日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
2,571 |
2,605 |
2,551 |
2,564 |
-5.30% |
1,208,300 |
2024/4/24 |
2,660 |
2,710 |
2,660 |
2,707.5 |
+3.14% |
904,100 |
2024/4/23 |
2,599.5 |
2,630 |
2,590.5 |
2,625 |
+1.82% |
592,700 |
2024/4/22 |
2,508 |
2,581.5 |
2,491.5 |
2,578 |
+2.73% |
590,900 |
2024/4/19 |
2,549 |
2,553 |
2,508.5 |
2,509.5 |
-2.35% |
626,900 |
2024/4/18 |
2,570 |
2,599.5 |
2,563 |
2,570 |
+0.45% |
374,900 |
2024/4/17 |
2,590 |
2,590.5 |
2,558.5 |
2,558.5 |
-0.85% |
409,600 |
2024/4/16 |
2,560.5 |
2,596 |
2,547 |
2,580.5 |
+1.51% |
562,900 |
2024/4/15 |
2,547 |
2,559 |
2,529 |
2,542 |
-1.28% |
470,200 |
2024/4/12 |
2,541.5 |
2,586.5 |
2,541 |
2,575 |
-0.43% |
594,800 |
2024/4/11 |
2,564 |
2,610.5 |
2,564 |
2,586 |
+0.37% |
622,500 |
2024/4/10 |
2,584.5 |
2,625 |
2,564.5 |
2,576.5 |
-1.13% |
534,400 |
2024/4/9 |
2,570 |
2,618 |
2,556 |
2,606 |
+1.46% |
474,900 |
2024/4/8 |
2,578.5 |
2,601 |
2,547.5 |
2,568.5 |
+0.31% |
634,400 |
2024/4/5 |
2,564.5 |
2,645 |
2,543 |
2,560.5 |
-2.07% |
1,151,500 |
2024/4/4 |
2,590.5 |
2,642 |
2,584.5 |
2,614.5 |
+1.69% |
805,800 |
2024/4/3 |
2,579.5 |
2,602.5 |
2,552 |
2,571 |
+0.61% |
792,200 |
2024/4/2 |
2,611 |
2,613.5 |
2,542 |
2,555.5 |
-3.33% |
805,500 |
2024/4/1 |
2,580.5 |
2,659 |
2,576.5 |
2,643.5 |
+3.26% |
768,300 |
2024/3/29 |
2,518 |
2,570 |
2,512.5 |
2,560 |
+1.21% |
526,900 |
2024/3/28 |
2,559 |
2,584.5 |
2,526.5 |
2,529.5 |
-0.88% |
471,400 |
2024/3/27 |
2,568.5 |
2,575.5 |
2,541.5 |
2,552 |
+0.45% |
662,900 |
2024/3/26 |
2,529 |
2,561 |
2,515.5 |
2,540.5 |
+0.97% |
496,500 |
2024/3/25 |
2,616 |
2,624 |
2,516 |
2,516 |
-3.82% |
1,147,000 |
2024/3/22 |
2,650 |
2,659 |
2,603 |
2,616 |
-1.19% |
779,900 |
2024/3/21 |
2,648.5 |
2,669 |
2,627 |
2,647.5 |
+0.40% |
587,900 |
2024/3/19 |
2,601 |
2,646.5 |
2,596.5 |
2,637 |
+0.36% |
621,000 |
2024/3/18 |
2,596 |
2,657 |
2,596 |
2,627.5 |
+1.25% |
1,141,300 |
2024/3/15 |
2,640 |
2,645 |
2,566 |
2,595 |
-1.59% |
1,480,600 |
2024/3/14 |
2,566 |
2,640 |
2,558 |
2,637 |
+4.58% |
1,372,700 |
2024/3/13 |
2,487 |
2,525.5 |
2,460.5 |
2,521.5 |
+2.44% |
894,300 |
2024/3/12 |
2,420 |
2,463 |
2,404 |
2,461.5 |
+1.57% |
596,600 |
2024/3/11 |
2,458.5 |
2,465 |
2,403.5 |
2,423.5 |
-0.68% |
716,200 |
2024/3/8 |
2,430.5 |
2,463 |
2,426 |
2,440 |
-1.09% |
972,400 |
2024/3/7 |
2,450 |
2,496 |
2,440 |
2,467 |
-0.64% |
1,382,500 |
2024/3/6 |
2,451 |
2,483 |
2,437.5 |
2,483 |
+0.67% |
920,500 |
2024/3/5 |
2,474 |
2,475.5 |
2,443 |
2,466.5 |
-1.26% |
912,100 |
2024/3/4 |
2,491.5 |
2,504 |
2,474 |
2,498 |
-0.30% |
904,100 |
2024/3/1 |
2,479 |
2,536 |
2,479 |
2,505.5 |
+0.87% |
979,800 |
2024/2/29 |
2,540.5 |
2,560 |
2,465 |
2,484 |
-2.59% |
1,041,400 |
2024/2/28 |
2,588 |
2,608 |
2,546 |
2,550 |
-3.66% |
1,247,000 |
2024/2/27 |
2,565 |
2,673.5 |
2,555 |
2,647 |
+2.28% |
2,389,900 |
2024/2/26 |
2,563 |
2,612.5 |
2,556.5 |
2,588 |
+1.35% |
791,600 |
2024/2/22 |
2,576 |
2,591 |
2,536.5 |
2,553.5 |
-0.08% |
944,800 |
2024/2/21 |
2,524 |
2,563 |
2,507 |
2,555.5 |
+3.21% |
1,432,600 |
2024/2/20 |
2,460 |
2,488.5 |
2,434.5 |
2,476 |
+1.37% |
728,700 |
2024/2/19 |
2,371.5 |
2,459 |
2,353 |
2,442.5 |
+4.07% |
1,193,800 |
2024/2/16 |
2,327 |
2,366 |
2,300 |
2,347 |
+0.09% |
1,418,000 |
2024/2/15 |
2,415 |
2,435 |
2,310 |
2,345 |
-2.70% |
2,940,000 |
2024/2/14 |
2,575 |
2,575 |
2,410 |
2,410 |
-16.61% |
3,599,600 |
2024/2/13 |
2,866 |
2,913.5 |
2,865.5 |
2,890 |
+1.98% |
817,500 |
2024/2/9 |
2,804 |
2,839 |
2,795.5 |
2,834 |
-0.28% |
343,400 |
2024/2/8 |
2,834 |
2,846.5 |
2,808.5 |
2,842 |
+0.80% |
232,400 |
2024/2/7 |
2,858 |
2,861.5 |
2,809.5 |
2,819.5 |
-0.28% |
587,700 |
2024/2/6 |
2,855 |
2,868 |
2,812 |
2,827.5 |
-2.16% |
640,200 |
2024/2/5 |
2,885 |
2,912.5 |
2,880 |
2,890 |
+0.96% |
304,000 |
2024/2/2 |
2,824 |
2,878.5 |
2,820 |
2,862.5 |
+1.71% |
390,000 |
2024/2/1 |
2,819.5 |
2,825 |
2,801 |
2,814.5 |
-1.45% |
272,900 |
2024/1/31 |
2,850 |
2,875.5 |
2,830 |
2,856 |
-0.17% |
504,800 |
2024/1/30 |
2,918 |
2,918 |
2,861 |
2,861 |
-1.99% |
365,700 |
2024/1/29 |
2,900 |
2,949.5 |
2,899 |
2,919 |
+1.62% |
705,100 |
2024/1/26 |
2,858.5 |
2,887 |
2,843.5 |
2,872.5 |
+0.42% |
330,100 |
2024/1/25 |
2,820 |
2,865.5 |
2,807 |
2,860.5 |
+0.86% |
303,300 |
2024/1/24 |
2,895 |
2,895 |
2,827.5 |
2,836 |
-1.92% |
453,800 |
2024/1/23 |
2,819.5 |
2,896 |
2,819.5 |
2,891.5 |
+3.08% |
939,400 |
2024/1/22 |
2,804.5 |
2,841.5 |
2,797.5 |
2,805 |
+0.95% |
607,600 |
2024/1/19 |
2,766 |
2,803 |
2,753.5 |
2,778.5 |
+0.73% |
822,600 |
2024/1/18 |
2,845 |
2,849.5 |
2,758.5 |
2,758.5 |
-3.65% |
687,400 |
2024/1/17 |
2,946.5 |
2,954.5 |
2,848.5 |
2,863 |
-2.54% |
735,900 |
2024/1/16 |
2,940 |
2,954 |
2,920 |
2,937.5 |
-0.41% |
322,700 |
2024/1/15 |
2,977 |
2,981.5 |
2,922 |
2,949.5 |
-0.86% |
615,100 |
2024/1/12 |
2,953 |
2,984 |
2,919 |
2,975 |
+2.32% |
1,004,600 |
2024/1/11 |
2,897 |
2,912 |
2,879 |
2,907.5 |
+1.50% |
442,900 |
2024/1/10 |
2,847 |
2,887 |
2,847 |
2,864.5 |
-0.23% |
399,900 |
2024/1/9 |
2,840 |
2,897.5 |
2,837.5 |
2,871 |
+2.08% |
594,200 |
2024/1/5 |
2,859 |
2,863.5 |
2,812.5 |
2,812.5 |
-1.64% |
539,300 |
2024/1/4 |
2,842.5 |
2,868.5 |
2,818.5 |
2,859.5 |
-0.63% |
549,800 |
2023/12/29 |
2,891 |
2,891 |
2,853.5 |
2,877.5 |
-0.33% |
433,700 |
2023/12/28 |
2,850 |
2,887 |
2,835 |
2,887 |
-0.21% |
408,600 |
2023/12/27 |
2,853 |
2,899.5 |
2,847.5 |
2,893 |
+2.35% |
798,900 |
2023/12/26 |
2,818 |
2,837.5 |
2,808 |
2,826.5 |
+0.05% |
350,400 |
2023/12/25 |
2,844 |
2,853 |
2,825 |
2,825 |
-0.42% |
426,800 |
2023/12/22 |
2,830 |
2,843 |
2,811.5 |
2,837 |
+0.34% |
357,400 |
2023/12/21 |
2,820 |
2,841 |
2,801.5 |
2,827.5 |
-0.12% |
466,100 |
2023/12/20 |
2,812 |
2,834 |
2,801.5 |
2,831 |
+1.07% |
649,600 |
2023/12/19 |
2,759 |
2,802 |
2,747.5 |
2,801 |
+1.43% |
538,300 |
2023/12/18 |
2,726 |
2,764.5 |
2,720 |
2,761.5 |
-1.29% |
694,300 |
2023/12/15 |
2,748.5 |
2,807 |
2,736.5 |
2,797.5 |
+3.67% |
1,394,000 |
2023/12/14 |
2,706 |
2,718 |
2,679.5 |
2,698.5 |
+0.33% |
487,500 |
2023/12/13 |
2,663 |
2,699 |
2,647 |
2,689.5 |
+0.81% |
387,600 |
2023/12/12 |
2,674.5 |
2,686 |
2,648 |
2,668 |
+0.24% |
412,700 |
2023/12/11 |
2,664.5 |
2,693.5 |
2,652 |
2,661.5 |
+0.47% |
418,100 |
2023/12/8 |
2,670.5 |
2,676.5 |
2,617.5 |
2,649 |
-0.32% |
878,400 |
2023/12/7 |
2,693 |
2,716.5 |
2,655 |
2,657.5 |
-2.64% |
647,000 |
2023/12/6 |
2,687 |
2,730.5 |
2,685 |
2,729.5 |
+1.24% |
399,900 |
2023/12/5 |
2,663 |
2,717 |
2,661 |
2,696 |
+1.05% |
564,100 |
2023/12/4 |
2,707 |
2,715 |
2,661 |
2,668 |
-2.07% |
517,300 |
2023/12/1 |
2,777 |
2,780 |
2,717.5 |
2,724.5 |
-1.55% |
435,600 |
2023/11/30 |
2,765.5 |
2,777 |
2,752.5 |
2,767.5 |
+0.16% |
433,700 |
2023/11/29 |
2,717.5 |
2,784.5 |
2,714.5 |
2,763 |
+1.02% |
505,900 |
2023/11/28 |
2,752 |
2,757 |
2,728 |
2,735 |
-0.64% |
398,700 |
2023/11/27 |
2,738 |
2,804 |
2,722.5 |
2,752.5 |
+1.61% |
1,015,400 |
2023/11/24 |
2,680 |
2,726.5 |
2,680 |
2,709 |
+1.56% |
805,600 |
2023/11/22 |
2,654.5 |
2,686 |
2,648 |
2,667.5 |
-2.20% |
934,400 |
2023/11/21 |
2,693.5 |
2,740.5 |
2,688 |
2,727.5 |
+0.70% |
592,700 |
2023/11/20 |
2,680 |
2,722 |
2,680 |
2,708.5 |
-0.11% |
744,500 |
2023/11/17 |
2,704 |
2,718 |
2,677 |
2,711.5 |
+0.00% |
600,400 |
2023/11/16 |
2,738.5 |
2,747.5 |
2,681.5 |
2,711.5 |
-2.31% |
921,400 |
2023/11/15 |
2,750 |
2,784.5 |
2,733 |
2,775.5 |
+3.56% |
921,900 |
2023/11/14 |
2,717 |
2,719.5 |
2,676.5 |
2,680 |
-1.31% |
565,800 |
2023/11/13 |
2,738 |
2,750 |
2,703 |
2,715.5 |
-0.73% |
362,600 |
2023/11/10 |
2,756 |
2,756 |
2,694 |
2,735.5 |
-0.20% |
449,500 |
2023/11/9 |
2,682.5 |
2,756 |
2,682.5 |
2,741 |
+2.20% |
534,300 |
2023/11/8 |
2,712 |
2,721 |
2,659 |
2,682 |
-1.00% |
717,900 |
2023/11/7 |
2,758 |
2,767.5 |
2,707 |
2,709 |
-3.15% |
785,600 |
2023/11/6 |
2,801.5 |
2,819 |
2,776.5 |
2,797 |
+3.46% |
962,400 |
2023/11/2 |
2,682.5 |
2,705 |
2,647.5 |
2,703.5 |
+2.79% |
777,300 |
2023/11/1 |
2,518 |
2,643 |
2,518 |
2,630 |
-0.75% |
1,368,800 |
2023/10/31 |
2,646.5 |
2,655.5 |
2,585.5 |
2,650 |
+1.18% |
791,500 |
2023/10/30 |
2,600 |
2,658.5 |
2,592.5 |
2,619 |
-3.73% |
1,137,700 |
2023/10/27 |
2,687.5 |
2,722.5 |
2,687.5 |
2,720.5 |
+2.49% |
413,600 |
2023/10/26 |
2,665 |
2,693.5 |
2,638.5 |
2,654.5 |
-1.59% |
602,800 |
2023/10/25 |
2,724 |
2,724 |
2,690 |
2,697.5 |
+0.26% |
441,200 |
|