日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
2,853 |
2,870.5 |
2,784 |
2,784 |
-3.72% |
803,000 |
2024/4/24 |
2,855 |
2,896 |
2,844 |
2,891.5 |
+1.60% |
499,100 |
2024/4/23 |
2,820 |
2,866 |
2,805.5 |
2,846 |
+0.16% |
503,200 |
2024/4/22 |
2,840 |
2,860 |
2,810.5 |
2,841.5 |
+1.77% |
599,800 |
2024/4/19 |
2,810 |
2,837.5 |
2,776.5 |
2,792 |
-1.12% |
1,027,400 |
2024/4/18 |
2,836 |
2,862.5 |
2,823 |
2,823.5 |
-1.38% |
789,500 |
2024/4/17 |
2,875.5 |
2,891 |
2,850 |
2,863 |
-0.16% |
720,500 |
2024/4/16 |
2,844.5 |
2,887.5 |
2,834.5 |
2,867.5 |
-1.68% |
731,100 |
2024/4/15 |
2,843.5 |
2,916.5 |
2,826.5 |
2,916.5 |
+0.88% |
664,100 |
2024/4/12 |
2,891 |
2,914.5 |
2,861 |
2,891 |
+1.10% |
717,000 |
2024/4/11 |
2,859.5 |
2,868 |
2,836 |
2,859.5 |
-0.69% |
926,300 |
2024/4/10 |
2,901 |
2,938 |
2,879 |
2,879.5 |
-3.18% |
1,025,800 |
2024/4/9 |
2,914.5 |
2,977.5 |
2,907.5 |
2,974 |
+2.04% |
1,425,800 |
2024/4/8 |
2,850 |
2,914.5 |
2,824.5 |
2,914.5 |
+3.66% |
1,234,000 |
2024/4/5 |
2,814 |
2,836.5 |
2,776 |
2,811.5 |
-0.97% |
837,100 |
2024/4/4 |
2,841 |
2,859.5 |
2,808.5 |
2,839 |
+0.78% |
774,100 |
2024/4/3 |
2,789.5 |
2,842 |
2,787 |
2,817 |
+0.52% |
1,028,700 |
2024/4/2 |
2,798.5 |
2,812.5 |
2,765.5 |
2,802.5 |
+0.07% |
782,700 |
2024/4/1 |
2,827 |
2,829.5 |
2,763 |
2,800.5 |
-0.74% |
477,700 |
2024/3/29 |
2,810 |
2,842 |
2,794.5 |
2,821.5 |
+0.80% |
487,500 |
2024/3/28 |
2,843.5 |
2,843.5 |
2,783.5 |
2,799 |
-1.67% |
859,500 |
2024/3/27 |
2,849 |
2,883.5 |
2,833.5 |
2,846.5 |
+0.16% |
1,005,400 |
2024/3/26 |
2,835 |
2,862.5 |
2,828.5 |
2,842 |
+1.01% |
1,406,500 |
2024/3/25 |
2,835.5 |
2,845.5 |
2,813 |
2,813.5 |
-0.79% |
775,300 |
2024/3/22 |
2,818.5 |
2,853.5 |
2,787 |
2,836 |
+0.85% |
1,059,300 |
2024/3/21 |
2,798 |
2,823.5 |
2,770 |
2,812 |
+3.34% |
1,729,200 |
2024/3/19 |
2,640.5 |
2,738 |
2,636.5 |
2,721 |
+2.70% |
1,367,000 |
2024/3/18 |
2,580 |
2,649.5 |
2,576 |
2,649.5 |
+4.29% |
949,800 |
2024/3/15 |
2,528.5 |
2,548 |
2,507.5 |
2,540.5 |
+1.28% |
1,129,100 |
2024/3/14 |
2,500 |
2,511 |
2,452 |
2,508.5 |
+1.19% |
1,485,800 |
2024/3/13 |
2,520 |
2,553 |
2,464.5 |
2,479 |
-2.05% |
992,900 |
2024/3/12 |
2,543.5 |
2,552 |
2,520.5 |
2,531 |
-0.75% |
1,086,800 |
2024/3/11 |
2,575.5 |
2,583 |
2,500 |
2,550 |
-2.60% |
965,400 |
2024/3/8 |
2,584.5 |
2,639.5 |
2,557 |
2,618 |
+0.79% |
895,800 |
2024/3/7 |
2,676 |
2,680 |
2,565 |
2,597.5 |
-2.39% |
1,200,500 |
2024/3/6 |
2,598.5 |
2,675 |
2,579.5 |
2,661 |
+2.56% |
1,443,300 |
2024/3/5 |
2,582 |
2,604 |
2,542.5 |
2,594.5 |
+1.33% |
1,578,200 |
2024/3/4 |
2,553 |
2,579.5 |
2,544 |
2,560.5 |
+1.49% |
1,214,200 |
2024/3/1 |
2,532 |
2,542.5 |
2,502.5 |
2,523 |
+0.54% |
839,700 |
2024/2/29 |
2,493 |
2,517.5 |
2,481 |
2,509.5 |
+0.80% |
2,155,600 |
2024/2/28 |
2,476.5 |
2,494 |
2,470.5 |
2,489.5 |
+0.85% |
1,068,400 |
2024/2/27 |
2,532.5 |
2,546 |
2,457.5 |
2,468.5 |
-1.85% |
1,149,600 |
2024/2/26 |
2,562.5 |
2,579.5 |
2,502 |
2,515 |
-0.87% |
1,177,000 |
2024/2/22 |
2,520 |
2,543 |
2,507 |
2,537 |
+0.85% |
903,400 |
2024/2/21 |
2,476.5 |
2,523.5 |
2,476.5 |
2,515.5 |
+1.47% |
844,900 |
2024/2/20 |
2,500 |
2,514 |
2,476 |
2,479 |
-0.94% |
783,200 |
2024/2/19 |
2,565 |
2,579 |
2,486 |
2,502.5 |
-3.19% |
838,100 |
2024/2/16 |
2,557 |
2,609.5 |
2,548 |
2,585 |
+2.42% |
999,500 |
2024/2/15 |
2,600 |
2,604 |
2,514 |
2,524 |
-1.54% |
899,600 |
2024/2/14 |
2,662 |
2,662.5 |
2,547 |
2,563.5 |
-3.37% |
1,126,600 |
2024/2/13 |
2,634 |
2,679.5 |
2,617 |
2,653 |
+1.49% |
1,282,900 |
2024/2/9 |
2,631.5 |
2,648 |
2,603 |
2,614 |
-1.66% |
871,700 |
2024/2/8 |
2,651 |
2,671 |
2,624 |
2,658 |
+0.78% |
912,800 |
2024/2/7 |
2,600 |
2,645 |
2,554.5 |
2,637.5 |
+4.89% |
1,644,800 |
2024/2/6 |
2,570 |
2,573.5 |
2,510 |
2,514.5 |
-1.10% |
1,310,500 |
2024/2/5 |
2,480 |
2,554.5 |
2,474.5 |
2,542.5 |
+3.35% |
982,500 |
2024/2/2 |
2,467.5 |
2,482.5 |
2,453 |
2,460 |
+0.10% |
781,600 |
2024/2/1 |
2,466.5 |
2,468 |
2,443.5 |
2,457.5 |
-1.07% |
685,900 |
2024/1/31 |
2,434 |
2,484.5 |
2,434 |
2,484 |
+1.14% |
1,111,900 |
2024/1/30 |
2,478.5 |
2,487 |
2,448 |
2,456 |
-0.43% |
633,000 |
2024/1/29 |
2,470.5 |
2,475 |
2,454 |
2,466.5 |
-0.30% |
770,500 |
2024/1/26 |
2,491.5 |
2,505 |
2,463 |
2,474 |
-1.57% |
955,300 |
2024/1/25 |
2,510 |
2,539 |
2,503.5 |
2,513.5 |
-0.61% |
605,200 |
2024/1/24 |
2,550.5 |
2,564.5 |
2,515.5 |
2,529 |
-1.40% |
737,600 |
2024/1/23 |
2,562.5 |
2,599.5 |
2,548.5 |
2,565 |
+1.14% |
954,300 |
2024/1/22 |
2,518.5 |
2,541.5 |
2,507.5 |
2,536 |
+1.48% |
708,500 |
2024/1/19 |
2,552 |
2,562.5 |
2,478.5 |
2,499 |
-1.50% |
1,137,000 |
2024/1/18 |
2,502 |
2,544 |
2,490.5 |
2,537 |
+1.76% |
1,174,400 |
2024/1/17 |
2,490.5 |
2,534 |
2,472.5 |
2,493 |
-0.04% |
1,326,300 |
2024/1/16 |
2,455 |
2,505.5 |
2,452.5 |
2,494 |
+2.26% |
1,511,700 |
2024/1/15 |
2,356 |
2,439 |
2,356 |
2,439 |
+3.54% |
964,600 |
2024/1/12 |
2,378 |
2,378 |
2,323.5 |
2,355.5 |
+0.30% |
738,200 |
2024/1/11 |
2,354 |
2,369.5 |
2,341.5 |
2,348.5 |
+0.58% |
1,044,100 |
2024/1/10 |
2,320 |
2,341.5 |
2,307 |
2,335 |
+1.74% |
898,800 |
2024/1/9 |
2,279.5 |
2,307 |
2,271.5 |
2,295 |
+1.46% |
1,505,100 |
2024/1/5 |
2,291 |
2,295 |
2,258.5 |
2,262 |
-0.81% |
936,200 |
2024/1/4 |
2,250 |
2,283 |
2,213.5 |
2,280.5 |
+1.33% |
1,167,200 |
2023/12/29 |
2,287 |
2,302.5 |
2,230.5 |
2,250.5 |
-1.60% |
902,700 |
2023/12/28 |
2,281.5 |
2,291 |
2,271.5 |
2,287 |
-0.39% |
525,200 |
2023/12/27 |
2,300.5 |
2,312.5 |
2,292.5 |
2,296 |
+0.39% |
632,900 |
2023/12/26 |
2,291 |
2,292.5 |
2,271 |
2,287 |
+0.55% |
536,300 |
2023/12/25 |
2,303.5 |
2,303.5 |
2,267.5 |
2,274.5 |
-0.26% |
479,100 |
2023/12/22 |
2,287.5 |
2,302 |
2,268 |
2,280.5 |
-0.20% |
1,115,600 |
2023/12/21 |
2,332.5 |
2,332.5 |
2,273.5 |
2,285 |
-3.01% |
1,195,800 |
2023/12/20 |
2,376.5 |
2,391.5 |
2,349.5 |
2,356 |
-1.28% |
1,061,000 |
2023/12/19 |
2,415 |
2,415 |
2,365.5 |
2,386.5 |
-0.02% |
754,700 |
2023/12/18 |
2,438.5 |
2,438.5 |
2,374 |
2,387 |
-2.73% |
1,096,500 |
2023/12/15 |
2,444.5 |
2,475.5 |
2,435.5 |
2,454 |
+1.15% |
1,929,200 |
2023/12/14 |
2,503.5 |
2,523.5 |
2,422 |
2,426 |
-4.99% |
953,800 |
2023/12/13 |
2,567.5 |
2,579.5 |
2,548 |
2,553.5 |
-0.33% |
615,400 |
2023/12/12 |
2,578 |
2,606.5 |
2,558 |
2,562 |
-0.23% |
708,900 |
2023/12/11 |
2,558.5 |
2,574.5 |
2,545.5 |
2,568 |
+1.58% |
470,900 |
2023/12/8 |
2,555.5 |
2,574 |
2,512 |
2,528 |
-0.94% |
1,429,400 |
2023/12/7 |
2,540 |
2,562.5 |
2,511 |
2,552 |
+0.28% |
803,500 |
2023/12/6 |
2,505.5 |
2,557.5 |
2,490.5 |
2,545 |
+2.41% |
803,800 |
2023/12/5 |
2,507 |
2,517.5 |
2,478.5 |
2,485 |
-0.06% |
700,100 |
2023/12/4 |
2,517 |
2,534 |
2,477 |
2,486.5 |
-0.78% |
614,700 |
2023/12/1 |
2,483 |
2,516.5 |
2,481.5 |
2,506 |
+0.40% |
954,400 |
2023/11/30 |
2,462.5 |
2,504 |
2,438.5 |
2,496 |
+0.69% |
1,922,100 |
2023/11/29 |
2,433.5 |
2,487 |
2,426.5 |
2,479 |
+1.39% |
1,009,100 |
2023/11/28 |
2,463.5 |
2,478.5 |
2,418 |
2,445 |
+0.43% |
639,600 |
2023/11/27 |
2,490.5 |
2,493 |
2,433 |
2,434.5 |
-2.46% |
487,200 |
2023/11/24 |
2,481.5 |
2,497.5 |
2,463.5 |
2,496 |
+1.90% |
821,400 |
2023/11/22 |
2,460.5 |
2,485.5 |
2,446 |
2,449.5 |
-0.63% |
419,700 |
2023/11/21 |
2,461 |
2,485.5 |
2,436 |
2,465 |
+1.05% |
745,900 |
2023/11/20 |
2,503 |
2,516.5 |
2,437 |
2,439.5 |
-2.56% |
639,700 |
2023/11/17 |
2,482 |
2,509.5 |
2,479.5 |
2,503.5 |
+0.93% |
532,000 |
2023/11/16 |
2,504 |
2,536.5 |
2,474 |
2,480.5 |
-2.32% |
527,300 |
2023/11/15 |
2,497 |
2,562 |
2,483.5 |
2,539.5 |
+2.75% |
991,800 |
2023/11/14 |
2,476.5 |
2,491 |
2,458 |
2,471.5 |
+0.22% |
659,100 |
2023/11/13 |
2,462.5 |
2,479 |
2,454 |
2,466 |
+0.41% |
324,500 |
2023/11/10 |
2,448 |
2,467 |
2,417 |
2,456 |
-0.16% |
363,400 |
2023/11/9 |
2,444 |
2,474.5 |
2,407 |
2,460 |
+0.43% |
580,300 |
2023/11/8 |
2,420 |
2,469.5 |
2,411.5 |
2,449.5 |
+2.60% |
1,229,100 |
2023/11/7 |
2,434 |
2,459.5 |
2,377 |
2,387.5 |
-1.97% |
720,700 |
2023/11/6 |
2,407 |
2,440 |
2,401 |
2,435.5 |
+2.46% |
793,900 |
2023/11/2 |
2,386 |
2,390 |
2,367.5 |
2,377 |
+0.25% |
404,300 |
2023/11/1 |
2,412 |
2,412 |
2,351 |
2,371 |
+1.37% |
621,800 |
2023/10/31 |
2,314.5 |
2,345 |
2,306.5 |
2,339 |
+1.43% |
739,300 |
2023/10/30 |
2,337 |
2,338 |
2,276 |
2,306 |
-3.19% |
1,014,000 |
2023/10/27 |
2,358 |
2,389.5 |
2,336.5 |
2,382 |
+1.02% |
615,000 |
2023/10/26 |
2,359 |
2,383 |
2,334 |
2,358 |
+0.06% |
614,400 |
2023/10/25 |
2,353 |
2,370.5 |
2,346.5 |
2,356.5 |
+0.47% |
439,500 |
|