日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
1,925 |
1,933 |
1,781 |
1,810 |
-3.00% |
3,955,700 |
2024/4/17 |
1,860 |
1,912.5 |
1,856 |
1,866 |
+0.43% |
3,259,700 |
2024/4/16 |
1,830.5 |
1,862 |
1,815 |
1,858 |
+0.81% |
1,551,300 |
2024/4/15 |
1,830 |
1,847 |
1,809 |
1,843 |
+0.57% |
1,445,300 |
2024/4/12 |
1,900 |
1,906.5 |
1,832 |
1,832.5 |
-3.07% |
2,416,600 |
2024/4/11 |
1,910 |
1,919 |
1,881.5 |
1,890.5 |
-1.92% |
1,568,600 |
2024/4/10 |
1,919.5 |
1,941.5 |
1,918.5 |
1,927.5 |
+0.36% |
1,068,100 |
2024/4/9 |
1,942.5 |
1,955.5 |
1,920 |
1,920.5 |
-0.54% |
1,152,000 |
2024/4/8 |
1,910 |
1,947 |
1,904.5 |
1,931 |
+1.39% |
1,267,100 |
2024/4/5 |
1,880 |
1,918 |
1,875 |
1,904.5 |
+0.82% |
1,566,800 |
2024/4/4 |
1,904 |
1,916 |
1,880.5 |
1,889 |
+0.11% |
1,872,000 |
2024/4/3 |
1,940 |
1,960 |
1,879.5 |
1,887 |
-2.93% |
3,125,500 |
2024/4/2 |
2,061.5 |
2,062 |
1,944 |
1,944 |
-5.97% |
2,696,600 |
2024/4/1 |
2,085 |
2,096 |
2,064 |
2,067.5 |
-0.41% |
1,002,000 |
2024/3/29 |
2,082.5 |
2,102 |
2,068.5 |
2,076 |
-0.26% |
1,258,000 |
2024/3/28 |
2,145 |
2,164.5 |
2,070 |
2,081.5 |
-4.23% |
1,535,300 |
2024/3/27 |
2,178 |
2,198 |
2,169 |
2,173.5 |
+0.28% |
1,595,400 |
2024/3/26 |
2,204 |
2,210 |
2,148.5 |
2,167.5 |
-2.45% |
1,292,200 |
2024/3/25 |
2,201 |
2,247 |
2,193.5 |
2,222 |
+0.63% |
978,200 |
2024/3/22 |
2,179 |
2,208 |
2,178 |
2,208 |
+1.01% |
885,200 |
2024/3/21 |
2,196 |
2,206.5 |
2,177.5 |
2,186 |
+0.25% |
1,063,400 |
2024/3/19 |
2,160 |
2,182.5 |
2,141.5 |
2,180.5 |
+1.04% |
878,500 |
2024/3/18 |
2,124 |
2,162.5 |
2,116 |
2,158 |
+2.49% |
1,131,500 |
2024/3/15 |
2,090 |
2,116.5 |
2,083.5 |
2,105.5 |
+0.81% |
1,227,700 |
2024/3/14 |
2,061 |
2,094 |
2,055.5 |
2,088.5 |
+1.36% |
968,900 |
2024/3/13 |
2,065 |
2,093 |
2,058.5 |
2,060.5 |
-0.48% |
774,000 |
2024/3/12 |
2,082.5 |
2,088 |
2,046.5 |
2,070.5 |
-0.81% |
998,200 |
2024/3/11 |
2,086.5 |
2,104 |
2,064 |
2,087.5 |
+0.22% |
1,128,200 |
2024/3/8 |
2,103.5 |
2,103.5 |
2,063.5 |
2,083 |
-1.19% |
1,306,300 |
2024/3/7 |
2,092 |
2,111.5 |
2,081.5 |
2,108 |
+1.05% |
893,300 |
2024/3/6 |
2,094 |
2,111 |
2,078.5 |
2,086 |
-0.38% |
999,500 |
2024/3/5 |
2,108 |
2,115 |
2,073 |
2,094 |
-1.02% |
762,900 |
2024/3/4 |
2,125 |
2,132.5 |
2,097 |
2,115.5 |
-0.12% |
1,061,100 |
2024/3/1 |
2,109.5 |
2,123 |
2,098.5 |
2,118 |
+0.62% |
680,700 |
2024/2/29 |
2,083 |
2,119 |
2,062 |
2,105 |
+1.06% |
1,703,900 |
2024/2/28 |
2,062.5 |
2,087 |
2,053 |
2,083 |
+0.73% |
891,500 |
2024/2/27 |
2,100.5 |
2,105 |
2,062.5 |
2,068 |
-1.85% |
1,285,200 |
2024/2/26 |
2,118.5 |
2,136.5 |
2,102 |
2,107 |
-0.09% |
813,300 |
2024/2/22 |
2,090 |
2,123 |
2,086 |
2,109 |
+1.18% |
908,600 |
2024/2/21 |
2,119 |
2,123 |
2,084.5 |
2,084.5 |
-1.07% |
777,000 |
2024/2/20 |
2,129 |
2,146.5 |
2,104 |
2,107 |
-1.03% |
843,000 |
2024/2/19 |
2,120.5 |
2,134.5 |
2,103 |
2,129 |
+1.21% |
682,300 |
2024/2/16 |
2,054.5 |
2,131.5 |
2,054.5 |
2,103.5 |
+1.79% |
1,049,900 |
2024/2/15 |
2,075 |
2,076.5 |
2,042.5 |
2,066.5 |
+0.39% |
1,083,600 |
2024/2/14 |
2,129 |
2,155 |
2,058.5 |
2,058.5 |
-3.13% |
1,564,100 |
2024/2/13 |
2,110.5 |
2,131.5 |
2,078 |
2,125 |
+1.89% |
1,700,900 |
2024/2/9 |
2,112 |
2,159 |
2,085.5 |
2,085.5 |
-6.10% |
2,500,400 |
2024/2/8 |
2,216 |
2,237 |
2,163.5 |
2,221 |
+0.70% |
2,248,200 |
2024/2/7 |
2,220 |
2,230.5 |
2,187.5 |
2,205.5 |
-1.41% |
915,900 |
2024/2/6 |
2,225 |
2,275.5 |
2,222 |
2,237 |
+0.11% |
841,300 |
2024/2/5 |
2,240 |
2,240.5 |
2,212 |
2,234.5 |
+0.54% |
770,800 |
2024/2/2 |
2,260 |
2,262.5 |
2,222.5 |
2,222.5 |
-0.87% |
637,800 |
2024/2/1 |
2,248.5 |
2,288 |
2,238 |
2,242 |
-0.82% |
613,800 |
2024/1/31 |
2,233 |
2,261 |
2,224.5 |
2,260.5 |
+0.27% |
627,600 |
2024/1/30 |
2,260 |
2,275 |
2,247 |
2,254.5 |
-0.35% |
453,800 |
2024/1/29 |
2,235 |
2,267 |
2,231 |
2,262.5 |
+1.09% |
392,100 |
2024/1/26 |
2,275.5 |
2,282.5 |
2,234 |
2,238 |
-1.56% |
531,200 |
2024/1/25 |
2,278 |
2,284 |
2,252.5 |
2,273.5 |
+0.24% |
649,700 |
2024/1/24 |
2,288 |
2,289.5 |
2,231.5 |
2,268 |
-1.92% |
922,500 |
2024/1/23 |
2,327.5 |
2,337.5 |
2,296 |
2,312.5 |
-0.54% |
721,300 |
2024/1/22 |
2,284 |
2,325 |
2,273.5 |
2,325 |
+1.57% |
608,300 |
2024/1/19 |
2,325 |
2,327.5 |
2,268 |
2,289 |
-0.07% |
699,800 |
2024/1/18 |
2,343 |
2,343 |
2,286.5 |
2,290.5 |
-2.34% |
697,800 |
2024/1/17 |
2,339.5 |
2,369.5 |
2,326.5 |
2,345.5 |
+0.77% |
832,000 |
2024/1/16 |
2,359 |
2,372 |
2,316 |
2,327.5 |
-1.10% |
702,000 |
2024/1/15 |
2,340 |
2,358.5 |
2,316 |
2,353.5 |
+0.77% |
559,900 |
2024/1/12 |
2,360 |
2,364 |
2,321 |
2,335.5 |
+0.54% |
934,600 |
2024/1/11 |
2,315 |
2,329 |
2,301.5 |
2,323 |
+0.93% |
915,600 |
2024/1/10 |
2,253 |
2,309.5 |
2,243.5 |
2,301.5 |
+2.77% |
1,253,300 |
2024/1/9 |
2,224 |
2,253.5 |
2,212.5 |
2,239.5 |
+0.99% |
753,300 |
2024/1/5 |
2,170 |
2,235.5 |
2,167 |
2,217.5 |
+1.81% |
869,200 |
2024/1/4 |
2,135 |
2,180 |
2,110 |
2,178 |
+1.26% |
783,700 |
2023/12/29 |
2,145.5 |
2,159.5 |
2,132.5 |
2,151 |
+0.14% |
776,100 |
2023/12/28 |
2,136.5 |
2,148 |
2,119 |
2,148 |
+0.14% |
528,100 |
2023/12/27 |
2,135 |
2,154.5 |
2,129 |
2,145 |
+1.06% |
945,300 |
2023/12/26 |
2,216 |
2,216 |
2,112.5 |
2,122.5 |
-4.22% |
1,628,000 |
2023/12/25 |
2,248 |
2,248.5 |
2,171 |
2,216 |
-0.61% |
934,900 |
2023/12/22 |
2,238.5 |
2,277 |
2,229.5 |
2,229.5 |
+2.34% |
1,988,000 |
2023/12/21 |
2,150 |
2,187.5 |
2,134 |
2,178.5 |
+0.95% |
641,200 |
2023/12/20 |
2,157 |
2,190.5 |
2,156.5 |
2,158 |
-0.46% |
728,700 |
2023/12/19 |
2,198.5 |
2,203.5 |
2,139 |
2,168 |
-1.43% |
1,001,000 |
2023/12/18 |
2,211 |
2,221 |
2,156 |
2,199.5 |
-1.63% |
822,100 |
2023/12/15 |
2,220 |
2,237.5 |
2,192.5 |
2,236 |
+1.04% |
1,424,900 |
2023/12/14 |
2,209.5 |
2,219.5 |
2,171 |
2,213 |
+0.18% |
911,000 |
2023/12/13 |
2,230 |
2,236 |
2,182.5 |
2,209 |
-0.79% |
755,400 |
2023/12/12 |
2,245 |
2,246.5 |
2,210.5 |
2,226.5 |
+0.16% |
687,700 |
2023/12/11 |
2,195 |
2,228 |
2,188 |
2,223 |
+2.21% |
935,900 |
2023/12/8 |
2,189 |
2,218.5 |
2,155.5 |
2,175 |
-0.62% |
1,358,700 |
2023/12/7 |
2,170.5 |
2,218 |
2,164.5 |
2,188.5 |
+1.46% |
1,194,600 |
2023/12/6 |
2,131.5 |
2,158.5 |
2,120.5 |
2,157 |
+1.13% |
787,600 |
2023/12/5 |
2,109 |
2,133.5 |
2,100 |
2,133 |
+1.38% |
985,400 |
2023/12/4 |
2,102.5 |
2,112.5 |
2,073.5 |
2,104 |
-0.64% |
717,600 |
2023/12/1 |
2,100 |
2,117.5 |
2,081.5 |
2,117.5 |
+1.83% |
1,123,400 |
2023/11/30 |
2,060.5 |
2,082.5 |
2,019 |
2,079.5 |
-0.14% |
4,187,700 |
2023/11/29 |
2,080 |
2,096 |
2,074.5 |
2,082.5 |
-0.26% |
590,500 |
2023/11/28 |
2,077.5 |
2,091 |
2,062 |
2,088 |
+0.68% |
742,600 |
2023/11/27 |
2,102 |
2,125 |
2,063 |
2,074 |
-1.21% |
667,800 |
2023/11/24 |
2,135.5 |
2,135.5 |
2,088 |
2,099.5 |
-0.66% |
967,300 |
2023/11/22 |
2,150 |
2,182 |
2,111 |
2,113.5 |
-2.02% |
1,150,400 |
2023/11/21 |
2,149 |
2,177.5 |
2,123.5 |
2,157 |
-0.64% |
1,615,500 |
2023/11/20 |
2,270 |
2,286 |
2,169.5 |
2,171 |
-4.21% |
1,733,200 |
2023/11/17 |
2,237 |
2,266.5 |
2,230 |
2,266.5 |
+2.33% |
1,092,700 |
2023/11/16 |
2,231.5 |
2,253 |
2,214 |
2,215 |
-1.18% |
705,500 |
2023/11/15 |
2,234 |
2,252 |
2,170 |
2,241.5 |
+0.43% |
1,054,800 |
2023/11/14 |
2,275 |
2,275.5 |
2,228.5 |
2,232 |
-0.73% |
641,100 |
2023/11/13 |
2,250 |
2,262.5 |
2,232 |
2,248.5 |
+0.33% |
688,100 |
2023/11/10 |
2,245.5 |
2,249 |
2,226.5 |
2,241 |
-0.40% |
857,800 |
2023/11/9 |
2,197.5 |
2,250.5 |
2,193 |
2,250 |
+1.83% |
756,800 |
2023/11/8 |
2,257 |
2,264.5 |
2,200.5 |
2,209.5 |
-1.30% |
768,100 |
2023/11/7 |
2,270 |
2,296 |
2,229 |
2,238.5 |
-1.71% |
905,600 |
2023/11/6 |
2,265.5 |
2,285.5 |
2,248 |
2,277.5 |
+1.81% |
1,152,200 |
2023/11/2 |
2,219.5 |
2,237 |
2,192.5 |
2,237 |
+1.22% |
1,142,800 |
2023/11/1 |
2,185 |
2,210.5 |
2,159 |
2,210 |
+3.22% |
1,456,500 |
2023/10/31 |
2,093.5 |
2,160 |
2,080.5 |
2,141 |
+2.74% |
1,645,200 |
2023/10/30 |
2,101.5 |
2,109.5 |
2,076.5 |
2,084 |
-2.14% |
3,572,400 |
2023/10/27 |
2,095 |
2,140 |
2,094 |
2,129.5 |
+1.94% |
926,900 |
2023/10/26 |
2,072 |
2,094 |
2,068.5 |
2,089 |
+0.22% |
746,400 |
2023/10/25 |
2,111 |
2,121 |
2,084.5 |
2,084.5 |
-0.36% |
919,400 |
2023/10/24 |
2,070 |
2,103 |
2,039 |
2,092 |
+1.43% |
805,900 |
2023/10/23 |
2,072 |
2,086 |
2,057.5 |
2,062.5 |
-0.17% |
681,200 |
2023/10/20 |
2,092 |
2,110.5 |
2,063.5 |
2,066 |
-1.99% |
942,900 |
2023/10/19 |
2,052 |
2,111 |
2,050 |
2,108 |
+1.86% |
1,087,900 |
2023/10/18 |
2,050 |
2,074 |
2,017.5 |
2,069.5 |
+1.42% |
985,000 |
|