| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/4/23 |
1,029 |
1,029 |
1,015.5 |
1,017.5 |
-0.05% |
2,658,700 |
| 2024/4/22 |
1,022.5 |
1,030.5 |
1,013 |
1,018 |
+1.09% |
3,158,700 |
| 2024/4/19 |
1,015 |
1,021 |
995.1 |
1,007 |
-1.47% |
5,297,800 |
| 2024/4/18 |
1,011 |
1,029 |
1,011 |
1,022 |
+1.09% |
2,003,300 |
| 2024/4/17 |
1,025.5 |
1,030 |
1,011 |
1,011 |
-1.08% |
3,282,300 |
| 2024/4/16 |
1,044.5 |
1,049.5 |
1,022 |
1,022 |
-2.90% |
3,820,900 |
| 2024/4/15 |
1,049 |
1,055.5 |
1,039 |
1,052.5 |
-0.71% |
2,622,600 |
| 2024/4/12 |
1,057 |
1,062.5 |
1,055.5 |
1,060 |
+0.09% |
2,258,100 |
| 2024/4/11 |
1,055 |
1,062.5 |
1,051.5 |
1,059 |
+0.14% |
2,355,000 |
| 2024/4/10 |
1,065 |
1,065 |
1,054.5 |
1,057.5 |
-0.52% |
2,538,400 |
| 2024/4/9 |
1,050 |
1,066 |
1,050 |
1,063 |
+1.87% |
3,427,500 |
| 2024/4/8 |
1,042 |
1,046 |
1,037.5 |
1,043.5 |
+0.92% |
2,656,300 |
| 2024/4/5 |
1,025 |
1,034.5 |
1,021 |
1,034 |
-0.10% |
2,753,700 |
| 2024/4/4 |
1,039 |
1,043 |
1,033 |
1,035 |
+0.44% |
3,051,500 |
| 2024/4/3 |
1,022 |
1,034.5 |
1,019 |
1,030.5 |
+0.05% |
2,743,800 |
| 2024/4/2 |
1,034 |
1,039.5 |
1,025 |
1,030 |
+0.39% |
2,917,700 |
| 2024/4/1 |
1,060.5 |
1,065 |
1,026 |
1,026 |
-4.11% |
5,301,600 |
| 2024/3/29 |
1,063.5 |
1,075 |
1,062.5 |
1,070 |
+1.66% |
2,740,800 |
| 2024/3/28 |
1,062 |
1,070.5 |
1,052 |
1,052.5 |
-3.22% |
4,453,900 |
| 2024/3/27 |
1,086.5 |
1,095.5 |
1,086.5 |
1,087.5 |
+0.51% |
4,305,300 |
| 2024/3/26 |
1,081.5 |
1,085.5 |
1,073.5 |
1,082 |
+0.23% |
2,698,900 |
| 2024/3/25 |
1,089 |
1,089 |
1,078 |
1,079.5 |
-0.83% |
3,645,600 |
| 2024/3/22 |
1,086 |
1,092 |
1,077 |
1,088.5 |
+0.79% |
3,788,300 |
| 2024/3/21 |
1,074 |
1,081.5 |
1,066 |
1,080 |
+2.03% |
5,254,500 |
| 2024/3/19 |
1,045 |
1,069 |
1,044 |
1,058.5 |
+1.63% |
5,280,800 |
| 2024/3/18 |
1,029 |
1,044.5 |
1,023.5 |
1,041.5 |
+2.06% |
3,316,500 |
| 2024/3/15 |
1,012 |
1,028 |
1,012 |
1,020.5 |
+0.05% |
5,947,300 |
| 2024/3/14 |
1,013 |
1,020 |
1,010.5 |
1,020 |
+0.84% |
2,383,500 |
| 2024/3/13 |
1,026.5 |
1,031 |
1,005 |
1,011.5 |
-0.39% |
3,718,500 |
| 2024/3/12 |
1,010 |
1,019 |
998 |
1,015.5 |
-0.34% |
5,962,200 |
| 2024/3/11 |
1,056 |
1,056 |
1,008.5 |
1,019 |
-3.96% |
7,269,400 |
| 2024/3/8 |
1,050.5 |
1,065 |
1,045 |
1,061 |
-0.38% |
4,375,800 |
| 2024/3/7 |
1,054 |
1,072.5 |
1,053.5 |
1,065 |
+1.48% |
5,507,200 |
| 2024/3/6 |
1,042.5 |
1,052.5 |
1,040.5 |
1,049.5 |
+0.43% |
3,461,700 |
| 2024/3/5 |
1,040 |
1,045.5 |
1,032 |
1,045 |
+0.48% |
3,009,500 |
| 2024/3/4 |
1,056 |
1,056.5 |
1,039 |
1,040 |
-1.23% |
3,795,100 |
| 2024/3/1 |
1,034.5 |
1,053 |
1,032.5 |
1,053 |
+1.94% |
4,335,900 |
| 2024/2/29 |
1,036 |
1,041 |
1,025 |
1,033 |
-0.53% |
6,031,600 |
| 2024/2/28 |
1,032 |
1,042.5 |
1,029 |
1,038.5 |
+0.73% |
3,467,200 |
| 2024/2/27 |
1,033.5 |
1,040 |
1,030 |
1,031 |
-0.15% |
2,844,100 |
| 2024/2/26 |
1,040 |
1,043 |
1,028 |
1,032.5 |
-0.29% |
4,412,300 |
| 2024/2/22 |
1,043.5 |
1,045 |
1,029.5 |
1,035.5 |
-0.34% |
4,170,000 |
| 2024/2/21 |
1,045 |
1,047 |
1,034 |
1,039 |
-0.19% |
2,273,400 |
| 2024/2/20 |
1,052 |
1,057 |
1,037 |
1,041 |
-0.19% |
2,936,100 |
| 2024/2/19 |
1,024 |
1,044 |
1,024 |
1,043 |
+2.00% |
3,307,700 |
| 2024/2/16 |
1,024 |
1,031.5 |
1,021 |
1,022.5 |
+0.34% |
3,551,800 |
| 2024/2/15 |
1,023 |
1,027 |
1,011.5 |
1,019 |
+0.10% |
3,799,700 |
| 2024/2/14 |
1,030.5 |
1,031 |
1,014 |
1,018 |
-1.59% |
5,055,500 |
| 2024/2/13 |
1,030 |
1,046 |
1,024 |
1,034.5 |
-0.77% |
5,844,000 |
| 2024/2/9 |
1,045.5 |
1,051.5 |
1,035 |
1,042.5 |
-0.43% |
3,675,900 |
| 2024/2/8 |
1,053 |
1,054 |
1,042 |
1,047 |
+0.14% |
3,113,700 |
| 2024/2/7 |
1,046.5 |
1,050 |
1,039.5 |
1,045.5 |
-0.33% |
2,915,200 |
| 2024/2/6 |
1,052 |
1,059.5 |
1,046 |
1,049 |
-1.04% |
3,173,300 |
| 2024/2/5 |
1,048 |
1,062 |
1,041 |
1,060 |
+1.44% |
4,131,600 |
| 2024/2/2 |
1,053.5 |
1,054 |
1,034.5 |
1,045 |
-0.19% |
2,746,100 |
| 2024/2/1 |
1,044 |
1,052.5 |
1,041.5 |
1,047 |
-0.38% |
2,864,700 |
| 2024/1/31 |
1,027 |
1,051 |
1,025.5 |
1,051 |
+2.19% |
4,374,300 |
| 2024/1/30 |
1,037 |
1,037 |
1,027 |
1,028.5 |
-0.82% |
2,424,400 |
| 2024/1/29 |
1,022.5 |
1,037 |
1,021.5 |
1,037 |
+1.92% |
3,820,500 |
| 2024/1/26 |
1,025 |
1,026 |
1,015.5 |
1,017.5 |
-0.83% |
3,111,800 |
| 2024/1/25 |
1,025 |
1,031 |
1,021 |
1,026 |
+0.39% |
2,647,000 |
| 2024/1/24 |
1,016 |
1,023 |
1,007 |
1,022 |
+0.10% |
3,370,200 |
| 2024/1/23 |
1,035 |
1,042 |
1,015 |
1,021 |
-0.68% |
3,931,000 |
| 2024/1/22 |
1,005 |
1,028 |
1,005 |
1,028 |
+2.80% |
6,494,700 |
| 2024/1/19 |
1,006.5 |
1,007 |
993.7 |
1,000 |
+0.38% |
3,828,800 |
| 2024/1/18 |
997 |
1,001 |
992.2 |
996.2 |
-0.13% |
3,224,100 |
| 2024/1/17 |
998.6 |
1,009.5 |
993 |
997.5 |
+0.01% |
5,023,800 |
| 2024/1/16 |
1,005 |
1,006 |
994.2 |
997.4 |
-0.56% |
3,383,900 |
| 2024/1/15 |
985.4 |
1,006 |
985.1 |
1,003 |
+1.53% |
6,251,700 |
| 2024/1/12 |
996.8 |
1,002 |
984.6 |
987.9 |
-1.04% |
5,287,000 |
| 2024/1/11 |
987.3 |
1,003 |
986.8 |
998.3 |
+2.10% |
6,460,500 |
| 2024/1/10 |
984.4 |
986 |
976.8 |
977.8 |
-0.43% |
3,915,300 |
| 2024/1/9 |
995 |
997.2 |
977.3 |
982 |
-0.29% |
5,475,800 |
| 2024/1/5 |
980 |
986.9 |
974.8 |
984.9 |
+2.21% |
4,919,100 |
| 2024/1/4 |
950.1 |
966.5 |
939 |
963.6 |
+1.77% |
5,407,200 |
| 2023/12/29 |
944.5 |
954.6 |
940.9 |
946.8 |
+0.46% |
3,095,600 |
| 2023/12/28 |
948 |
948.5 |
941.3 |
942.5 |
-0.26% |
3,122,400 |
| 2023/12/27 |
939 |
945 |
936.5 |
945 |
+0.90% |
4,136,400 |
| 2023/12/26 |
938 |
938.9 |
931.3 |
936.6 |
-0.12% |
2,283,000 |
| 2023/12/25 |
943.7 |
944 |
932.7 |
937.7 |
+0.29% |
2,107,300 |
| 2023/12/22 |
931.1 |
942.4 |
931 |
935 |
+0.60% |
2,765,400 |
| 2023/12/21 |
930.9 |
932.5 |
925.7 |
929.4 |
-0.83% |
3,726,600 |
| 2023/12/20 |
938.3 |
944.6 |
937.2 |
937.2 |
+0.02% |
3,905,500 |
| 2023/12/19 |
936 |
945.6 |
929.2 |
937 |
+0.06% |
3,366,800 |
| 2023/12/18 |
938 |
939.6 |
920.7 |
936.4 |
-0.61% |
6,235,900 |
| 2023/12/15 |
944 |
957.4 |
942.1 |
942.1 |
+0.34% |
11,431,700 |
| 2023/12/14 |
956 |
960 |
934.5 |
938.9 |
-2.06% |
5,802,200 |
| 2023/12/13 |
966.4 |
970.4 |
956 |
958.6 |
-0.87% |
3,682,000 |
| 2023/12/12 |
978.1 |
978.6 |
967 |
967 |
-0.63% |
3,618,700 |
| 2023/12/11 |
975 |
976 |
967.7 |
973.1 |
+0.60% |
3,410,800 |
| 2023/12/8 |
979.7 |
983.8 |
964.1 |
967.3 |
-2.19% |
5,486,700 |
| 2023/12/7 |
986.1 |
989 |
978.7 |
989 |
+0.08% |
3,793,800 |
| 2023/12/6 |
967.1 |
988.9 |
966.7 |
988.2 |
+2.18% |
4,762,700 |
| 2023/12/5 |
975 |
977.6 |
966.2 |
967.1 |
-0.91% |
3,021,400 |
| 2023/12/4 |
969.9 |
979.2 |
963.1 |
976 |
+0.36% |
3,204,300 |
| 2023/12/1 |
979 |
980.9 |
972.5 |
972.5 |
+0.84% |
3,630,100 |
| 2023/11/30 |
963 |
971.1 |
957 |
964.4 |
-0.03% |
10,726,400 |
| 2023/11/29 |
969.5 |
971.4 |
958.7 |
964.7 |
-0.58% |
3,768,600 |
| 2023/11/28 |
976.3 |
978 |
965.2 |
970.3 |
-0.48% |
3,844,800 |
| 2023/11/27 |
973.5 |
984 |
967.9 |
975 |
+0.69% |
4,389,100 |
| 2023/11/24 |
965.1 |
972.1 |
963 |
968.3 |
+0.89% |
4,307,700 |
| 2023/11/22 |
950 |
960.8 |
947.2 |
959.8 |
+0.94% |
3,863,200 |
| 2023/11/21 |
957.3 |
957.3 |
947 |
950.9 |
-0.97% |
4,626,100 |
| 2023/11/20 |
955 |
963.9 |
953.5 |
960.2 |
+0.71% |
5,521,600 |
| 2023/11/17 |
938 |
953.4 |
934 |
953.4 |
+1.48% |
5,054,000 |
| 2023/11/16 |
942.4 |
943.6 |
933 |
939.5 |
-0.82% |
7,672,100 |
| 2023/11/15 |
952 |
953.8 |
935.7 |
947.3 |
-0.17% |
7,773,100 |
| 2023/11/14 |
950 |
957.3 |
944 |
948.9 |
+0.04% |
8,508,500 |
| 2023/11/13 |
950.5 |
967 |
945 |
948.5 |
-4.38% |
14,580,600 |
| 2023/11/10 |
981.8 |
993.8 |
980 |
991.9 |
+0.90% |
3,998,900 |
| 2023/11/9 |
963 |
985.9 |
960 |
983.1 |
+2.74% |
4,882,400 |
| 2023/11/8 |
994 |
994.8 |
955.2 |
956.9 |
-2.99% |
6,009,300 |
| 2023/11/7 |
993.1 |
1,001 |
985.8 |
986.4 |
-1.32% |
4,611,700 |
| 2023/11/6 |
1,007.5 |
1,007.5 |
992.3 |
999.6 |
+0.64% |
5,464,400 |
| 2023/11/2 |
1,014.5 |
1,014.5 |
991 |
993.2 |
-1.12% |
5,435,300 |
| 2023/11/1 |
1,004.5 |
1,006 |
995.4 |
1,004.5 |
+1.58% |
6,037,400 |
| 2023/10/31 |
982.3 |
993.5 |
972 |
988.9 |
+2.12% |
5,782,400 |
| 2023/10/30 |
983.5 |
983.5 |
965 |
968.4 |
-1.90% |
15,748,200 |
| 2023/10/27 |
970.1 |
989 |
966.5 |
987.2 |
+2.54% |
5,802,400 |
| 2023/10/26 |
957.7 |
966.8 |
956.5 |
962.7 |
-0.43% |
4,396,600 |
| 2023/10/25 |
971 |
980.4 |
964.8 |
966.9 |
+0.81% |
4,757,500 |
| 2023/10/24 |
955 |
962.8 |
930.8 |
959.1 |
+0.63% |
6,838,100 |
| 2023/10/23 |
956 |
963.5 |
952.1 |
953.1 |
-0.68% |
4,997,400 |
|
