日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
2,388 |
2,406.5 |
2,277 |
2,304 |
-4.75% |
2,599,000 |
2024/4/25 |
2,465 |
2,494 |
2,415 |
2,419 |
-2.16% |
781,400 |
2024/4/24 |
2,435 |
2,478 |
2,429.5 |
2,472.5 |
+1.77% |
607,400 |
2024/4/23 |
2,438 |
2,464 |
2,426 |
2,429.5 |
-0.37% |
693,300 |
2024/4/22 |
2,458 |
2,465 |
2,424.5 |
2,438.5 |
+0.99% |
460,300 |
2024/4/19 |
2,468.5 |
2,468.5 |
2,388 |
2,414.5 |
-1.97% |
846,200 |
2024/4/18 |
2,449.5 |
2,494 |
2,436 |
2,463 |
+0.37% |
536,200 |
2024/4/17 |
2,516 |
2,519.5 |
2,430 |
2,454 |
-2.46% |
761,500 |
2024/4/16 |
2,540 |
2,563.5 |
2,490 |
2,516 |
-1.35% |
803,900 |
2024/4/15 |
2,523 |
2,555.5 |
2,502 |
2,550.5 |
-0.45% |
433,500 |
2024/4/12 |
2,538 |
2,571 |
2,531.5 |
2,562 |
+0.77% |
532,000 |
2024/4/11 |
2,520 |
2,542.5 |
2,506 |
2,542.5 |
-0.22% |
459,300 |
2024/4/10 |
2,546 |
2,571.5 |
2,544.5 |
2,548 |
-0.60% |
424,300 |
2024/4/9 |
2,538 |
2,581 |
2,538 |
2,563.5 |
+0.55% |
577,900 |
2024/4/8 |
2,520 |
2,560 |
2,510 |
2,549.5 |
+1.70% |
773,000 |
2024/4/5 |
2,467 |
2,511 |
2,442 |
2,507 |
+1.37% |
1,003,100 |
2024/4/4 |
2,485 |
2,493.5 |
2,458.5 |
2,473 |
+0.34% |
732,100 |
2024/4/3 |
2,414.5 |
2,478 |
2,405 |
2,464.5 |
+1.61% |
876,700 |
2024/4/2 |
2,450 |
2,456.5 |
2,405 |
2,425.5 |
-0.98% |
1,079,300 |
2024/4/1 |
2,560 |
2,569.5 |
2,444 |
2,449.5 |
-4.65% |
1,359,900 |
2024/3/29 |
2,560 |
2,578.5 |
2,553.5 |
2,569 |
+0.00% |
461,800 |
2024/3/28 |
2,566 |
2,594 |
2,558 |
2,569 |
-1.55% |
653,300 |
2024/3/27 |
2,629 |
2,646.5 |
2,604 |
2,609.5 |
+0.44% |
890,100 |
2024/3/26 |
2,600 |
2,614 |
2,579.5 |
2,598 |
+0.15% |
576,700 |
2024/3/25 |
2,603 |
2,629 |
2,591 |
2,594 |
-0.99% |
605,100 |
2024/3/22 |
2,580 |
2,623 |
2,575 |
2,620 |
+2.58% |
1,310,300 |
2024/3/21 |
2,565 |
2,580 |
2,544 |
2,554 |
+0.24% |
1,061,600 |
2024/3/19 |
2,501.5 |
2,548.5 |
2,490.5 |
2,548 |
+1.86% |
1,155,000 |
2024/3/18 |
2,468.5 |
2,513.5 |
2,462 |
2,501.5 |
+2.10% |
1,193,200 |
2024/3/15 |
2,430 |
2,456 |
2,414 |
2,450 |
+1.53% |
1,104,600 |
2024/3/14 |
2,358 |
2,416 |
2,356 |
2,413 |
+3.10% |
1,063,300 |
2024/3/13 |
2,358 |
2,379.5 |
2,328 |
2,340.5 |
+0.58% |
899,900 |
2024/3/12 |
2,278 |
2,327 |
2,260.5 |
2,327 |
+1.42% |
939,400 |
2024/3/11 |
2,339 |
2,348 |
2,276 |
2,294.5 |
-4.34% |
1,484,300 |
2024/3/8 |
2,388.5 |
2,415.5 |
2,366 |
2,398.5 |
-0.02% |
1,165,300 |
2024/3/7 |
2,569 |
2,569.5 |
2,396.5 |
2,399 |
-5.59% |
2,282,000 |
2024/3/6 |
2,444 |
2,546.5 |
2,436.5 |
2,541 |
+4.44% |
2,866,200 |
2024/3/5 |
2,410 |
2,442.5 |
2,392.5 |
2,433 |
+0.12% |
865,800 |
2024/3/4 |
2,417 |
2,440 |
2,406 |
2,430 |
+1.00% |
1,333,000 |
2024/3/1 |
2,388 |
2,408.5 |
2,381.5 |
2,406 |
+1.50% |
1,030,400 |
2024/2/29 |
2,363.5 |
2,388 |
2,330 |
2,370.5 |
+0.32% |
1,341,600 |
2024/2/28 |
2,398 |
2,402 |
2,362 |
2,363 |
-1.01% |
1,386,700 |
2024/2/27 |
2,400.5 |
2,432 |
2,386.5 |
2,387 |
-1.57% |
2,864,800 |
2024/2/26 |
2,435.5 |
2,469.5 |
2,420.5 |
2,425 |
-0.74% |
2,470,900 |
2024/2/22 |
2,427.5 |
2,453 |
2,420 |
2,443 |
+0.87% |
1,492,800 |
2024/2/21 |
2,415 |
2,422 |
2,388 |
2,422 |
-0.25% |
959,700 |
2024/2/20 |
2,440 |
2,452 |
2,408.5 |
2,428 |
-0.45% |
1,001,900 |
2024/2/19 |
2,465 |
2,465 |
2,432 |
2,439 |
-1.03% |
678,400 |
2024/2/16 |
2,442 |
2,481 |
2,428 |
2,464.5 |
+1.17% |
1,354,700 |
2024/2/15 |
2,460 |
2,471.5 |
2,411.5 |
2,436 |
-0.49% |
1,058,900 |
2024/2/14 |
2,445 |
2,455 |
2,418.5 |
2,448 |
-0.08% |
1,005,000 |
2024/2/13 |
2,428.5 |
2,450 |
2,401 |
2,450 |
+1.58% |
1,129,800 |
2024/2/9 |
2,397 |
2,423 |
2,371.5 |
2,412 |
+1.15% |
1,248,800 |
2024/2/8 |
2,375 |
2,405 |
2,362 |
2,384.5 |
+0.97% |
1,935,900 |
2024/2/7 |
2,345 |
2,407 |
2,335.5 |
2,361.5 |
+1.03% |
2,469,700 |
2024/2/6 |
2,318 |
2,347.5 |
2,305.5 |
2,337.5 |
+0.52% |
2,143,500 |
2024/2/5 |
2,438 |
2,443 |
2,312 |
2,325.5 |
-5.22% |
4,614,600 |
2024/2/2 |
2,470.5 |
2,585 |
2,412 |
2,453.5 |
+0.47% |
3,942,900 |
2024/2/1 |
2,433 |
2,461 |
2,422 |
2,442 |
-0.43% |
920,700 |
2024/1/31 |
2,432 |
2,452.5 |
2,421.5 |
2,452.5 |
+1.20% |
632,900 |
2024/1/30 |
2,422 |
2,426.5 |
2,403.5 |
2,423.5 |
-1.10% |
832,500 |
2024/1/29 |
2,464 |
2,477 |
2,440 |
2,450.5 |
+1.03% |
703,400 |
2024/1/26 |
2,441 |
2,460 |
2,421.5 |
2,425.5 |
-0.90% |
717,200 |
2024/1/25 |
2,433 |
2,479 |
2,432.5 |
2,447.5 |
+0.53% |
867,100 |
2024/1/24 |
2,417.5 |
2,442.5 |
2,413 |
2,434.5 |
+0.91% |
911,800 |
2024/1/23 |
2,415 |
2,442.5 |
2,397 |
2,412.5 |
+0.08% |
780,400 |
2024/1/22 |
2,397 |
2,411 |
2,388 |
2,410.5 |
+1.37% |
735,300 |
2024/1/19 |
2,416 |
2,416 |
2,358 |
2,378 |
-0.29% |
996,500 |
2024/1/18 |
2,329.5 |
2,402.5 |
2,328.5 |
2,385 |
+2.27% |
1,121,900 |
2024/1/17 |
2,350 |
2,372.5 |
2,331 |
2,332 |
-0.36% |
887,400 |
2024/1/16 |
2,316.5 |
2,347 |
2,316 |
2,340.5 |
-0.02% |
915,400 |
2024/1/15 |
2,357 |
2,370 |
2,325 |
2,341 |
-0.57% |
899,600 |
2024/1/12 |
2,379.5 |
2,401 |
2,332 |
2,354.5 |
-3.46% |
1,582,800 |
2024/1/11 |
2,459 |
2,471 |
2,434.5 |
2,439 |
+0.35% |
563,500 |
2024/1/10 |
2,395 |
2,437.5 |
2,392.5 |
2,430.5 |
+2.08% |
849,200 |
2024/1/9 |
2,399 |
2,417 |
2,370.5 |
2,381 |
+0.78% |
806,600 |
2024/1/5 |
2,355 |
2,389.5 |
2,348 |
2,362.5 |
+1.07% |
1,118,900 |
2024/1/4 |
2,254 |
2,347 |
2,226.5 |
2,337.5 |
+4.47% |
1,346,600 |
2023/12/29 |
2,233 |
2,244.5 |
2,222 |
2,237.5 |
+0.18% |
448,000 |
2023/12/28 |
2,214.5 |
2,233.5 |
2,210 |
2,233.5 |
-0.11% |
472,000 |
2023/12/27 |
2,229 |
2,242.5 |
2,221.5 |
2,236 |
+0.52% |
342,600 |
2023/12/26 |
2,257 |
2,257.5 |
2,215 |
2,224.5 |
-1.05% |
297,800 |
2023/12/25 |
2,240 |
2,248 |
2,233 |
2,248 |
+0.90% |
282,400 |
2023/12/22 |
2,233.5 |
2,247.5 |
2,216.5 |
2,228 |
-0.25% |
472,200 |
2023/12/21 |
2,237 |
2,261.5 |
2,226.5 |
2,233.5 |
-1.33% |
605,800 |
2023/12/20 |
2,278 |
2,281.5 |
2,263 |
2,263.5 |
+0.71% |
573,700 |
2023/12/19 |
2,235 |
2,267 |
2,210 |
2,247.5 |
+0.42% |
522,000 |
2023/12/18 |
2,190 |
2,243.5 |
2,167.5 |
2,238 |
+0.40% |
651,500 |
2023/12/15 |
2,223 |
2,244 |
2,211.5 |
2,229 |
+1.34% |
957,600 |
2023/12/14 |
2,240 |
2,240.5 |
2,184.5 |
2,199.5 |
-3.70% |
941,000 |
2023/12/13 |
2,300 |
2,301 |
2,263 |
2,284 |
-0.48% |
840,800 |
2023/12/12 |
2,348.5 |
2,358 |
2,282.5 |
2,295 |
-3.04% |
1,646,400 |
2023/12/11 |
2,378 |
2,391 |
2,359 |
2,367 |
-0.06% |
610,700 |
2023/12/8 |
2,425 |
2,431.5 |
2,348 |
2,368.5 |
-4.15% |
965,600 |
2023/12/7 |
2,521.5 |
2,521.5 |
2,454.5 |
2,471 |
-2.02% |
838,400 |
2023/12/6 |
2,509.5 |
2,524.5 |
2,493 |
2,522 |
+1.88% |
604,000 |
2023/12/5 |
2,484 |
2,493.5 |
2,458.5 |
2,475.5 |
+0.14% |
416,000 |
2023/12/4 |
2,535 |
2,535 |
2,472 |
2,472 |
-3.63% |
788,200 |
2023/12/1 |
2,576 |
2,590 |
2,552.5 |
2,565 |
+0.59% |
640,300 |
2023/11/30 |
2,527 |
2,553.5 |
2,503.5 |
2,550 |
+1.05% |
903,400 |
2023/11/29 |
2,563 |
2,573.5 |
2,516 |
2,523.5 |
-3.33% |
1,102,500 |
2023/11/28 |
2,649 |
2,655 |
2,584.5 |
2,610.5 |
-1.64% |
453,900 |
2023/11/27 |
2,671.5 |
2,684.5 |
2,645.5 |
2,654 |
-0.02% |
349,100 |
2023/11/24 |
2,645 |
2,677 |
2,638.5 |
2,654.5 |
+1.59% |
278,000 |
2023/11/22 |
2,583.5 |
2,625 |
2,581 |
2,613 |
+0.02% |
263,000 |
2023/11/21 |
2,661.5 |
2,661.5 |
2,601.5 |
2,612.5 |
-2.35% |
350,100 |
2023/11/20 |
2,783 |
2,791 |
2,675.5 |
2,675.5 |
-3.57% |
334,200 |
2023/11/17 |
2,714.5 |
2,774.5 |
2,704 |
2,774.5 |
+1.61% |
503,600 |
2023/11/16 |
2,714 |
2,758 |
2,708 |
2,730.5 |
+1.04% |
462,500 |
2023/11/15 |
2,744 |
2,744 |
2,682.5 |
2,702.5 |
-0.24% |
245,400 |
2023/11/14 |
2,705 |
2,731.5 |
2,681 |
2,709 |
+1.20% |
252,100 |
2023/11/13 |
2,711 |
2,714 |
2,651.5 |
2,677 |
-0.43% |
350,300 |
2023/11/10 |
2,691 |
2,707 |
2,657 |
2,688.5 |
-0.79% |
479,500 |
2023/11/9 |
2,669 |
2,710 |
2,636.5 |
2,710 |
+1.75% |
418,200 |
2023/11/8 |
2,740 |
2,765 |
2,638.5 |
2,663.5 |
-2.72% |
560,800 |
2023/11/7 |
2,761 |
2,776.5 |
2,732.5 |
2,738 |
-1.07% |
388,000 |
2023/11/6 |
2,800 |
2,809 |
2,754 |
2,767.5 |
+0.80% |
493,000 |
2023/11/2 |
2,798 |
2,800 |
2,729 |
2,745.5 |
+0.66% |
665,400 |
2023/11/1 |
2,708 |
2,760 |
2,690 |
2,727.5 |
+5.03% |
918,800 |
2023/10/31 |
2,560 |
2,641 |
2,482 |
2,597 |
+3.06% |
1,855,600 |
2023/10/30 |
2,541.5 |
2,550 |
2,465 |
2,520 |
-2.33% |
560,600 |
2023/10/27 |
2,517.5 |
2,581.5 |
2,510.5 |
2,580 |
+2.83% |
362,500 |
2023/10/26 |
2,541 |
2,549 |
2,489 |
2,509 |
-1.36% |
418,300 |
|