日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/23 |
2,471 |
2,482.5 |
2,465.5 |
2,472 |
+0.37% |
795,300 |
2024/4/22 |
2,431 |
2,463.5 |
2,426 |
2,463 |
+1.97% |
931,900 |
2024/4/19 |
2,460 |
2,466 |
2,415 |
2,415.5 |
-1.91% |
1,505,200 |
2024/4/18 |
2,436 |
2,486 |
2,436 |
2,462.5 |
+0.70% |
979,700 |
2024/4/17 |
2,455 |
2,481 |
2,436.5 |
2,445.5 |
-0.61% |
1,022,400 |
2024/4/16 |
2,477 |
2,500 |
2,455 |
2,460.5 |
-0.47% |
1,308,700 |
2024/4/15 |
2,450 |
2,476 |
2,444 |
2,472 |
+0.12% |
738,200 |
2024/4/12 |
2,483.5 |
2,489 |
2,453 |
2,469 |
-0.60% |
994,200 |
2024/4/11 |
2,479 |
2,503.5 |
2,462 |
2,484 |
-0.88% |
1,245,300 |
2024/4/10 |
2,469 |
2,522 |
2,464.5 |
2,506 |
+1.46% |
1,031,500 |
2024/4/9 |
2,477 |
2,492.5 |
2,457.5 |
2,470 |
+0.24% |
866,600 |
2024/4/8 |
2,450 |
2,467 |
2,443 |
2,464 |
+0.43% |
935,000 |
2024/4/5 |
2,400 |
2,453.5 |
2,378 |
2,453.5 |
+1.32% |
1,285,700 |
2024/4/4 |
2,412 |
2,424.5 |
2,401.5 |
2,421.5 |
+1.11% |
971,000 |
2024/4/3 |
2,387 |
2,412.5 |
2,383.5 |
2,395 |
+0.17% |
1,228,800 |
2024/4/2 |
2,444.5 |
2,447 |
2,386 |
2,391 |
-1.40% |
1,280,000 |
2024/4/1 |
2,477.5 |
2,492 |
2,425 |
2,425 |
-1.94% |
1,295,300 |
2024/3/29 |
2,459 |
2,493 |
2,452 |
2,473 |
+1.00% |
987,400 |
2024/3/28 |
2,434 |
2,468 |
2,415.5 |
2,448.5 |
-0.02% |
1,327,600 |
2024/3/27 |
2,445.5 |
2,468 |
2,423.5 |
2,449 |
+0.37% |
1,375,200 |
2024/3/26 |
2,472 |
2,475.5 |
2,428 |
2,440 |
-1.25% |
1,566,200 |
2024/3/25 |
2,497.5 |
2,499.5 |
2,471 |
2,471 |
-1.38% |
1,235,800 |
2024/3/22 |
2,515 |
2,516 |
2,474 |
2,505.5 |
+0.02% |
1,747,400 |
2024/3/21 |
2,500.5 |
2,533 |
2,493 |
2,505 |
+0.24% |
1,943,400 |
2024/3/19 |
2,490 |
2,531.5 |
2,484.5 |
2,499 |
+0.40% |
1,937,500 |
2024/3/18 |
2,498 |
2,519.5 |
2,471.5 |
2,489 |
+0.46% |
1,772,900 |
2024/3/15 |
2,535 |
2,556.5 |
2,477.5 |
2,477.5 |
-2.27% |
2,114,500 |
2024/3/14 |
2,505 |
2,537.5 |
2,493.5 |
2,535 |
+2.05% |
1,133,800 |
2024/3/13 |
2,539 |
2,553.5 |
2,461 |
2,484 |
-1.74% |
2,109,500 |
2024/3/12 |
2,528 |
2,539 |
2,489 |
2,528 |
-1.48% |
1,911,500 |
2024/3/11 |
2,632 |
2,635 |
2,535 |
2,566 |
-2.14% |
2,510,700 |
2024/3/8 |
2,692 |
2,755 |
2,619 |
2,622 |
-2.09% |
4,770,400 |
2024/3/7 |
2,621 |
2,678 |
2,604 |
2,678 |
+2.21% |
3,433,500 |
2024/3/6 |
2,563 |
2,631 |
2,561 |
2,620 |
+3.80% |
3,141,400 |
2024/3/5 |
2,555 |
2,561 |
2,477 |
2,524 |
-0.02% |
3,654,600 |
2024/3/4 |
2,615 |
2,619.5 |
2,506 |
2,524.5 |
-5.84% |
3,866,700 |
2024/3/1 |
2,740 |
2,769.5 |
2,681 |
2,681 |
-2.46% |
3,609,700 |
2024/2/29 |
2,899 |
2,962.5 |
2,640 |
2,748.5 |
+9.46% |
14,502,500 |
2024/2/28 |
2,425 |
2,519.5 |
2,415 |
2,511 |
+2.93% |
3,504,700 |
2024/2/27 |
2,403 |
2,453.5 |
2,372 |
2,439.5 |
+1.29% |
3,927,600 |
2024/2/26 |
2,479 |
2,484 |
2,381 |
2,408.5 |
-1.67% |
4,160,400 |
2024/2/22 |
2,485.5 |
2,549.5 |
2,440.5 |
2,449.5 |
+1.87% |
9,333,500 |
2024/2/21 |
2,255 |
2,428 |
2,235 |
2,404.5 |
+8.56% |
16,839,800 |
2024/2/20 |
2,150.5 |
2,224.5 |
2,148.5 |
2,215 |
+3.70% |
6,341,200 |
2024/2/19 |
2,026 |
2,144 |
2,026 |
2,136 |
+5.64% |
5,672,700 |
2024/2/16 |
2,020.5 |
2,061.5 |
2,020 |
2,022 |
-0.54% |
4,254,600 |
2024/2/15 |
2,125 |
2,132 |
2,030 |
2,033 |
-3.81% |
5,652,000 |
2024/2/14 |
2,160 |
2,165.5 |
2,113.5 |
2,113.5 |
-1.97% |
3,719,100 |
2024/2/13 |
2,164 |
2,182 |
2,156 |
2,156 |
-0.35% |
3,608,300 |
2024/2/9 |
2,195 |
2,196 |
2,162 |
2,163.5 |
-1.57% |
3,293,700 |
2024/2/8 |
2,186.5 |
2,205.5 |
2,149.5 |
2,198 |
+0.66% |
5,439,800 |
2024/2/7 |
2,152 |
2,190.5 |
2,145 |
2,183.5 |
+0.05% |
6,397,100 |
2024/2/6 |
2,296.5 |
2,300 |
2,157.5 |
2,182.5 |
-3.30% |
15,113,800 |
2024/2/5 |
2,160.5 |
2,324 |
2,160.5 |
2,257 |
+4.98% |
27,174,600 |
2024/2/2 |
2,157 |
2,200 |
2,080 |
2,150 |
-15.92% |
34,004,500 |
2024/2/1 |
2,597.5 |
2,667 |
2,557 |
2,557 |
-21.49% |
7,527,100 |
2024/1/31 |
3,222 |
3,263 |
3,213 |
3,257 |
+1.34% |
1,122,700 |
2024/1/30 |
3,246 |
3,246 |
3,214 |
3,214 |
-0.71% |
800,900 |
2024/1/29 |
3,206 |
3,238 |
3,206 |
3,237 |
+0.94% |
898,200 |
2024/1/26 |
3,239 |
3,240 |
3,207 |
3,207 |
-1.23% |
1,218,700 |
2024/1/25 |
3,285 |
3,301 |
3,246 |
3,247 |
-0.89% |
1,467,700 |
2024/1/24 |
3,239 |
3,278 |
3,237 |
3,276 |
+0.96% |
1,207,700 |
2024/1/23 |
3,230 |
3,267 |
3,230 |
3,245 |
+0.00% |
1,185,600 |
2024/1/22 |
3,217 |
3,246 |
3,209 |
3,245 |
+1.44% |
1,125,600 |
2024/1/19 |
3,215 |
3,215 |
3,192 |
3,199 |
-0.09% |
714,700 |
2024/1/18 |
3,211 |
3,218 |
3,186 |
3,202 |
+0.16% |
814,500 |
2024/1/17 |
3,209 |
3,228 |
3,188 |
3,197 |
+0.50% |
1,315,000 |
2024/1/16 |
3,195 |
3,203 |
3,165 |
3,181 |
-0.22% |
851,200 |
2024/1/15 |
3,132 |
3,191 |
3,132 |
3,188 |
+1.79% |
1,193,800 |
2024/1/12 |
3,150 |
3,152 |
3,125 |
3,132 |
-0.45% |
1,049,200 |
2024/1/11 |
3,133 |
3,171 |
3,133 |
3,146 |
+0.64% |
1,232,500 |
2024/1/10 |
3,145 |
3,149 |
3,123 |
3,126 |
-1.14% |
1,335,000 |
2024/1/9 |
3,169 |
3,173 |
3,147 |
3,162 |
+0.06% |
1,190,800 |
2024/1/5 |
3,110 |
3,160 |
3,110 |
3,160 |
+2.13% |
1,707,600 |
2024/1/4 |
3,059 |
3,095 |
3,046 |
3,094 |
+1.01% |
1,207,100 |
2023/12/29 |
3,068 |
3,088 |
3,046 |
3,063 |
-0.16% |
832,600 |
2023/12/28 |
3,050 |
3,077 |
3,049 |
3,068 |
-0.58% |
979,700 |
2023/12/27 |
3,075 |
3,091 |
3,071 |
3,086 |
+0.75% |
887,500 |
2023/12/26 |
3,095 |
3,098 |
3,055 |
3,063 |
-0.65% |
956,500 |
2023/12/25 |
3,128 |
3,132 |
3,080 |
3,083 |
-1.06% |
892,100 |
2023/12/22 |
3,090 |
3,116 |
3,087 |
3,116 |
+1.04% |
924,700 |
2023/12/21 |
3,080 |
3,092 |
3,062 |
3,084 |
-0.06% |
814,800 |
2023/12/20 |
3,097 |
3,102 |
3,081 |
3,086 |
-0.32% |
891,900 |
2023/12/19 |
3,098 |
3,104 |
3,067 |
3,096 |
+0.00% |
833,500 |
2023/12/18 |
3,070 |
3,108 |
3,050 |
3,096 |
+0.55% |
1,542,700 |
2023/12/15 |
3,038 |
3,090 |
3,026 |
3,079 |
+1.72% |
1,670,400 |
2023/12/14 |
3,055 |
3,060 |
3,022 |
3,027 |
-1.01% |
1,297,900 |
2023/12/13 |
3,068 |
3,069 |
3,044 |
3,058 |
-0.33% |
949,100 |
2023/12/12 |
3,087 |
3,093 |
3,065 |
3,068 |
-0.62% |
794,600 |
2023/12/11 |
3,065 |
3,095 |
3,050 |
3,087 |
+1.15% |
1,214,000 |
2023/12/8 |
3,054 |
3,082 |
3,038 |
3,052 |
-0.23% |
1,811,100 |
2023/12/7 |
3,033 |
3,059 |
3,026 |
3,059 |
+0.56% |
1,049,500 |
2023/12/6 |
3,032 |
3,051 |
3,025 |
3,042 |
+0.20% |
820,700 |
2023/12/5 |
3,050 |
3,060 |
3,035 |
3,036 |
-0.69% |
991,800 |
2023/12/4 |
3,075 |
3,078 |
3,047 |
3,057 |
-0.59% |
953,600 |
2023/12/1 |
3,060 |
3,094 |
3,054 |
3,075 |
+1.15% |
1,234,900 |
2023/11/30 |
3,037 |
3,051 |
3,032 |
3,040 |
+0.07% |
1,037,300 |
2023/11/29 |
3,048 |
3,058 |
3,034 |
3,038 |
-0.62% |
779,700 |
2023/11/28 |
3,065 |
3,071 |
3,050 |
3,057 |
-0.33% |
696,400 |
2023/11/27 |
3,068 |
3,073 |
3,051 |
3,067 |
+0.16% |
631,000 |
2023/11/24 |
3,059 |
3,063 |
3,038 |
3,062 |
+0.46% |
729,900 |
2023/11/22 |
3,024 |
3,061 |
3,019 |
3,048 |
+0.69% |
503,100 |
2023/11/21 |
3,040 |
3,048 |
3,020 |
3,027 |
-0.66% |
1,037,900 |
2023/11/20 |
3,050 |
3,078 |
3,037 |
3,047 |
+0.59% |
1,017,300 |
2023/11/17 |
3,026 |
3,036 |
3,013 |
3,029 |
-0.23% |
1,427,200 |
2023/11/16 |
3,077 |
3,108 |
3,033 |
3,036 |
-1.46% |
1,505,500 |
2023/11/15 |
3,103 |
3,110 |
3,065 |
3,081 |
-0.55% |
1,380,400 |
2023/11/14 |
3,031 |
3,098 |
3,019 |
3,098 |
+1.24% |
2,547,800 |
2023/11/13 |
3,014 |
3,060 |
3,013 |
3,060 |
+1.80% |
1,568,600 |
2023/11/10 |
2,980 |
3,016 |
2,951 |
3,006 |
+1.55% |
1,236,000 |
2023/11/9 |
2,936 |
2,971 |
2,890 |
2,960 |
+0.29% |
1,816,600 |
2023/11/8 |
2,999.5 |
3,001 |
2,901.5 |
2,951.5 |
-1.65% |
2,711,000 |
2023/11/7 |
3,020 |
3,038 |
2,996 |
3,001 |
-0.73% |
1,192,100 |
2023/11/6 |
3,098 |
3,098 |
3,017 |
3,023 |
-0.89% |
1,458,000 |
2023/11/2 |
3,122 |
3,129 |
3,041 |
3,050 |
-1.83% |
1,555,100 |
2023/11/1 |
3,091 |
3,120 |
3,077 |
3,107 |
+1.34% |
2,050,200 |
2023/10/31 |
3,054 |
3,090 |
3,011 |
3,066 |
+3.06% |
4,428,400 |
2023/10/30 |
2,952 |
2,975 |
2,923.5 |
2,975 |
+0.78% |
1,872,400 |
2023/10/27 |
2,926 |
2,956.5 |
2,920 |
2,952 |
+1.29% |
1,318,700 |
2023/10/26 |
2,909 |
2,931 |
2,896 |
2,914.5 |
+0.17% |
1,175,100 |
2023/10/25 |
2,880 |
2,925.5 |
2,871.5 |
2,909.5 |
+1.54% |
1,138,100 |
2023/10/24 |
2,868 |
2,874 |
2,823 |
2,865.5 |
+0.28% |
1,201,700 |
2023/10/23 |
2,864 |
2,875.5 |
2,855 |
2,857.5 |
-0.03% |
859,400 |
|