| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/4/23 |
2,022.5 |
2,052 |
2,006.5 |
2,013 |
-0.49% |
2,389,700 |
| 2024/4/22 |
1,978.5 |
2,035 |
1,974.5 |
2,023 |
+4.28% |
2,741,500 |
| 2024/4/19 |
1,973.5 |
1,980 |
1,925.5 |
1,940 |
-2.09% |
3,303,200 |
| 2024/4/18 |
1,939 |
1,992 |
1,927.5 |
1,981.5 |
+2.56% |
2,916,200 |
| 2024/4/17 |
2,034 |
2,041.5 |
1,930.5 |
1,932 |
-4.94% |
3,442,200 |
| 2024/4/16 |
2,077 |
2,098.5 |
2,032.5 |
2,032.5 |
-2.19% |
3,645,300 |
| 2024/4/15 |
2,005 |
2,085 |
1,983 |
2,078 |
+2.26% |
2,998,800 |
| 2024/4/12 |
2,030 |
2,054 |
2,003.5 |
2,032 |
+0.25% |
2,992,900 |
| 2024/4/11 |
1,965 |
2,070 |
1,947 |
2,027 |
+2.71% |
3,952,600 |
| 2024/4/10 |
1,952 |
1,992.5 |
1,938 |
1,973.5 |
+1.10% |
1,879,400 |
| 2024/4/9 |
1,951 |
1,961 |
1,932.5 |
1,952 |
+0.15% |
1,502,600 |
| 2024/4/8 |
1,950 |
1,961 |
1,934 |
1,949 |
+0.03% |
2,308,200 |
| 2024/4/5 |
1,950 |
1,957.5 |
1,908.5 |
1,948.5 |
-1.74% |
2,574,500 |
| 2024/4/4 |
1,980 |
2,007.5 |
1,976.5 |
1,983 |
+1.38% |
2,526,400 |
| 2024/4/3 |
1,935 |
1,990 |
1,933 |
1,956 |
+1.43% |
3,194,600 |
| 2024/4/2 |
1,943.5 |
1,973 |
1,922 |
1,928.5 |
-0.80% |
2,047,600 |
| 2024/4/1 |
2,000 |
2,001.5 |
1,931 |
1,944 |
-2.26% |
1,975,600 |
| 2024/3/29 |
1,979 |
2,003.5 |
1,969 |
1,989 |
+0.73% |
1,460,100 |
| 2024/3/28 |
1,966 |
2,002.5 |
1,960 |
1,974.5 |
-0.78% |
2,355,500 |
| 2024/3/27 |
2,042 |
2,053 |
1,986.5 |
1,990 |
-1.78% |
3,717,400 |
| 2024/3/26 |
2,001 |
2,041.5 |
2,001 |
2,026 |
+1.20% |
2,168,200 |
| 2024/3/25 |
2,040 |
2,042 |
2,001 |
2,002 |
-1.36% |
2,363,400 |
| 2024/3/22 |
2,014 |
2,043 |
2,006 |
2,029.5 |
+0.77% |
2,177,100 |
| 2024/3/21 |
2,023.5 |
2,027 |
1,988 |
2,014 |
+0.65% |
2,682,800 |
| 2024/3/19 |
1,990.5 |
2,011 |
1,979.5 |
2,001 |
+1.47% |
2,523,100 |
| 2024/3/18 |
2,039 |
2,049.5 |
1,956.5 |
1,972 |
-2.83% |
3,332,800 |
| 2024/3/15 |
1,989 |
2,029.5 |
1,973.5 |
2,029.5 |
+2.89% |
4,848,500 |
| 2024/3/14 |
1,913.5 |
1,984 |
1,912 |
1,972.5 |
+3.08% |
3,777,700 |
| 2024/3/13 |
1,885 |
1,931 |
1,880 |
1,913.5 |
+1.75% |
3,626,600 |
| 2024/3/12 |
1,878 |
1,883 |
1,840.5 |
1,880.5 |
+0.13% |
2,082,000 |
| 2024/3/11 |
1,916.5 |
1,928.5 |
1,855.5 |
1,878 |
-2.26% |
2,866,800 |
| 2024/3/8 |
1,895 |
1,933.5 |
1,890.5 |
1,921.5 |
+0.31% |
2,120,900 |
| 2024/3/7 |
1,900 |
1,915.5 |
1,885.5 |
1,915.5 |
+0.79% |
2,526,800 |
| 2024/3/6 |
1,870 |
1,909 |
1,861.5 |
1,900.5 |
+1.09% |
2,192,700 |
| 2024/3/5 |
1,871 |
1,891.5 |
1,857 |
1,880 |
+0.40% |
1,593,500 |
| 2024/3/4 |
1,880 |
1,892.5 |
1,862 |
1,872.5 |
-0.77% |
2,493,200 |
| 2024/3/1 |
1,870 |
1,892.5 |
1,865 |
1,887 |
+1.10% |
1,523,200 |
| 2024/2/29 |
1,890 |
1,907.5 |
1,864 |
1,866.5 |
-2.18% |
2,980,800 |
| 2024/2/28 |
1,879.5 |
1,927 |
1,876 |
1,908 |
+2.17% |
2,987,100 |
| 2024/2/27 |
1,866.5 |
1,888 |
1,842.5 |
1,867.5 |
-0.61% |
2,252,900 |
| 2024/2/26 |
1,900 |
1,914.5 |
1,877.5 |
1,879 |
-0.84% |
1,924,800 |
| 2024/2/22 |
1,891.5 |
1,913.5 |
1,883 |
1,895 |
+0.00% |
2,365,300 |
| 2024/2/21 |
1,915.5 |
1,921 |
1,882.5 |
1,895 |
-1.10% |
1,891,900 |
| 2024/2/20 |
1,910.5 |
1,924 |
1,894.5 |
1,916 |
-0.08% |
1,651,500 |
| 2024/2/19 |
1,870 |
1,917.5 |
1,866.5 |
1,917.5 |
+1.97% |
1,185,100 |
| 2024/2/16 |
1,837.5 |
1,885 |
1,835 |
1,880.5 |
+3.18% |
2,880,400 |
| 2024/2/15 |
1,837 |
1,846 |
1,818 |
1,822.5 |
-0.52% |
2,200,900 |
| 2024/2/14 |
1,892 |
1,895 |
1,829 |
1,832 |
-3.30% |
3,643,400 |
| 2024/2/13 |
1,877 |
1,902 |
1,865.5 |
1,894.5 |
+1.88% |
2,367,200 |
| 2024/2/9 |
1,891 |
1,896 |
1,859.5 |
1,859.5 |
-2.44% |
2,518,600 |
| 2024/2/8 |
1,940 |
1,952 |
1,892 |
1,906 |
-2.88% |
2,488,500 |
| 2024/2/7 |
1,930 |
1,962.5 |
1,926 |
1,962.5 |
+1.16% |
1,549,100 |
| 2024/2/6 |
1,949 |
1,963 |
1,917 |
1,940 |
-1.50% |
2,031,100 |
| 2024/2/5 |
1,957.5 |
1,988.5 |
1,943 |
1,969.5 |
+0.59% |
1,626,800 |
| 2024/2/2 |
1,932 |
1,986 |
1,911.5 |
1,958 |
+0.82% |
2,793,500 |
| 2024/2/1 |
1,917.5 |
1,973.5 |
1,898 |
1,942 |
+1.28% |
3,543,200 |
| 2024/1/31 |
1,948 |
1,969 |
1,892 |
1,917.5 |
+0.42% |
3,432,400 |
| 2024/1/30 |
1,900.5 |
1,917.5 |
1,893.5 |
1,909.5 |
+0.53% |
1,762,800 |
| 2024/1/29 |
1,874 |
1,911.5 |
1,873 |
1,899.5 |
+2.23% |
1,667,900 |
| 2024/1/26 |
1,885 |
1,885 |
1,853.5 |
1,858 |
-1.30% |
1,612,300 |
| 2024/1/25 |
1,855.5 |
1,885 |
1,847 |
1,882.5 |
+1.18% |
1,769,600 |
| 2024/1/24 |
1,869.5 |
1,876.5 |
1,848 |
1,860.5 |
-1.09% |
1,672,500 |
| 2024/1/23 |
1,880 |
1,910.5 |
1,871.5 |
1,881 |
-1.57% |
2,010,200 |
| 2024/1/22 |
1,880.5 |
1,912.5 |
1,876 |
1,911 |
+1.87% |
1,546,000 |
| 2024/1/19 |
1,913.5 |
1,914 |
1,868 |
1,876 |
-1.83% |
6,144,900 |
| 2024/1/18 |
1,913 |
1,934.5 |
1,907 |
1,911 |
-0.42% |
1,661,200 |
| 2024/1/17 |
1,942.5 |
1,978 |
1,914.5 |
1,919 |
-2.02% |
2,529,400 |
| 2024/1/16 |
1,955 |
1,977.5 |
1,930.5 |
1,958.5 |
-0.46% |
2,243,200 |
| 2024/1/15 |
1,912 |
1,967.5 |
1,907 |
1,967.5 |
+3.06% |
1,845,000 |
| 2024/1/12 |
1,930 |
1,934.5 |
1,903 |
1,909 |
-1.47% |
1,869,700 |
| 2024/1/11 |
1,935 |
1,966.5 |
1,933 |
1,937.5 |
+0.49% |
2,162,400 |
| 2024/1/10 |
1,924.5 |
1,946.5 |
1,911.5 |
1,928 |
+0.08% |
1,705,300 |
| 2024/1/9 |
1,905 |
1,933.5 |
1,884 |
1,926.5 |
+1.23% |
3,023,600 |
| 2024/1/5 |
1,887 |
1,904 |
1,860 |
1,903 |
+2.75% |
1,902,600 |
| 2024/1/4 |
1,817.5 |
1,857 |
1,780.5 |
1,852 |
+1.67% |
2,304,300 |
| 2023/12/29 |
1,801 |
1,824.5 |
1,796 |
1,821.5 |
+1.22% |
1,904,600 |
| 2023/12/28 |
1,783.5 |
1,806 |
1,780 |
1,799.5 |
-0.61% |
1,487,400 |
| 2023/12/27 |
1,770.5 |
1,814.5 |
1,761 |
1,810.5 |
+2.06% |
2,275,200 |
| 2023/12/26 |
1,798 |
1,798.5 |
1,762.5 |
1,774 |
-0.48% |
1,441,100 |
| 2023/12/25 |
1,799.5 |
1,802.5 |
1,778 |
1,782.5 |
-0.20% |
1,041,300 |
| 2023/12/22 |
1,784 |
1,798.5 |
1,773 |
1,786 |
+0.20% |
1,552,300 |
| 2023/12/21 |
1,819 |
1,825.5 |
1,780.5 |
1,782.5 |
-0.53% |
1,993,700 |
| 2023/12/20 |
1,820 |
1,828.5 |
1,792 |
1,792 |
-2.98% |
3,168,300 |
| 2023/12/19 |
1,850.5 |
1,858.5 |
1,818 |
1,847 |
-0.14% |
1,810,000 |
| 2023/12/18 |
1,872.5 |
1,873.5 |
1,813.5 |
1,849.5 |
-2.14% |
2,025,500 |
| 2023/12/15 |
1,922 |
1,925.5 |
1,871.5 |
1,890 |
-2.48% |
3,415,400 |
| 2023/12/14 |
2,018 |
2,028.5 |
1,933 |
1,938 |
-3.51% |
2,362,900 |
| 2023/12/13 |
2,020 |
2,030.5 |
1,987 |
2,008.5 |
-1.11% |
2,081,900 |
| 2023/12/12 |
2,065 |
2,071.5 |
2,020.5 |
2,031 |
-1.65% |
2,633,900 |
| 2023/12/11 |
1,966 |
2,065 |
1,961 |
2,065 |
+5.55% |
4,697,500 |
| 2023/12/8 |
1,945.5 |
1,972.5 |
1,936 |
1,956.5 |
+1.24% |
4,930,700 |
| 2023/12/7 |
1,907.5 |
1,932.5 |
1,899.5 |
1,932.5 |
+0.97% |
3,004,900 |
| 2023/12/6 |
1,862 |
1,916 |
1,859.5 |
1,914 |
+3.15% |
2,200,400 |
| 2023/12/5 |
1,859 |
1,868 |
1,826.5 |
1,855.5 |
+0.24% |
2,218,900 |
| 2023/12/4 |
1,849 |
1,868.5 |
1,826.5 |
1,851 |
-0.08% |
1,956,900 |
| 2023/12/1 |
1,850 |
1,874.5 |
1,840.5 |
1,852.5 |
+1.40% |
2,651,600 |
| 2023/11/30 |
1,830 |
1,836 |
1,808 |
1,827 |
-0.68% |
5,151,500 |
| 2023/11/29 |
1,834 |
1,853 |
1,810.5 |
1,839.5 |
+1.32% |
1,918,600 |
| 2023/11/28 |
1,822.5 |
1,822.5 |
1,803.5 |
1,815.5 |
-0.47% |
1,378,600 |
| 2023/11/27 |
1,816 |
1,833.5 |
1,807 |
1,824 |
+0.16% |
1,515,300 |
| 2023/11/24 |
1,845.5 |
1,846 |
1,805 |
1,821 |
-0.36% |
1,051,800 |
| 2023/11/22 |
1,818 |
1,838.5 |
1,808.5 |
1,827.5 |
+1.64% |
1,799,100 |
| 2023/11/21 |
1,807 |
1,810.5 |
1,783.5 |
1,798 |
-0.50% |
1,857,400 |
| 2023/11/20 |
1,837 |
1,857.5 |
1,804 |
1,807 |
-1.90% |
1,714,000 |
| 2023/11/17 |
1,818 |
1,842 |
1,814 |
1,842 |
+1.97% |
1,937,200 |
| 2023/11/16 |
1,796.5 |
1,823 |
1,794 |
1,806.5 |
+0.28% |
1,819,200 |
| 2023/11/15 |
1,858 |
1,872 |
1,799 |
1,801.5 |
-1.48% |
2,680,800 |
| 2023/11/14 |
1,825.5 |
1,832 |
1,812 |
1,828.5 |
+0.16% |
1,270,600 |
| 2023/11/13 |
1,824.5 |
1,836.5 |
1,808 |
1,825.5 |
+0.33% |
1,426,100 |
| 2023/11/10 |
1,795 |
1,819.5 |
1,785 |
1,819.5 |
+1.39% |
2,218,400 |
| 2023/11/9 |
1,745 |
1,799.5 |
1,732 |
1,794.5 |
+2.57% |
2,374,800 |
| 2023/11/8 |
1,836.5 |
1,846 |
1,745 |
1,749.5 |
-4.35% |
3,645,500 |
| 2023/11/7 |
1,926 |
1,932 |
1,829 |
1,829 |
-5.62% |
2,700,500 |
| 2023/11/6 |
1,935 |
1,963 |
1,925.5 |
1,938 |
+1.81% |
2,853,800 |
| 2023/11/2 |
1,897 |
1,912 |
1,886 |
1,903.5 |
+1.17% |
2,489,500 |
| 2023/11/1 |
1,846.5 |
1,892 |
1,837.5 |
1,881.5 |
+3.24% |
2,739,500 |
| 2023/10/31 |
1,841 |
1,844 |
1,797 |
1,822.5 |
-0.41% |
2,852,000 |
| 2023/10/30 |
1,869 |
1,887.5 |
1,827.5 |
1,830 |
+2.26% |
4,094,500 |
| 2023/10/27 |
1,798 |
1,807 |
1,781.5 |
1,789.5 |
-0.86% |
2,043,000 |
| 2023/10/26 |
1,780.5 |
1,808 |
1,768 |
1,805 |
+1.43% |
2,222,200 |
| 2023/10/25 |
1,815 |
1,818 |
1,779 |
1,779.5 |
+0.25% |
1,882,200 |
| 2023/10/24 |
1,803 |
1,810 |
1,744 |
1,775 |
-1.55% |
2,014,500 |
| 2023/10/23 |
1,796 |
1,826.5 |
1,794 |
1,803 |
+0.45% |
2,120,300 |
|
