日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/23 |
1,375.5 |
1,379.5 |
1,341.5 |
1,347.5 |
-1.86% |
1,762,400 |
2024/4/22 |
1,380 |
1,380 |
1,355.5 |
1,373 |
+1.37% |
1,923,600 |
2024/4/19 |
1,345.5 |
1,365 |
1,329 |
1,354.5 |
+0.67% |
2,416,900 |
2024/4/18 |
1,328 |
1,351 |
1,322.5 |
1,345.5 |
+1.62% |
1,719,600 |
2024/4/17 |
1,375 |
1,376.5 |
1,313.5 |
1,324 |
-3.32% |
2,264,700 |
2024/4/16 |
1,366 |
1,394 |
1,365.5 |
1,369.5 |
-1.83% |
1,967,800 |
2024/4/15 |
1,375 |
1,395 |
1,366 |
1,395 |
-0.07% |
1,367,100 |
2024/4/12 |
1,406 |
1,408.5 |
1,388 |
1,396 |
+0.18% |
1,920,400 |
2024/4/11 |
1,378 |
1,396.5 |
1,361.5 |
1,393.5 |
-0.29% |
1,706,400 |
2024/4/10 |
1,391 |
1,406 |
1,387 |
1,397.5 |
+1.27% |
2,304,700 |
2024/4/9 |
1,371.5 |
1,392.5 |
1,371.5 |
1,380 |
+0.62% |
1,545,000 |
2024/4/8 |
1,350 |
1,376 |
1,348.5 |
1,371.5 |
+1.89% |
1,915,400 |
2024/4/5 |
1,337 |
1,348 |
1,322 |
1,346 |
-1.97% |
1,939,400 |
2024/4/4 |
1,359.5 |
1,375.5 |
1,352.5 |
1,373 |
+1.85% |
2,385,500 |
2024/4/3 |
1,346 |
1,355.5 |
1,338.5 |
1,348 |
+0.52% |
2,082,200 |
2024/4/2 |
1,337.5 |
1,355.5 |
1,334.5 |
1,341 |
-0.45% |
1,632,400 |
2024/4/1 |
1,360 |
1,367 |
1,340 |
1,347 |
-0.33% |
1,548,200 |
2024/3/29 |
1,339 |
1,368 |
1,339 |
1,351.5 |
+0.75% |
1,698,700 |
2024/3/28 |
1,344 |
1,357 |
1,331.5 |
1,341.5 |
-1.47% |
1,664,300 |
2024/3/27 |
1,375 |
1,385.5 |
1,360.5 |
1,361.5 |
+0.59% |
1,684,200 |
2024/3/26 |
1,352.5 |
1,367.5 |
1,350 |
1,353.5 |
+1.35% |
1,793,300 |
2024/3/25 |
1,360 |
1,360.5 |
1,335.5 |
1,335.5 |
-2.38% |
1,501,600 |
2024/3/22 |
1,355.5 |
1,375 |
1,350 |
1,368 |
+1.03% |
1,795,000 |
2024/3/21 |
1,349 |
1,358.5 |
1,333 |
1,354 |
+2.50% |
2,614,400 |
2024/3/19 |
1,300 |
1,329.5 |
1,298 |
1,321 |
+1.65% |
2,708,100 |
2024/3/18 |
1,290 |
1,299.5 |
1,282.5 |
1,299.5 |
+2.04% |
1,657,500 |
2024/3/15 |
1,258 |
1,278.5 |
1,253 |
1,273.5 |
+1.88% |
2,176,500 |
2024/3/14 |
1,246.5 |
1,250.5 |
1,235.5 |
1,250 |
+1.46% |
1,770,900 |
2024/3/13 |
1,255 |
1,263.5 |
1,225 |
1,232 |
-1.04% |
1,495,500 |
2024/3/12 |
1,251.5 |
1,253 |
1,224.5 |
1,245 |
-0.52% |
1,329,500 |
2024/3/11 |
1,269 |
1,269 |
1,233.5 |
1,251.5 |
-3.02% |
2,091,100 |
2024/3/8 |
1,265 |
1,294 |
1,260.5 |
1,290.5 |
+2.10% |
2,239,700 |
2024/3/7 |
1,280 |
1,292 |
1,257.5 |
1,264 |
-1.83% |
1,709,300 |
2024/3/6 |
1,284.5 |
1,307 |
1,278.5 |
1,287.5 |
+0.90% |
3,013,800 |
2024/3/5 |
1,259 |
1,278 |
1,247 |
1,276 |
+1.63% |
2,170,500 |
2024/3/4 |
1,259 |
1,263 |
1,249.5 |
1,255.5 |
-0.40% |
1,566,800 |
2024/3/1 |
1,251 |
1,269 |
1,248.5 |
1,260.5 |
+1.24% |
1,388,600 |
2024/2/29 |
1,254.5 |
1,258.5 |
1,238 |
1,245 |
-1.27% |
2,523,100 |
2024/2/28 |
1,277.5 |
1,283.5 |
1,254.5 |
1,261 |
-1.29% |
1,641,000 |
2024/2/27 |
1,251.5 |
1,284.5 |
1,251.5 |
1,277.5 |
+2.24% |
2,003,400 |
2024/2/26 |
1,274 |
1,280.5 |
1,247.5 |
1,249.5 |
-1.65% |
2,394,400 |
2024/2/22 |
1,272 |
1,277.5 |
1,262 |
1,270.5 |
+0.36% |
1,878,400 |
2024/2/21 |
1,262 |
1,268 |
1,253.5 |
1,266 |
-0.55% |
2,047,600 |
2024/2/20 |
1,275.5 |
1,286 |
1,269 |
1,273 |
-0.43% |
1,739,500 |
2024/2/19 |
1,275 |
1,278.5 |
1,256.5 |
1,278.5 |
+0.59% |
1,464,000 |
2024/2/16 |
1,268.5 |
1,278 |
1,265 |
1,271 |
+0.83% |
2,086,400 |
2024/2/15 |
1,249.5 |
1,266 |
1,236 |
1,260.5 |
+1.69% |
2,279,700 |
2024/2/14 |
1,263 |
1,266 |
1,229.5 |
1,239.5 |
-2.75% |
2,604,700 |
2024/2/13 |
1,267 |
1,279 |
1,262.5 |
1,274.5 |
+0.59% |
2,393,000 |
2024/2/9 |
1,255.5 |
1,286.5 |
1,248 |
1,267 |
-0.12% |
3,086,100 |
2024/2/8 |
1,270 |
1,279.5 |
1,247.5 |
1,268.5 |
-0.08% |
3,083,300 |
2024/2/7 |
1,253 |
1,275 |
1,237 |
1,269.5 |
+6.64% |
5,485,200 |
2024/2/6 |
1,199 |
1,207.5 |
1,187 |
1,190.5 |
-0.42% |
2,631,200 |
2024/2/5 |
1,176 |
1,203.5 |
1,173.5 |
1,195.5 |
+2.01% |
2,488,300 |
2024/2/2 |
1,165.5 |
1,181.5 |
1,163.5 |
1,172 |
+1.56% |
1,744,100 |
2024/2/1 |
1,155.5 |
1,160.5 |
1,146 |
1,154 |
-1.20% |
1,320,200 |
2024/1/31 |
1,145 |
1,171.5 |
1,145 |
1,168 |
+1.13% |
1,823,100 |
2024/1/30 |
1,165.5 |
1,172.5 |
1,152.5 |
1,155 |
-0.86% |
1,330,800 |
2024/1/29 |
1,165 |
1,180 |
1,163 |
1,165 |
+0.00% |
1,274,400 |
2024/1/26 |
1,175 |
1,177 |
1,162 |
1,165 |
-0.77% |
1,372,200 |
2024/1/25 |
1,184 |
1,191 |
1,168.5 |
1,174 |
-0.72% |
1,710,400 |
2024/1/24 |
1,182.5 |
1,189.5 |
1,175.5 |
1,182.5 |
-0.76% |
1,344,200 |
2024/1/23 |
1,208.5 |
1,214 |
1,191 |
1,191.5 |
-0.46% |
1,743,900 |
2024/1/22 |
1,193.5 |
1,205 |
1,184.5 |
1,197 |
+1.79% |
1,652,300 |
2024/1/19 |
1,200 |
1,202.5 |
1,171.5 |
1,176 |
-1.05% |
1,161,400 |
2024/1/18 |
1,200 |
1,203 |
1,187.5 |
1,188.5 |
-0.21% |
1,472,200 |
2024/1/17 |
1,189 |
1,228.5 |
1,188.5 |
1,191 |
-1.12% |
2,310,000 |
2024/1/16 |
1,196.5 |
1,206 |
1,189.5 |
1,204.5 |
+0.21% |
1,765,100 |
2024/1/15 |
1,191 |
1,203 |
1,183.5 |
1,202 |
+2.78% |
1,885,200 |
2024/1/12 |
1,191 |
1,192 |
1,165 |
1,169.5 |
+0.56% |
2,039,000 |
2024/1/11 |
1,172 |
1,180 |
1,158.5 |
1,163 |
+1.04% |
1,958,000 |
2024/1/10 |
1,133 |
1,154 |
1,133 |
1,151 |
+1.90% |
1,986,000 |
2024/1/9 |
1,125 |
1,136 |
1,123 |
1,129.5 |
+0.85% |
1,581,600 |
2024/1/5 |
1,112 |
1,121.5 |
1,103.5 |
1,120 |
+0.81% |
1,987,200 |
2024/1/4 |
1,085 |
1,111 |
1,070 |
1,111 |
+2.59% |
1,987,000 |
2023/12/29 |
1,088.5 |
1,096.5 |
1,076.5 |
1,083 |
-0.82% |
1,535,400 |
2023/12/28 |
1,088 |
1,092.5 |
1,082 |
1,092 |
-0.18% |
921,700 |
2023/12/27 |
1,090 |
1,097.5 |
1,087.5 |
1,094 |
+0.92% |
2,021,600 |
2023/12/26 |
1,075 |
1,084.5 |
1,070.5 |
1,084 |
+1.40% |
1,421,300 |
2023/12/25 |
1,072 |
1,073.5 |
1,063.5 |
1,069 |
+2.00% |
1,495,800 |
2023/12/22 |
1,049.5 |
1,064.5 |
1,048 |
1,048 |
-0.05% |
1,695,900 |
2023/12/21 |
1,062 |
1,062.5 |
1,048.5 |
1,048.5 |
-1.96% |
2,020,300 |
2023/12/20 |
1,066.5 |
1,083.5 |
1,065.5 |
1,069.5 |
-0.05% |
2,154,900 |
2023/12/19 |
1,077.5 |
1,081 |
1,065 |
1,070 |
+0.09% |
1,383,600 |
2023/12/18 |
1,080 |
1,080 |
1,062 |
1,069 |
-1.52% |
1,707,300 |
2023/12/15 |
1,080 |
1,097.5 |
1,078 |
1,085.5 |
+0.70% |
3,320,400 |
2023/12/14 |
1,120 |
1,124.5 |
1,076 |
1,078 |
-4.69% |
2,588,600 |
2023/12/13 |
1,126 |
1,134.5 |
1,124.5 |
1,131 |
+0.53% |
1,316,500 |
2023/12/12 |
1,141.5 |
1,147 |
1,120.5 |
1,125 |
-0.88% |
1,463,800 |
2023/12/11 |
1,145 |
1,145 |
1,127 |
1,135 |
+1.29% |
1,566,800 |
2023/12/8 |
1,158.5 |
1,159.5 |
1,111 |
1,120.5 |
-4.31% |
2,930,000 |
2023/12/7 |
1,183 |
1,190 |
1,167.5 |
1,171 |
-1.84% |
1,272,800 |
2023/12/6 |
1,186 |
1,193 |
1,178.5 |
1,193 |
+1.06% |
1,110,800 |
2023/12/5 |
1,175 |
1,185 |
1,167 |
1,180.5 |
+0.85% |
1,966,800 |
2023/12/4 |
1,187 |
1,195.5 |
1,163.5 |
1,170.5 |
-1.76% |
1,346,100 |
2023/12/1 |
1,212 |
1,218 |
1,185.5 |
1,191.5 |
-1.28% |
1,535,900 |
2023/11/30 |
1,193.5 |
1,211 |
1,184 |
1,207 |
+1.51% |
3,288,000 |
2023/11/29 |
1,174 |
1,198.5 |
1,171 |
1,189 |
+1.23% |
1,795,100 |
2023/11/28 |
1,182 |
1,184.5 |
1,168 |
1,174.5 |
+0.34% |
1,170,400 |
2023/11/27 |
1,200 |
1,200 |
1,166 |
1,170.5 |
-2.21% |
1,443,700 |
2023/11/24 |
1,187 |
1,204 |
1,182.5 |
1,197 |
+1.18% |
1,271,600 |
2023/11/22 |
1,177.5 |
1,189.5 |
1,177 |
1,183 |
+0.47% |
1,242,400 |
2023/11/21 |
1,172.5 |
1,184 |
1,154 |
1,177.5 |
-0.13% |
2,116,800 |
2023/11/20 |
1,192 |
1,206.5 |
1,175.5 |
1,179 |
-0.88% |
1,757,600 |
2023/11/17 |
1,184 |
1,190 |
1,178.5 |
1,189.5 |
-0.04% |
2,388,800 |
2023/11/16 |
1,217.5 |
1,227.5 |
1,190 |
1,190 |
-1.94% |
1,494,100 |
2023/11/15 |
1,198 |
1,215 |
1,193 |
1,213.5 |
+1.89% |
2,204,000 |
2023/11/14 |
1,221.5 |
1,236.5 |
1,187.5 |
1,191 |
-2.10% |
2,288,000 |
2023/11/13 |
1,238 |
1,245 |
1,206.5 |
1,216.5 |
-0.94% |
1,328,500 |
2023/11/10 |
1,198 |
1,229 |
1,186 |
1,228 |
+3.19% |
2,445,100 |
2023/11/9 |
1,161 |
1,199 |
1,157 |
1,190 |
-3.68% |
4,006,700 |
2023/11/8 |
1,260.5 |
1,264.5 |
1,224.5 |
1,235.5 |
-1.12% |
2,515,100 |
2023/11/7 |
1,261 |
1,268.5 |
1,245.5 |
1,249.5 |
-0.48% |
1,493,600 |
2023/11/6 |
1,251 |
1,262.5 |
1,237 |
1,255.5 |
+1.82% |
1,869,900 |
2023/11/2 |
1,251 |
1,251 |
1,228 |
1,233 |
-0.28% |
1,655,000 |
2023/11/1 |
1,238 |
1,259 |
1,227.5 |
1,236.5 |
+1.98% |
1,728,600 |
2023/10/31 |
1,196 |
1,218 |
1,183 |
1,212.5 |
+2.36% |
2,092,000 |
2023/10/30 |
1,210 |
1,216 |
1,173 |
1,184.5 |
-3.66% |
1,980,400 |
2023/10/27 |
1,211 |
1,235 |
1,203.5 |
1,229.5 |
+1.24% |
2,469,600 |
2023/10/26 |
1,204.5 |
1,223.5 |
1,203 |
1,214.5 |
-0.74% |
1,696,900 |
2023/10/25 |
1,202.5 |
1,231.5 |
1,201 |
1,223.5 |
+2.47% |
2,134,100 |
2023/10/24 |
1,214 |
1,219 |
1,182.5 |
1,194 |
-1.69% |
1,967,500 |
2023/10/23 |
1,214.5 |
1,222 |
1,198 |
1,214.5 |
-0.98% |
1,913,400 |
|