |
| 2023/10/23 |
2,457 |
2,482 |
2,455 |
2,458 |
+0.14% |
129,800 |
| 2023/10/20 |
2,462 |
2,475 |
2,449.5 |
2,454.5 |
-0.28% |
74,600 |
| 2023/10/19 |
2,430.5 |
2,465 |
2,430.5 |
2,461.5 |
+0.53% |
155,500 |
| 2023/10/18 |
2,438 |
2,455.5 |
2,421 |
2,448.5 |
+0.33% |
136,800 |
|
