日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
2,300 |
2,347.5 |
2,291 |
2,339.5 |
+1.56% |
628,200 |
2024/4/25 |
2,310 |
2,334 |
2,301 |
2,303.5 |
-1.05% |
398,000 |
2024/4/24 |
2,338 |
2,351 |
2,316.5 |
2,328 |
+0.98% |
379,300 |
2024/4/23 |
2,312 |
2,329.5 |
2,305 |
2,305.5 |
-0.56% |
392,600 |
2024/4/22 |
2,326.5 |
2,348 |
2,302 |
2,318.5 |
+1.84% |
495,900 |
2024/4/19 |
2,283 |
2,292 |
2,233.5 |
2,276.5 |
-1.09% |
526,200 |
2024/4/18 |
2,289 |
2,313.5 |
2,268.5 |
2,301.5 |
+1.03% |
357,600 |
2024/4/17 |
2,330 |
2,334.5 |
2,264 |
2,278 |
-1.70% |
579,600 |
2024/4/16 |
2,376 |
2,376.5 |
2,317.5 |
2,317.5 |
-1.97% |
581,900 |
2024/4/15 |
2,331.5 |
2,367 |
2,317 |
2,364 |
-0.21% |
369,200 |
2024/4/12 |
2,361 |
2,371.5 |
2,332 |
2,369 |
+0.70% |
346,100 |
2024/4/11 |
2,321 |
2,354.5 |
2,310 |
2,352.5 |
-0.04% |
409,500 |
2024/4/10 |
2,320.5 |
2,363 |
2,316 |
2,353.5 |
+1.20% |
365,700 |
2024/4/9 |
2,329.5 |
2,331 |
2,308 |
2,325.5 |
+0.00% |
454,000 |
2024/4/8 |
2,351 |
2,362 |
2,300.5 |
2,325.5 |
+1.51% |
676,300 |
2024/4/5 |
2,233 |
2,293 |
2,233 |
2,291 |
-0.26% |
496,800 |
2024/4/4 |
2,305 |
2,321.5 |
2,288.5 |
2,297 |
+0.42% |
413,500 |
2024/4/3 |
2,283 |
2,310 |
2,266.5 |
2,287.5 |
-0.78% |
494,300 |
2024/4/2 |
2,303 |
2,310.5 |
2,274 |
2,305.5 |
-0.17% |
544,300 |
2024/4/1 |
2,378.5 |
2,385.5 |
2,296 |
2,309.5 |
-3.57% |
469,500 |
2024/3/29 |
2,401 |
2,433.5 |
2,370 |
2,395 |
+1.46% |
575,500 |
2024/3/28 |
2,300 |
2,378.5 |
2,292 |
2,360.5 |
+0.83% |
890,800 |
2024/3/27 |
2,350 |
2,360.5 |
2,332 |
2,341 |
+0.17% |
598,900 |
2024/3/26 |
2,337 |
2,345 |
2,320.5 |
2,337 |
-0.49% |
383,600 |
2024/3/25 |
2,395 |
2,395 |
2,347 |
2,348.5 |
-1.30% |
407,800 |
2024/3/22 |
2,362.5 |
2,386 |
2,350 |
2,379.5 |
+0.08% |
378,100 |
2024/3/21 |
2,399 |
2,399 |
2,356.5 |
2,377.5 |
+0.38% |
435,100 |
2024/3/19 |
2,358 |
2,393.5 |
2,351.5 |
2,368.5 |
+0.74% |
523,300 |
2024/3/18 |
2,313 |
2,369 |
2,313 |
2,351 |
+2.28% |
729,300 |
2024/3/15 |
2,279 |
2,321.5 |
2,273 |
2,298.5 |
+0.61% |
819,900 |
2024/3/14 |
2,270.5 |
2,290 |
2,253 |
2,284.5 |
+0.62% |
314,500 |
2024/3/13 |
2,275 |
2,298 |
2,245.5 |
2,270.5 |
-0.02% |
336,300 |
2024/3/12 |
2,241 |
2,271 |
2,215 |
2,271 |
+0.04% |
428,000 |
2024/3/11 |
2,319 |
2,319 |
2,241 |
2,270 |
-3.22% |
600,700 |
2024/3/8 |
2,342 |
2,379 |
2,329 |
2,345.5 |
-0.61% |
673,600 |
2024/3/7 |
2,386 |
2,387.5 |
2,348 |
2,360 |
+0.06% |
799,500 |
2024/3/6 |
2,347.5 |
2,369.5 |
2,328 |
2,358.5 |
+2.01% |
694,100 |
2024/3/5 |
2,247.5 |
2,341.5 |
2,233 |
2,312 |
+3.33% |
1,189,000 |
2024/3/4 |
2,236 |
2,252 |
2,220 |
2,237.5 |
+2.26% |
769,600 |
2024/3/1 |
2,162.5 |
2,196 |
2,153.5 |
2,188 |
+1.27% |
303,500 |
2024/2/29 |
2,200 |
2,204 |
2,153 |
2,160.5 |
-1.68% |
613,600 |
2024/2/28 |
2,201.5 |
2,228.5 |
2,192.5 |
2,197.5 |
+0.53% |
727,000 |
2024/2/27 |
2,193 |
2,204 |
2,175.5 |
2,186 |
-0.59% |
527,900 |
2024/2/26 |
2,226 |
2,226 |
2,193.5 |
2,199 |
-0.20% |
457,500 |
2024/2/22 |
2,200.5 |
2,221 |
2,196 |
2,203.5 |
+1.26% |
514,100 |
2024/2/21 |
2,167 |
2,192 |
2,153.5 |
2,176 |
-0.05% |
366,200 |
2024/2/20 |
2,154.5 |
2,182 |
2,152 |
2,177 |
-1.14% |
495,800 |
2024/2/19 |
2,169 |
2,208.5 |
2,164 |
2,202 |
+1.52% |
441,500 |
2024/2/16 |
2,132 |
2,193 |
2,129.5 |
2,169 |
+3.04% |
610,900 |
2024/2/15 |
2,140 |
2,145.5 |
2,100 |
2,105 |
-0.64% |
524,600 |
2024/2/14 |
2,156 |
2,161 |
2,104 |
2,118.5 |
-3.70% |
841,100 |
2024/2/13 |
2,180 |
2,203.5 |
2,133.5 |
2,200 |
+9.07% |
1,530,600 |
2024/2/9 |
2,010 |
2,039.5 |
2,002.5 |
2,017 |
-0.25% |
632,000 |
2024/2/8 |
2,033 |
2,041.5 |
2,016 |
2,022 |
-0.59% |
542,000 |
2024/2/7 |
2,001 |
2,043 |
2,001 |
2,034 |
+0.99% |
582,200 |
2024/2/6 |
2,016 |
2,026 |
1,997 |
2,014 |
-0.67% |
527,300 |
2024/2/5 |
1,999.5 |
2,036 |
1,992.5 |
2,027.5 |
+2.68% |
737,700 |
2024/2/2 |
1,962 |
2,025 |
1,958 |
1,974.5 |
+1.70% |
895,700 |
2024/2/1 |
1,939.5 |
1,952.5 |
1,932 |
1,941.5 |
-0.72% |
377,900 |
2024/1/31 |
1,931.5 |
1,958.5 |
1,927.5 |
1,955.5 |
+0.80% |
453,100 |
2024/1/30 |
1,944 |
1,947.5 |
1,926.5 |
1,940 |
-0.31% |
420,900 |
2024/1/29 |
1,927 |
1,958.5 |
1,927 |
1,946 |
+1.01% |
236,600 |
2024/1/26 |
1,949.5 |
1,949.5 |
1,925 |
1,926.5 |
-1.63% |
564,600 |
2024/1/25 |
1,941.5 |
1,959.5 |
1,941.5 |
1,958.5 |
+0.75% |
307,900 |
2024/1/24 |
1,964 |
1,976 |
1,938.5 |
1,944 |
-1.54% |
424,900 |
2024/1/23 |
1,989 |
1,998 |
1,971.5 |
1,974.5 |
-0.68% |
312,700 |
2024/1/22 |
1,989.5 |
1,990 |
1,974 |
1,988 |
+0.89% |
330,100 |
2024/1/19 |
1,945 |
1,977 |
1,942 |
1,970.5 |
+1.94% |
511,900 |
2024/1/18 |
1,948 |
1,952.5 |
1,929.5 |
1,933 |
-0.87% |
385,300 |
2024/1/17 |
1,954 |
1,988 |
1,950 |
1,950 |
+0.08% |
418,000 |
2024/1/16 |
1,971 |
1,974 |
1,944 |
1,948.5 |
-1.86% |
414,600 |
2024/1/15 |
1,961.5 |
1,985.5 |
1,958 |
1,985.5 |
+1.30% |
277,000 |
2024/1/12 |
1,975 |
1,978 |
1,953 |
1,960 |
-0.61% |
291,700 |
2024/1/11 |
1,973.5 |
1,981.5 |
1,963 |
1,972 |
+1.21% |
365,600 |
2024/1/10 |
1,926.5 |
1,957.5 |
1,920 |
1,948.5 |
+1.12% |
382,400 |
2024/1/9 |
1,927.5 |
1,942 |
1,914.5 |
1,927 |
-0.05% |
387,300 |
2024/1/5 |
1,943 |
1,949 |
1,926 |
1,928 |
+0.08% |
385,500 |
2024/1/4 |
1,901 |
1,927.5 |
1,886 |
1,926.5 |
+0.00% |
404,200 |
2023/12/29 |
1,921 |
1,929.5 |
1,913 |
1,926.5 |
+0.89% |
472,900 |
2023/12/28 |
1,898.5 |
1,912.5 |
1,897 |
1,909.5 |
+0.55% |
278,500 |
2023/12/27 |
1,879 |
1,908.5 |
1,879 |
1,899 |
+1.74% |
483,500 |
2023/12/26 |
1,859 |
1,873.5 |
1,855 |
1,866.5 |
+0.65% |
393,000 |
2023/12/25 |
1,875.5 |
1,878.5 |
1,852 |
1,854.5 |
+0.19% |
154,600 |
2023/12/22 |
1,839 |
1,855 |
1,835.5 |
1,851 |
+0.65% |
205,600 |
2023/12/21 |
1,842 |
1,854 |
1,831 |
1,839 |
-0.86% |
321,400 |
2023/12/20 |
1,850 |
1,863.5 |
1,844.5 |
1,855 |
+0.87% |
376,100 |
2023/12/19 |
1,839 |
1,847.5 |
1,821 |
1,839 |
-0.11% |
328,000 |
2023/12/18 |
1,849 |
1,850 |
1,829 |
1,841 |
-0.97% |
264,000 |
2023/12/15 |
1,861 |
1,875 |
1,847.5 |
1,859 |
-0.24% |
561,700 |
2023/12/14 |
1,860 |
1,880 |
1,848 |
1,863.5 |
+0.24% |
426,600 |
2023/12/13 |
1,853 |
1,864 |
1,846.5 |
1,859 |
-0.03% |
389,300 |
2023/12/12 |
1,886 |
1,889.5 |
1,859.5 |
1,859.5 |
-0.77% |
455,500 |
2023/12/11 |
1,867 |
1,878.5 |
1,857.5 |
1,874 |
+0.24% |
359,900 |
2023/12/8 |
1,895 |
1,917 |
1,861.5 |
1,869.5 |
-2.66% |
701,600 |
2023/12/7 |
1,931 |
1,941.5 |
1,919 |
1,920.5 |
-1.31% |
365,000 |
2023/12/6 |
1,894 |
1,953.5 |
1,891 |
1,946 |
+2.75% |
444,000 |
2023/12/5 |
1,892.5 |
1,913 |
1,892.5 |
1,894 |
-1.07% |
288,100 |
2023/12/4 |
1,918 |
1,931 |
1,894.5 |
1,914.5 |
-1.26% |
340,900 |
2023/12/1 |
1,950 |
1,954 |
1,938.5 |
1,939 |
-0.13% |
302,700 |
2023/11/30 |
1,946 |
1,952 |
1,928.5 |
1,941.5 |
-0.74% |
466,000 |
2023/11/29 |
1,950 |
1,964.5 |
1,946 |
1,956 |
-0.61% |
221,800 |
2023/11/28 |
1,961.5 |
1,970 |
1,949 |
1,968 |
+0.23% |
237,800 |
2023/11/27 |
1,975.5 |
1,975.5 |
1,951 |
1,963.5 |
-0.63% |
192,800 |
2023/11/24 |
1,985 |
1,987.5 |
1,970.5 |
1,976 |
+0.43% |
288,900 |
2023/11/22 |
1,947 |
1,984.5 |
1,947 |
1,967.5 |
+0.54% |
243,300 |
2023/11/21 |
1,953.5 |
1,965 |
1,943.5 |
1,957 |
+0.18% |
300,800 |
2023/11/20 |
1,975 |
1,983 |
1,948 |
1,953.5 |
-1.04% |
431,900 |
2023/11/17 |
1,949 |
1,975 |
1,932 |
1,974 |
+1.28% |
511,100 |
2023/11/16 |
1,957.5 |
1,979.5 |
1,939 |
1,949 |
-1.57% |
555,000 |
2023/11/15 |
1,978.5 |
1,999.5 |
1,971 |
1,980 |
+1.41% |
686,400 |
2023/11/14 |
1,962 |
1,966.5 |
1,947.5 |
1,952.5 |
-0.66% |
296,000 |
2023/11/13 |
1,984 |
2,005 |
1,961.5 |
1,965.5 |
-0.56% |
521,700 |
2023/11/10 |
2,000 |
2,006.5 |
1,945 |
1,976.5 |
+5.44% |
1,254,100 |
2023/11/9 |
1,865 |
1,886.5 |
1,857.5 |
1,874.5 |
+0.54% |
538,200 |
2023/11/8 |
1,882 |
1,901 |
1,851 |
1,864.5 |
-3.14% |
571,100 |
2023/11/7 |
1,942.5 |
1,954.5 |
1,924 |
1,925 |
-1.81% |
430,800 |
2023/11/6 |
1,959 |
1,969 |
1,935.5 |
1,960.5 |
+1.21% |
537,500 |
2023/11/2 |
1,940 |
1,947 |
1,924 |
1,937 |
+0.28% |
420,700 |
2023/11/1 |
1,920 |
1,942 |
1,905.5 |
1,931.5 |
+1.85% |
424,200 |
2023/10/31 |
1,870 |
1,897 |
1,860 |
1,896.5 |
+2.51% |
382,700 |
2023/10/30 |
1,847.5 |
1,852 |
1,831.5 |
1,850 |
-0.88% |
528,800 |
2023/10/27 |
1,850 |
1,867 |
1,850 |
1,866.5 |
+1.97% |
319,100 |
2023/10/26 |
1,857.5 |
1,863 |
1,829.5 |
1,830.5 |
-0.62% |
306,900 |
|