日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
1,876 |
1,953 |
1,870 |
1,936.5 |
+3.03% |
484,100 |
2024/4/25 |
1,903.5 |
1,920 |
1,878 |
1,879.5 |
-2.16% |
272,400 |
2024/4/24 |
1,911 |
1,952.5 |
1,910 |
1,921 |
+0.55% |
360,200 |
2024/4/23 |
1,912.5 |
1,939 |
1,900 |
1,910.5 |
+0.71% |
276,400 |
2024/4/22 |
1,918.5 |
1,939 |
1,859 |
1,897 |
+0.98% |
404,100 |
2024/4/19 |
1,910 |
1,921.5 |
1,848 |
1,878.5 |
-1.73% |
364,100 |
2024/4/18 |
1,876 |
1,934.5 |
1,866.5 |
1,911.5 |
+2.38% |
397,300 |
2024/4/17 |
1,903 |
1,908 |
1,850 |
1,867 |
-1.03% |
433,900 |
2024/4/16 |
1,978.5 |
2,005 |
1,886.5 |
1,886.5 |
-5.44% |
551,400 |
2024/4/15 |
1,947 |
1,999 |
1,924 |
1,995 |
+1.45% |
452,700 |
2024/4/12 |
1,930 |
1,979.5 |
1,930 |
1,966.5 |
+2.10% |
696,800 |
2024/4/11 |
1,864 |
1,932.5 |
1,864 |
1,926 |
+2.39% |
342,300 |
2024/4/10 |
1,862 |
1,895 |
1,850 |
1,881 |
+0.13% |
213,800 |
2024/4/9 |
1,892 |
1,899.5 |
1,868.5 |
1,878.5 |
+0.00% |
240,300 |
2024/4/8 |
1,859.5 |
1,885.5 |
1,851 |
1,878.5 |
+1.40% |
281,300 |
2024/4/5 |
1,835 |
1,852.5 |
1,808.5 |
1,852.5 |
-0.75% |
263,000 |
2024/4/4 |
1,855 |
1,881 |
1,842.5 |
1,866.5 |
+1.28% |
367,300 |
2024/4/3 |
1,809 |
1,879 |
1,805.5 |
1,843 |
+0.82% |
309,400 |
2024/4/2 |
1,888 |
1,896.5 |
1,822 |
1,828 |
-2.74% |
421,500 |
2024/4/1 |
1,960 |
1,961.5 |
1,879.5 |
1,879.5 |
-3.02% |
377,000 |
2024/3/29 |
1,923 |
1,956 |
1,907 |
1,938 |
+1.47% |
414,900 |
2024/3/28 |
1,916 |
1,929.5 |
1,901 |
1,910 |
-2.25% |
507,900 |
2024/3/27 |
1,945 |
1,978.5 |
1,935 |
1,954 |
+1.32% |
428,000 |
2024/3/26 |
1,920 |
1,948.5 |
1,898 |
1,928.5 |
+0.84% |
324,900 |
2024/3/25 |
1,982.5 |
1,985 |
1,912.5 |
1,912.5 |
-4.40% |
435,400 |
2024/3/22 |
1,970 |
2,006 |
1,932.5 |
2,000.5 |
+2.48% |
576,700 |
2024/3/21 |
1,888 |
1,959 |
1,856 |
1,952 |
+5.20% |
704,700 |
2024/3/19 |
1,867 |
1,880 |
1,831 |
1,855.5 |
-0.35% |
401,400 |
2024/3/18 |
1,875 |
1,875 |
1,835.5 |
1,862 |
+1.47% |
333,600 |
2024/3/15 |
1,815.5 |
1,861 |
1,809 |
1,835 |
+0.55% |
373,200 |
2024/3/14 |
1,832.5 |
1,849.5 |
1,801.5 |
1,825 |
+0.14% |
331,000 |
2024/3/13 |
1,848.5 |
1,848.5 |
1,786 |
1,822.5 |
+0.66% |
488,300 |
2024/3/12 |
1,821.5 |
1,821.5 |
1,780 |
1,810.5 |
-1.98% |
420,900 |
2024/3/11 |
1,924 |
1,929.5 |
1,804 |
1,847 |
-4.37% |
616,100 |
2024/3/8 |
1,902 |
1,958 |
1,885 |
1,931.5 |
+0.42% |
778,800 |
2024/3/7 |
1,870 |
1,927 |
1,865 |
1,923.5 |
+4.20% |
642,000 |
2024/3/6 |
1,786 |
1,865 |
1,772 |
1,846 |
+4.15% |
730,700 |
2024/3/5 |
1,747 |
1,782 |
1,732 |
1,772.5 |
+1.40% |
335,600 |
2024/3/4 |
1,769 |
1,769 |
1,722.5 |
1,748 |
-1.49% |
450,100 |
2024/3/1 |
1,737 |
1,778.5 |
1,727.5 |
1,774.5 |
+2.87% |
403,700 |
2024/2/29 |
1,720 |
1,736 |
1,699 |
1,725 |
+0.55% |
424,000 |
2024/2/28 |
1,692.5 |
1,757.5 |
1,689 |
1,715.5 |
+1.78% |
422,600 |
2024/2/27 |
1,670 |
1,724 |
1,659 |
1,685.5 |
+0.93% |
501,200 |
2024/2/26 |
1,680 |
1,691 |
1,653 |
1,670 |
-0.54% |
276,100 |
2024/2/22 |
1,693.5 |
1,716.5 |
1,665 |
1,679 |
-0.44% |
298,600 |
2024/2/21 |
1,679.5 |
1,699 |
1,677 |
1,686.5 |
+0.45% |
291,100 |
2024/2/20 |
1,705 |
1,735 |
1,672.5 |
1,679 |
-1.70% |
442,500 |
2024/2/19 |
1,642 |
1,710 |
1,642 |
1,708 |
+4.37% |
362,100 |
2024/2/16 |
1,590 |
1,662.5 |
1,590 |
1,636.5 |
+4.24% |
512,500 |
2024/2/15 |
1,600 |
1,618 |
1,558.5 |
1,570 |
-0.88% |
333,900 |
2024/2/14 |
1,590 |
1,599 |
1,565 |
1,584 |
-0.50% |
278,900 |
2024/2/13 |
1,553.5 |
1,594 |
1,538.5 |
1,592 |
+2.84% |
412,300 |
2024/2/9 |
1,565 |
1,565 |
1,524.5 |
1,548 |
-1.65% |
350,100 |
2024/2/8 |
1,590 |
1,591 |
1,552 |
1,574 |
-0.91% |
262,400 |
2024/2/7 |
1,565 |
1,594 |
1,560 |
1,588.5 |
+1.21% |
299,500 |
2024/2/6 |
1,565 |
1,585.5 |
1,557 |
1,569.5 |
-0.51% |
250,800 |
2024/2/5 |
1,581 |
1,609 |
1,563.5 |
1,577.5 |
+0.83% |
450,400 |
2024/2/2 |
1,566.5 |
1,573 |
1,538.5 |
1,564.5 |
-1.04% |
344,300 |
2024/2/1 |
1,545 |
1,593.5 |
1,545 |
1,581 |
+0.38% |
407,200 |
2024/1/31 |
1,562 |
1,586 |
1,505.5 |
1,575 |
+0.83% |
510,800 |
2024/1/30 |
1,573 |
1,576.5 |
1,558 |
1,562 |
-1.20% |
283,600 |
2024/1/29 |
1,557.5 |
1,600 |
1,555 |
1,581 |
+1.67% |
307,000 |
2024/1/26 |
1,557.5 |
1,588 |
1,544.5 |
1,555 |
-1.33% |
324,100 |
2024/1/25 |
1,606.5 |
1,620 |
1,570 |
1,576 |
-0.82% |
406,600 |
2024/1/24 |
1,545.5 |
1,595 |
1,542.5 |
1,589 |
+2.52% |
433,500 |
2024/1/23 |
1,584 |
1,594.5 |
1,550 |
1,550 |
-1.96% |
269,500 |
2024/1/22 |
1,563 |
1,584 |
1,554 |
1,581 |
+1.61% |
222,800 |
2024/1/19 |
1,561 |
1,561.5 |
1,536 |
1,556 |
-0.10% |
241,300 |
2024/1/18 |
1,540 |
1,559 |
1,531 |
1,557.5 |
+1.43% |
239,300 |
2024/1/17 |
1,536 |
1,565.5 |
1,534.5 |
1,535.5 |
+0.49% |
312,000 |
2024/1/16 |
1,565 |
1,565 |
1,521 |
1,528 |
-1.93% |
306,200 |
2024/1/15 |
1,520 |
1,563 |
1,520 |
1,558 |
+2.60% |
318,900 |
2024/1/12 |
1,550.5 |
1,560.5 |
1,515.5 |
1,518.5 |
-2.16% |
281,000 |
2024/1/11 |
1,553 |
1,589.5 |
1,547 |
1,552 |
+1.11% |
303,900 |
2024/1/10 |
1,524 |
1,555 |
1,514.5 |
1,535 |
+0.72% |
376,600 |
2024/1/9 |
1,532.5 |
1,539.5 |
1,513.5 |
1,524 |
-0.68% |
286,800 |
2024/1/5 |
1,550 |
1,557 |
1,522 |
1,534.5 |
+0.62% |
265,300 |
2024/1/4 |
1,520 |
1,528.5 |
1,476 |
1,525 |
+0.10% |
485,800 |
2023/12/29 |
1,529 |
1,541 |
1,509.5 |
1,523.5 |
-0.13% |
220,800 |
2023/12/28 |
1,511 |
1,525.5 |
1,507.5 |
1,525.5 |
-0.23% |
206,700 |
2023/12/27 |
1,520 |
1,531.5 |
1,510.5 |
1,529 |
+1.16% |
238,600 |
2023/12/26 |
1,520 |
1,523 |
1,496 |
1,511.5 |
-0.23% |
220,600 |
2023/12/25 |
1,529 |
1,529.5 |
1,505.5 |
1,515 |
+1.03% |
121,400 |
2023/12/22 |
1,491 |
1,506.5 |
1,482.5 |
1,499.5 |
+1.32% |
301,400 |
2023/12/21 |
1,497.5 |
1,505 |
1,474.5 |
1,480 |
-2.70% |
355,200 |
2023/12/20 |
1,518 |
1,532.5 |
1,503.5 |
1,521 |
-0.85% |
329,200 |
2023/12/19 |
1,537 |
1,549.5 |
1,513 |
1,534 |
+0.13% |
335,100 |
2023/12/18 |
1,530 |
1,542.5 |
1,486.5 |
1,532 |
-1.29% |
474,900 |
2023/12/15 |
1,545.5 |
1,571.5 |
1,536.5 |
1,552 |
-0.10% |
500,200 |
2023/12/14 |
1,609 |
1,618.5 |
1,545.5 |
1,553.5 |
-3.45% |
441,900 |
2023/12/13 |
1,567.5 |
1,622.5 |
1,567.5 |
1,609 |
+3.07% |
401,000 |
2023/12/12 |
1,587.5 |
1,587.5 |
1,555.5 |
1,561 |
-1.30% |
289,000 |
2023/12/11 |
1,618 |
1,622.5 |
1,569 |
1,581.5 |
-1.25% |
445,200 |
2023/12/8 |
1,590.5 |
1,633 |
1,588 |
1,601.5 |
-0.12% |
425,400 |
2023/12/7 |
1,554 |
1,604 |
1,553 |
1,603.5 |
+1.04% |
321,200 |
2023/12/6 |
1,561 |
1,588 |
1,561 |
1,587 |
+1.89% |
290,300 |
2023/12/5 |
1,575 |
1,587 |
1,556 |
1,557.5 |
-1.24% |
250,700 |
2023/12/4 |
1,567.5 |
1,587.5 |
1,550 |
1,577 |
-0.50% |
321,900 |
2023/12/1 |
1,580.5 |
1,593 |
1,561.5 |
1,585 |
+1.08% |
407,300 |
2023/11/30 |
1,561.5 |
1,577.5 |
1,555 |
1,568 |
+0.67% |
389,200 |
2023/11/29 |
1,610 |
1,629.5 |
1,557.5 |
1,557.5 |
-4.18% |
373,300 |
2023/11/28 |
1,638 |
1,656 |
1,616 |
1,625.5 |
-0.97% |
271,800 |
2023/11/27 |
1,633.5 |
1,649 |
1,612 |
1,641.5 |
+0.40% |
283,400 |
2023/11/24 |
1,627 |
1,638 |
1,613 |
1,635 |
+1.14% |
220,300 |
2023/11/22 |
1,598 |
1,627 |
1,595 |
1,616.5 |
+0.91% |
178,200 |
2023/11/21 |
1,608 |
1,623 |
1,598.5 |
1,602 |
-0.87% |
371,100 |
2023/11/20 |
1,623 |
1,664 |
1,610.5 |
1,616 |
-0.49% |
380,300 |
2023/11/17 |
1,590 |
1,626 |
1,581.5 |
1,624 |
+1.88% |
417,200 |
2023/11/16 |
1,639 |
1,643.5 |
1,594 |
1,594 |
-1.67% |
602,600 |
2023/11/15 |
1,671.5 |
1,672 |
1,612.5 |
1,621 |
-1.70% |
466,800 |
2023/11/14 |
1,687 |
1,687 |
1,630 |
1,649 |
-0.63% |
433,000 |
2023/11/13 |
1,680 |
1,688.5 |
1,619 |
1,659.5 |
-3.15% |
549,500 |
2023/11/10 |
1,681 |
1,719 |
1,669 |
1,713.5 |
+1.39% |
402,700 |
2023/11/9 |
1,633.5 |
1,702.5 |
1,612.5 |
1,690 |
+2.55% |
584,300 |
2023/11/8 |
1,751 |
1,759 |
1,623 |
1,648 |
-6.15% |
921,000 |
2023/11/7 |
1,786 |
1,805 |
1,754 |
1,756 |
-1.65% |
472,600 |
2023/11/6 |
1,839.5 |
1,855 |
1,783 |
1,785.5 |
-2.78% |
555,500 |
2023/11/2 |
1,865.5 |
1,898 |
1,812 |
1,836.5 |
+0.36% |
865,800 |
2023/11/1 |
1,777.5 |
1,834 |
1,766 |
1,830 |
+4.66% |
964,300 |
2023/10/31 |
1,726.5 |
1,780.5 |
1,690 |
1,748.5 |
+5.87% |
1,224,300 |
2023/10/30 |
1,654 |
1,678.5 |
1,638.5 |
1,651.5 |
-1.40% |
874,500 |
2023/10/27 |
1,636.5 |
1,675 |
1,622.5 |
1,675 |
+3.11% |
493,500 |
2023/10/26 |
1,654 |
1,660.5 |
1,606.5 |
1,624.5 |
-1.25% |
473,900 |
|