日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
1,622.5 |
1,649 |
1,609 |
1,648 |
+1.67% |
539,200 |
2024/4/25 |
1,661 |
1,663.5 |
1,621 |
1,621 |
-2.93% |
479,000 |
2024/4/24 |
1,687 |
1,696 |
1,662.5 |
1,670 |
-0.24% |
669,500 |
2024/4/23 |
1,675 |
1,692 |
1,663 |
1,674 |
+1.27% |
640,100 |
2024/4/22 |
1,627 |
1,667.5 |
1,613.5 |
1,653 |
+3.25% |
781,700 |
2024/4/19 |
1,665 |
1,665 |
1,585 |
1,601 |
-4.28% |
1,533,700 |
2024/4/18 |
1,687 |
1,722.5 |
1,656 |
1,672.5 |
+0.66% |
1,243,500 |
2024/4/17 |
1,640 |
1,672 |
1,612 |
1,661.5 |
+1.00% |
987,600 |
2024/4/16 |
1,650 |
1,650.5 |
1,615 |
1,645 |
-2.34% |
1,263,200 |
2024/4/15 |
1,650.5 |
1,687.5 |
1,643 |
1,684.5 |
+1.63% |
1,265,500 |
2024/4/12 |
1,738.5 |
1,741 |
1,642 |
1,657.5 |
-5.37% |
2,797,600 |
2024/4/11 |
1,764 |
1,766 |
1,741.5 |
1,751.5 |
-2.18% |
704,200 |
2024/4/10 |
1,799 |
1,805 |
1,787.5 |
1,790.5 |
-0.47% |
480,400 |
2024/4/9 |
1,830 |
1,833.5 |
1,796 |
1,799 |
-1.75% |
739,400 |
2024/4/8 |
1,851.5 |
1,857.5 |
1,827 |
1,831 |
-1.11% |
571,900 |
2024/4/5 |
1,857.5 |
1,884 |
1,843 |
1,851.5 |
-0.56% |
526,800 |
2024/4/4 |
1,857 |
1,879.5 |
1,850 |
1,862 |
+0.54% |
355,500 |
2024/4/3 |
1,830 |
1,874 |
1,815.5 |
1,852 |
+0.65% |
585,000 |
2024/4/2 |
1,900.5 |
1,902.5 |
1,831 |
1,840 |
-3.79% |
901,400 |
2024/4/1 |
1,910 |
1,930.5 |
1,884 |
1,912.5 |
-0.23% |
551,000 |
2024/3/29 |
1,900 |
1,928.5 |
1,894.5 |
1,917 |
+1.11% |
494,500 |
2024/3/28 |
1,930 |
1,950.5 |
1,890.5 |
1,896 |
-1.99% |
820,200 |
2024/3/27 |
1,963.5 |
1,975.5 |
1,928.5 |
1,934.5 |
-1.33% |
1,070,600 |
2024/3/26 |
1,963.5 |
1,979 |
1,937 |
1,960.5 |
-2.63% |
985,100 |
2024/3/25 |
2,007 |
2,066 |
2,004 |
2,013.5 |
+1.36% |
1,748,500 |
2024/3/22 |
1,944 |
1,995.5 |
1,938.5 |
1,986.5 |
+2.98% |
1,164,200 |
2024/3/21 |
1,950 |
1,961 |
1,923 |
1,929 |
-0.62% |
691,500 |
2024/3/19 |
1,915 |
1,947 |
1,911 |
1,941 |
+1.01% |
687,200 |
2024/3/18 |
1,887 |
1,932.5 |
1,865 |
1,921.5 |
+3.58% |
1,120,700 |
2024/3/15 |
1,830 |
1,859 |
1,826 |
1,855 |
+0.30% |
489,200 |
2024/3/14 |
1,810 |
1,849.5 |
1,806 |
1,849.5 |
+1.23% |
571,400 |
2024/3/13 |
1,841.5 |
1,860 |
1,820 |
1,827 |
-1.24% |
480,800 |
2024/3/12 |
1,811 |
1,850.5 |
1,789 |
1,850 |
+1.48% |
799,600 |
2024/3/11 |
1,849 |
1,855 |
1,810.5 |
1,823 |
-1.73% |
861,200 |
2024/3/8 |
1,860.5 |
1,874.5 |
1,844 |
1,855 |
-1.75% |
749,300 |
2024/3/7 |
1,881 |
1,895 |
1,861 |
1,888 |
-0.29% |
1,041,200 |
2024/3/6 |
1,867 |
1,914 |
1,860.5 |
1,893.5 |
+1.91% |
1,079,900 |
2024/3/5 |
1,827 |
1,864 |
1,823 |
1,858 |
+1.81% |
1,161,200 |
2024/3/4 |
1,946 |
1,951 |
1,825 |
1,825 |
-7.15% |
2,537,200 |
2024/3/1 |
1,999 |
2,006 |
1,958.5 |
1,965.5 |
-1.73% |
787,300 |
2024/2/29 |
2,020 |
2,024 |
1,981.5 |
2,000 |
-0.77% |
655,700 |
2024/2/28 |
2,003 |
2,035 |
1,994 |
2,015.5 |
+0.52% |
642,100 |
2024/2/27 |
2,017 |
2,020 |
1,984.5 |
2,005 |
-0.77% |
710,500 |
2024/2/26 |
1,956.5 |
2,028 |
1,953 |
2,020.5 |
+3.32% |
1,304,500 |
2024/2/22 |
1,949 |
1,964.5 |
1,942 |
1,955.5 |
+0.80% |
579,300 |
2024/2/21 |
1,939 |
1,946.5 |
1,913.5 |
1,940 |
-0.64% |
518,700 |
2024/2/20 |
1,935 |
1,959 |
1,931.5 |
1,952.5 |
+1.27% |
425,800 |
2024/2/19 |
1,900 |
1,934 |
1,891.5 |
1,928 |
+0.92% |
405,500 |
2024/2/16 |
1,895 |
1,919 |
1,888 |
1,910.5 |
+0.71% |
497,300 |
2024/2/15 |
1,920 |
1,922.5 |
1,870 |
1,897 |
-1.04% |
791,600 |
2024/2/14 |
1,908 |
1,924.5 |
1,896.5 |
1,917 |
-0.36% |
584,100 |
2024/2/13 |
1,950 |
1,952 |
1,916 |
1,924 |
-0.75% |
575,600 |
2024/2/9 |
1,919 |
1,949 |
1,907 |
1,938.5 |
+0.44% |
682,100 |
2024/2/8 |
1,919 |
1,934.5 |
1,896.5 |
1,930 |
+0.26% |
769,000 |
2024/2/7 |
1,928 |
1,936 |
1,909 |
1,925 |
-0.18% |
716,500 |
2024/2/6 |
1,980 |
1,981 |
1,912 |
1,928.5 |
-1.73% |
1,382,300 |
2024/2/5 |
1,951 |
1,974.5 |
1,941 |
1,962.5 |
+0.93% |
1,041,600 |
2024/2/2 |
2,005 |
2,049.5 |
1,941 |
1,944.5 |
-2.06% |
2,953,700 |
2024/2/1 |
1,990 |
2,005.5 |
1,966 |
1,985.5 |
-0.50% |
1,297,200 |
2024/1/31 |
1,994.5 |
1,997.5 |
1,961.5 |
1,995.5 |
-0.47% |
1,071,500 |
2024/1/30 |
2,005 |
2,033 |
1,999 |
2,005 |
+0.75% |
1,075,400 |
2024/1/29 |
2,001 |
2,008 |
1,983 |
1,990 |
+0.99% |
683,700 |
2024/1/26 |
1,966.5 |
1,993 |
1,963 |
1,970.5 |
-0.61% |
606,400 |
2024/1/25 |
1,985 |
1,989.5 |
1,950.5 |
1,982.5 |
+0.03% |
767,600 |
2024/1/24 |
1,987 |
1,988 |
1,963 |
1,982 |
-1.00% |
879,900 |
2024/1/23 |
2,022.5 |
2,040 |
1,992 |
2,002 |
-0.67% |
717,300 |
2024/1/22 |
2,003 |
2,019 |
1,983.5 |
2,015.5 |
+1.33% |
751,300 |
2024/1/19 |
1,998 |
2,027.5 |
1,982.5 |
1,989 |
-0.23% |
1,147,400 |
2024/1/18 |
1,937 |
2,007 |
1,925 |
1,993.5 |
+2.81% |
1,434,600 |
2024/1/17 |
1,997 |
2,009.5 |
1,938.5 |
1,939 |
-3.12% |
2,158,600 |
2024/1/16 |
2,071 |
2,071 |
1,985 |
2,001.5 |
-5.63% |
3,432,000 |
2024/1/15 |
2,136 |
2,143 |
2,098 |
2,121 |
-0.47% |
720,200 |
2024/1/12 |
2,156 |
2,165.5 |
2,095.5 |
2,131 |
-0.81% |
849,300 |
2024/1/11 |
2,120 |
2,192.5 |
2,092.5 |
2,148.5 |
+1.70% |
1,301,600 |
2024/1/10 |
2,141.5 |
2,141.5 |
2,106 |
2,112.5 |
-0.45% |
761,100 |
2024/1/9 |
2,116 |
2,123.5 |
2,092 |
2,122 |
+1.46% |
751,100 |
2024/1/5 |
2,113.5 |
2,124 |
2,091 |
2,091.5 |
-0.74% |
711,500 |
2024/1/4 |
2,125 |
2,127 |
2,075 |
2,107 |
-2.50% |
822,600 |
2023/12/29 |
2,149 |
2,169 |
2,140 |
2,161 |
-0.14% |
277,200 |
2023/12/28 |
2,169.5 |
2,170 |
2,148 |
2,164 |
-0.09% |
186,100 |
2023/12/27 |
2,180 |
2,180 |
2,150 |
2,166 |
-0.69% |
442,800 |
2023/12/26 |
2,210 |
2,225 |
2,172 |
2,181 |
-0.86% |
338,700 |
2023/12/25 |
2,162.5 |
2,200 |
2,159 |
2,200 |
+2.21% |
424,800 |
2023/12/22 |
2,143 |
2,168.5 |
2,133.5 |
2,152.5 |
+0.80% |
303,500 |
2023/12/21 |
2,120 |
2,143.5 |
2,113 |
2,135.5 |
-1.11% |
487,200 |
2023/12/20 |
2,210 |
2,218 |
2,159.5 |
2,159.5 |
-2.48% |
488,800 |
2023/12/19 |
2,173 |
2,220.5 |
2,163.5 |
2,214.5 |
+2.19% |
593,200 |
2023/12/18 |
2,136.5 |
2,181.5 |
2,113.5 |
2,167 |
-0.89% |
624,300 |
2023/12/15 |
2,229 |
2,238.5 |
2,173 |
2,186.5 |
-2.58% |
974,700 |
2023/12/14 |
2,320.5 |
2,338.5 |
2,234 |
2,244.5 |
-4.02% |
691,300 |
2023/12/13 |
2,365 |
2,408 |
2,322 |
2,338.5 |
-0.43% |
568,100 |
2023/12/12 |
2,310 |
2,366.5 |
2,297 |
2,348.5 |
+2.60% |
518,600 |
2023/12/11 |
2,263 |
2,289.5 |
2,248.5 |
2,289 |
+1.28% |
348,400 |
2023/12/8 |
2,265.5 |
2,281 |
2,243 |
2,260 |
+0.02% |
490,100 |
2023/12/7 |
2,273 |
2,306 |
2,255.5 |
2,259.5 |
-2.44% |
409,700 |
2023/12/6 |
2,272.5 |
2,323.5 |
2,270 |
2,316 |
+1.91% |
418,100 |
2023/12/5 |
2,296 |
2,296 |
2,265.5 |
2,272.5 |
-1.02% |
396,500 |
2023/12/4 |
2,295 |
2,310.5 |
2,269 |
2,296 |
-0.61% |
395,900 |
2023/12/1 |
2,345.5 |
2,347.5 |
2,305 |
2,310 |
-1.62% |
411,400 |
2023/11/30 |
2,325.5 |
2,351 |
2,315 |
2,348 |
+1.05% |
618,500 |
2023/11/29 |
2,350 |
2,356 |
2,322 |
2,323.5 |
+0.04% |
598,400 |
2023/11/28 |
2,332 |
2,339.5 |
2,300.5 |
2,322.5 |
-0.90% |
468,800 |
2023/11/27 |
2,407 |
2,422 |
2,333 |
2,343.5 |
-2.35% |
618,000 |
2023/11/24 |
2,436.5 |
2,436.5 |
2,395.5 |
2,400 |
-0.93% |
442,000 |
2023/11/22 |
2,398 |
2,462 |
2,394.5 |
2,422.5 |
+0.77% |
793,800 |
2023/11/21 |
2,361.5 |
2,406 |
2,332 |
2,404 |
+1.35% |
733,700 |
2023/11/20 |
2,366 |
2,400.5 |
2,362.5 |
2,372 |
+0.44% |
528,400 |
2023/11/17 |
2,332 |
2,370 |
2,304.5 |
2,361.5 |
+1.27% |
717,000 |
2023/11/16 |
2,361 |
2,390.5 |
2,323.5 |
2,332 |
-1.89% |
748,100 |
2023/11/15 |
2,367.5 |
2,402 |
2,360.5 |
2,377 |
+0.76% |
834,600 |
2023/11/14 |
2,360 |
2,401 |
2,339.5 |
2,359 |
+0.73% |
859,500 |
2023/11/13 |
2,325.5 |
2,369.5 |
2,299 |
2,342 |
+0.93% |
880,700 |
2023/11/10 |
2,287 |
2,320.5 |
2,242 |
2,320.5 |
+0.00% |
980,700 |
2023/11/9 |
2,233.5 |
2,327 |
2,224.5 |
2,320.5 |
+7.01% |
1,521,900 |
2023/11/8 |
2,195.5 |
2,197 |
2,149.5 |
2,168.5 |
+1.28% |
920,400 |
2023/11/7 |
2,185 |
2,222 |
2,134.5 |
2,141 |
-3.60% |
1,289,800 |
2023/11/6 |
2,126 |
2,244 |
2,126 |
2,221 |
+6.68% |
1,691,500 |
2023/11/2 |
2,088 |
2,189.5 |
2,074.5 |
2,082 |
+2.51% |
3,597,500 |
2023/11/1 |
2,049 |
2,049 |
1,999 |
2,031 |
+1.91% |
1,426,600 |
2023/10/31 |
1,980.5 |
2,005.5 |
1,940 |
1,993 |
+0.61% |
953,100 |
2023/10/30 |
2,010 |
2,055 |
1,958 |
1,981 |
-0.90% |
2,221,600 |
2023/10/27 |
1,972 |
1,999 |
1,953 |
1,999 |
+2.25% |
647,500 |
2023/10/26 |
1,979 |
1,997 |
1,945 |
1,955 |
-1.81% |
829,600 |
|