日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
1,303 |
1,315 |
1,297 |
1,312.5 |
+1.16% |
710,900 |
2024/4/25 |
1,302 |
1,304 |
1,297.5 |
1,297.5 |
-0.54% |
675,700 |
2024/4/24 |
1,311 |
1,315 |
1,300 |
1,304.5 |
-0.91% |
835,200 |
2024/4/23 |
1,311.5 |
1,319.5 |
1,310.5 |
1,316.5 |
+0.73% |
827,100 |
2024/4/22 |
1,301 |
1,308.5 |
1,298 |
1,307 |
+1.67% |
811,300 |
2024/4/19 |
1,300 |
1,300 |
1,275 |
1,285.5 |
-0.77% |
1,163,300 |
2024/4/18 |
1,274 |
1,301.5 |
1,274 |
1,295.5 |
+1.65% |
811,900 |
2024/4/17 |
1,288 |
1,291 |
1,267 |
1,274.5 |
-0.82% |
1,331,400 |
2024/4/16 |
1,290 |
1,296 |
1,280 |
1,285 |
-1.42% |
1,875,600 |
2024/4/15 |
1,301.5 |
1,306.5 |
1,290.5 |
1,303.5 |
-0.84% |
1,566,200 |
2024/4/12 |
1,334 |
1,337 |
1,306 |
1,314.5 |
-1.05% |
1,665,700 |
2024/4/11 |
1,318 |
1,330 |
1,317 |
1,328.5 |
+0.76% |
2,198,000 |
2024/4/10 |
1,350.5 |
1,353 |
1,305 |
1,318.5 |
-8.47% |
4,931,000 |
2024/4/9 |
1,430 |
1,446 |
1,421.5 |
1,440.5 |
+1.09% |
1,324,900 |
2024/4/8 |
1,422.5 |
1,428 |
1,417.5 |
1,425 |
+1.17% |
966,800 |
2024/4/5 |
1,402 |
1,413.5 |
1,381 |
1,408.5 |
-0.98% |
867,900 |
2024/4/4 |
1,425 |
1,427.5 |
1,416 |
1,422.5 |
+0.89% |
779,400 |
2024/4/3 |
1,409.5 |
1,417.5 |
1,397 |
1,410 |
-0.18% |
1,237,000 |
2024/4/2 |
1,384 |
1,417.5 |
1,376.5 |
1,412.5 |
+2.88% |
1,517,300 |
2024/4/1 |
1,400 |
1,403.5 |
1,367.5 |
1,373 |
-2.24% |
1,182,100 |
2024/3/29 |
1,382.5 |
1,410 |
1,381 |
1,404.5 |
+2.03% |
1,008,700 |
2024/3/28 |
1,397.5 |
1,407 |
1,373.5 |
1,376.5 |
-1.26% |
672,600 |
2024/3/27 |
1,378 |
1,405.5 |
1,376.5 |
1,394 |
+2.27% |
1,387,000 |
2024/3/26 |
1,361 |
1,366 |
1,349 |
1,363 |
+0.59% |
543,500 |
2024/3/25 |
1,365.5 |
1,369 |
1,355 |
1,355 |
-0.99% |
618,000 |
2024/3/22 |
1,361 |
1,369.5 |
1,348.5 |
1,368.5 |
+1.67% |
905,700 |
2024/3/21 |
1,376 |
1,381.5 |
1,342.5 |
1,346 |
-2.04% |
1,194,900 |
2024/3/19 |
1,365 |
1,385 |
1,361 |
1,374 |
+1.03% |
1,154,100 |
2024/3/18 |
1,341.5 |
1,360 |
1,335 |
1,360 |
+1.80% |
1,249,600 |
2024/3/15 |
1,320 |
1,342.5 |
1,318 |
1,336 |
+1.29% |
1,341,600 |
2024/3/14 |
1,310 |
1,319.5 |
1,310 |
1,319 |
+0.38% |
579,100 |
2024/3/13 |
1,311 |
1,320 |
1,302.5 |
1,314 |
+1.08% |
654,700 |
2024/3/12 |
1,293 |
1,301.5 |
1,274.5 |
1,300 |
-0.38% |
1,031,300 |
2024/3/11 |
1,326.5 |
1,326.5 |
1,296 |
1,305 |
-1.88% |
874,400 |
2024/3/8 |
1,317.5 |
1,332 |
1,310 |
1,330 |
+0.76% |
905,300 |
2024/3/7 |
1,317.5 |
1,326.5 |
1,311.5 |
1,320 |
+0.69% |
1,200,800 |
2024/3/6 |
1,285 |
1,314 |
1,284 |
1,311 |
+2.02% |
1,227,300 |
2024/3/5 |
1,282 |
1,289 |
1,273.5 |
1,285 |
-0.31% |
1,004,000 |
2024/3/4 |
1,314 |
1,315 |
1,288.5 |
1,289 |
-1.75% |
1,287,000 |
2024/3/1 |
1,307.5 |
1,323 |
1,306.5 |
1,312 |
+0.42% |
1,027,100 |
2024/2/29 |
1,302 |
1,314 |
1,300 |
1,306.5 |
+0.19% |
1,054,200 |
2024/2/28 |
1,325 |
1,326 |
1,302.5 |
1,304 |
-2.98% |
2,868,800 |
2024/2/27 |
1,337 |
1,349.5 |
1,333 |
1,344 |
+0.15% |
2,114,000 |
2024/2/26 |
1,345.5 |
1,347.5 |
1,336.5 |
1,342 |
+0.00% |
1,310,600 |
2024/2/22 |
1,348.5 |
1,348.5 |
1,336.5 |
1,342 |
+0.15% |
929,300 |
2024/2/21 |
1,347 |
1,348.5 |
1,334 |
1,340 |
-0.15% |
571,000 |
2024/2/20 |
1,355.5 |
1,359 |
1,341 |
1,342 |
-0.52% |
689,100 |
2024/2/19 |
1,326 |
1,349.5 |
1,324 |
1,349 |
+1.85% |
869,000 |
2024/2/16 |
1,320 |
1,325 |
1,313 |
1,324.5 |
+0.88% |
724,600 |
2024/2/15 |
1,322.5 |
1,326.5 |
1,312.5 |
1,313 |
-0.57% |
725,500 |
2024/2/14 |
1,339 |
1,339 |
1,317 |
1,320.5 |
-1.31% |
950,300 |
2024/2/13 |
1,335 |
1,340.5 |
1,330 |
1,338 |
+0.68% |
820,500 |
2024/2/9 |
1,326 |
1,338 |
1,324.5 |
1,329 |
-0.30% |
743,300 |
2024/2/8 |
1,343.5 |
1,344 |
1,332.5 |
1,333 |
-0.41% |
676,200 |
2024/2/7 |
1,337 |
1,345 |
1,334.5 |
1,338.5 |
+0.04% |
480,300 |
2024/2/6 |
1,356 |
1,356 |
1,338 |
1,338 |
-1.58% |
576,900 |
2024/2/5 |
1,335.5 |
1,359.5 |
1,332 |
1,359.5 |
+2.33% |
975,800 |
2024/2/2 |
1,332 |
1,333.5 |
1,321 |
1,328.5 |
-0.30% |
769,500 |
2024/2/1 |
1,338 |
1,341 |
1,328 |
1,332.5 |
-1.15% |
911,700 |
2024/1/31 |
1,327 |
1,348 |
1,326.5 |
1,348 |
+1.58% |
580,200 |
2024/1/30 |
1,336 |
1,341.5 |
1,327 |
1,327 |
-0.30% |
527,100 |
2024/1/29 |
1,322.5 |
1,336 |
1,319.5 |
1,331 |
+1.14% |
583,300 |
2024/1/26 |
1,324 |
1,329 |
1,316 |
1,316 |
-0.68% |
686,000 |
2024/1/25 |
1,342.5 |
1,346 |
1,323 |
1,325 |
-1.12% |
671,500 |
2024/1/24 |
1,335.5 |
1,341 |
1,326 |
1,340 |
+0.49% |
454,800 |
2024/1/23 |
1,349 |
1,355.5 |
1,331 |
1,333.5 |
-0.89% |
577,300 |
2024/1/22 |
1,345 |
1,347 |
1,341 |
1,345.5 |
+1.32% |
560,400 |
2024/1/19 |
1,334 |
1,339.5 |
1,325.5 |
1,328 |
-0.08% |
593,700 |
2024/1/18 |
1,318 |
1,331.5 |
1,313.5 |
1,329 |
+1.06% |
625,900 |
2024/1/17 |
1,354 |
1,360.5 |
1,315 |
1,315 |
-3.66% |
1,872,300 |
2024/1/16 |
1,356 |
1,366 |
1,345.5 |
1,365 |
+1.04% |
1,070,600 |
2024/1/15 |
1,322.5 |
1,355 |
1,315.5 |
1,351 |
+2.82% |
1,661,000 |
2024/1/12 |
1,277.5 |
1,315 |
1,277.5 |
1,314 |
-1.76% |
3,429,200 |
2024/1/11 |
1,330 |
1,347.5 |
1,324.5 |
1,337.5 |
+1.71% |
1,298,800 |
2024/1/10 |
1,304 |
1,321 |
1,304 |
1,315 |
+1.04% |
898,000 |
2024/1/9 |
1,312 |
1,319 |
1,298.5 |
1,301.5 |
-0.53% |
927,000 |
2024/1/5 |
1,285 |
1,309 |
1,262 |
1,308.5 |
+2.63% |
1,088,000 |
2024/1/4 |
1,270 |
1,285 |
1,255.5 |
1,275 |
+0.79% |
800,000 |
2023/12/29 |
1,269 |
1,271.5 |
1,258 |
1,265 |
+0.40% |
471,400 |
2023/12/28 |
1,249 |
1,260 |
1,247 |
1,260 |
+1.20% |
480,300 |
2023/12/27 |
1,232.5 |
1,246 |
1,231.5 |
1,245 |
+1.43% |
578,400 |
2023/12/26 |
1,235 |
1,236.5 |
1,227 |
1,227.5 |
-0.20% |
438,800 |
2023/12/25 |
1,237 |
1,238 |
1,228 |
1,230 |
-0.40% |
506,900 |
2023/12/22 |
1,223.5 |
1,235 |
1,221.5 |
1,235 |
+1.15% |
550,200 |
2023/12/21 |
1,223.5 |
1,227.5 |
1,219.5 |
1,221 |
-0.69% |
641,600 |
2023/12/20 |
1,223.5 |
1,232.5 |
1,219 |
1,229.5 |
+0.33% |
581,500 |
2023/12/19 |
1,227.5 |
1,232.5 |
1,221 |
1,225.5 |
-0.04% |
712,900 |
2023/12/18 |
1,225 |
1,231.5 |
1,209 |
1,226 |
-0.45% |
922,300 |
2023/12/15 |
1,227 |
1,236 |
1,224.5 |
1,231.5 |
-0.04% |
797,000 |
2023/12/14 |
1,250.5 |
1,252 |
1,227.5 |
1,232 |
-1.36% |
785,000 |
2023/12/13 |
1,250.5 |
1,256.5 |
1,246 |
1,249 |
-0.40% |
759,500 |
2023/12/12 |
1,260.5 |
1,262.5 |
1,253.5 |
1,254 |
-0.52% |
802,800 |
2023/12/11 |
1,269 |
1,272 |
1,258.5 |
1,260.5 |
-0.28% |
758,300 |
2023/12/8 |
1,277 |
1,285 |
1,262.5 |
1,264 |
-1.52% |
850,200 |
2023/12/7 |
1,273 |
1,286 |
1,271.5 |
1,283.5 |
+0.16% |
535,500 |
2023/12/6 |
1,266.5 |
1,281.5 |
1,266 |
1,281.5 |
+1.18% |
605,600 |
2023/12/5 |
1,268 |
1,279 |
1,266 |
1,266.5 |
-0.55% |
546,900 |
2023/12/4 |
1,282 |
1,283.5 |
1,270.5 |
1,273.5 |
-0.47% |
451,800 |
2023/12/1 |
1,277 |
1,286 |
1,275.5 |
1,279.5 |
+0.99% |
683,100 |
2023/11/30 |
1,269 |
1,273 |
1,262 |
1,267 |
-0.28% |
580,800 |
2023/11/29 |
1,279.5 |
1,287.5 |
1,270 |
1,270.5 |
-0.63% |
537,100 |
2023/11/28 |
1,279.5 |
1,281.5 |
1,275.5 |
1,278.5 |
+0.39% |
375,900 |
2023/11/27 |
1,282 |
1,285.5 |
1,271.5 |
1,273.5 |
-0.31% |
473,500 |
2023/11/24 |
1,277.5 |
1,278.5 |
1,269 |
1,277.5 |
+0.55% |
508,100 |
2023/11/22 |
1,272 |
1,274.5 |
1,266 |
1,270.5 |
-0.12% |
577,300 |
2023/11/21 |
1,261.5 |
1,276.5 |
1,258 |
1,272 |
+0.51% |
822,100 |
2023/11/20 |
1,273 |
1,282.5 |
1,262 |
1,265.5 |
-0.35% |
634,500 |
2023/11/17 |
1,250 |
1,270.5 |
1,244.5 |
1,270 |
+0.20% |
885,200 |
2023/11/16 |
1,268 |
1,288 |
1,266 |
1,267.5 |
+0.12% |
1,080,700 |
2023/11/15 |
1,267.5 |
1,269.5 |
1,255.5 |
1,266 |
+0.00% |
1,065,600 |
2023/11/14 |
1,274 |
1,278 |
1,261.5 |
1,266 |
+0.96% |
952,400 |
2023/11/13 |
1,252.5 |
1,257.5 |
1,245 |
1,254 |
+0.64% |
718,300 |
2023/11/10 |
1,234.5 |
1,247 |
1,228 |
1,246 |
+0.77% |
571,800 |
2023/11/9 |
1,215 |
1,238 |
1,213.5 |
1,236.5 |
+1.44% |
642,500 |
2023/11/8 |
1,240 |
1,246 |
1,213 |
1,219 |
-1.69% |
856,500 |
2023/11/7 |
1,249 |
1,254.5 |
1,239.5 |
1,240 |
-0.72% |
570,400 |
2023/11/6 |
1,269 |
1,269 |
1,246 |
1,249 |
-0.36% |
914,600 |
2023/11/2 |
1,268 |
1,272 |
1,244.5 |
1,253.5 |
-0.56% |
953,600 |
2023/11/1 |
1,248 |
1,263 |
1,243.5 |
1,260.5 |
+1.82% |
1,117,800 |
2023/10/31 |
1,219 |
1,239 |
1,214 |
1,238 |
+2.06% |
1,456,900 |
2023/10/30 |
1,230 |
1,231 |
1,208.5 |
1,213 |
-2.73% |
1,257,300 |
2023/10/27 |
1,235 |
1,248.5 |
1,228.5 |
1,247 |
+2.21% |
918,200 |
2023/10/26 |
1,236 |
1,237 |
1,214.5 |
1,220 |
-0.97% |
600,700 |
|