| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/4/18 |
1,509 |
1,548.5 |
1,501 |
1,535.5 |
-0.29% |
6,359,200 |
| 2024/4/17 |
1,641 |
1,668 |
1,521.5 |
1,540 |
-6.30% |
11,348,100 |
| 2024/4/16 |
1,650.5 |
1,692.5 |
1,634.5 |
1,643.5 |
-1.47% |
9,649,100 |
| 2024/4/15 |
1,543 |
1,691 |
1,528 |
1,668 |
+6.62% |
10,130,800 |
| 2024/4/12 |
1,572 |
1,589 |
1,536.5 |
1,564.5 |
-0.48% |
4,849,900 |
| 2024/4/11 |
1,482 |
1,603 |
1,477.5 |
1,572 |
+4.38% |
8,656,000 |
| 2024/4/10 |
1,440 |
1,515 |
1,431 |
1,506 |
+4.95% |
5,850,200 |
| 2024/4/9 |
1,420 |
1,438 |
1,404 |
1,435 |
+1.06% |
2,385,000 |
| 2024/4/8 |
1,440 |
1,445 |
1,411.5 |
1,420 |
-0.84% |
3,252,800 |
| 2024/4/5 |
1,425 |
1,439 |
1,401 |
1,432 |
+0.42% |
4,025,100 |
| 2024/4/4 |
1,385 |
1,450 |
1,372.5 |
1,426 |
+5.20% |
5,662,300 |
| 2024/4/3 |
1,323 |
1,377.5 |
1,316.5 |
1,355.5 |
+2.15% |
3,387,400 |
| 2024/4/2 |
1,328 |
1,350.5 |
1,323.5 |
1,327 |
-0.08% |
1,953,400 |
| 2024/4/1 |
1,376.5 |
1,379 |
1,328 |
1,328 |
-3.52% |
1,989,500 |
| 2024/3/29 |
1,357 |
1,385.5 |
1,350.5 |
1,376.5 |
+1.59% |
1,760,500 |
| 2024/3/28 |
1,347 |
1,376.5 |
1,341 |
1,355 |
-0.77% |
1,820,100 |
| 2024/3/27 |
1,385.5 |
1,394.5 |
1,355 |
1,365.5 |
-0.98% |
2,343,500 |
| 2024/3/26 |
1,372 |
1,389.5 |
1,362.5 |
1,379 |
-0.22% |
2,117,000 |
| 2024/3/25 |
1,395.5 |
1,397 |
1,378 |
1,382 |
-0.97% |
2,471,500 |
| 2024/3/22 |
1,366 |
1,403 |
1,362 |
1,395.5 |
+1.97% |
2,946,000 |
| 2024/3/21 |
1,360 |
1,378 |
1,340.5 |
1,368.5 |
+1.60% |
2,828,900 |
| 2024/3/19 |
1,323 |
1,359.5 |
1,320 |
1,347 |
+2.32% |
3,642,300 |
| 2024/3/18 |
1,341.5 |
1,355 |
1,301 |
1,316.5 |
+0.38% |
4,278,300 |
| 2024/3/15 |
1,298 |
1,339.5 |
1,293 |
1,311.5 |
+0.88% |
5,509,400 |
| 2024/3/14 |
1,259.5 |
1,300 |
1,257 |
1,300 |
+2.16% |
3,198,500 |
| 2024/3/13 |
1,270 |
1,299.5 |
1,253 |
1,272.5 |
+0.32% |
2,665,800 |
| 2024/3/12 |
1,262.5 |
1,268.5 |
1,233 |
1,268.5 |
+0.16% |
2,329,000 |
| 2024/3/11 |
1,300 |
1,319 |
1,257 |
1,266.5 |
-1.29% |
3,629,100 |
| 2024/3/8 |
1,308 |
1,311.5 |
1,273 |
1,283 |
-1.53% |
4,224,800 |
| 2024/3/7 |
1,284.5 |
1,313 |
1,269 |
1,303 |
+2.36% |
4,062,300 |
| 2024/3/6 |
1,243 |
1,280 |
1,241 |
1,273 |
+2.50% |
3,091,900 |
| 2024/3/5 |
1,234 |
1,256.5 |
1,231.5 |
1,242 |
+1.10% |
2,805,800 |
| 2024/3/4 |
1,249 |
1,251.5 |
1,215 |
1,228.5 |
-1.21% |
2,753,600 |
| 2024/3/1 |
1,219 |
1,249.5 |
1,210.5 |
1,243.5 |
+1.63% |
2,236,300 |
| 2024/2/29 |
1,226 |
1,244.5 |
1,208 |
1,223.5 |
-0.12% |
3,535,700 |
| 2024/2/28 |
1,181.5 |
1,228 |
1,178.5 |
1,225 |
+4.17% |
2,817,400 |
| 2024/2/27 |
1,199.5 |
1,211 |
1,170.5 |
1,176 |
-1.22% |
3,083,200 |
| 2024/2/26 |
1,172 |
1,202 |
1,168.5 |
1,190.5 |
+3.34% |
3,214,200 |
| 2024/2/22 |
1,142 |
1,166 |
1,141 |
1,152 |
+0.92% |
1,848,900 |
| 2024/2/21 |
1,134.5 |
1,143.5 |
1,127.5 |
1,141.5 |
+1.20% |
1,772,300 |
| 2024/2/20 |
1,140 |
1,141.5 |
1,121.5 |
1,128 |
-1.05% |
1,298,900 |
| 2024/2/19 |
1,120 |
1,140 |
1,108 |
1,140 |
+1.79% |
1,429,400 |
| 2024/2/16 |
1,120 |
1,130.5 |
1,110 |
1,120 |
+0.76% |
1,661,600 |
| 2024/2/15 |
1,115 |
1,119.5 |
1,106 |
1,111.5 |
-0.45% |
1,365,600 |
| 2024/2/14 |
1,135.5 |
1,141 |
1,111.5 |
1,116.5 |
-2.40% |
1,945,500 |
| 2024/2/13 |
1,124 |
1,153 |
1,120.5 |
1,144 |
+2.60% |
1,987,200 |
| 2024/2/9 |
1,127 |
1,131 |
1,110 |
1,115 |
-1.63% |
1,718,900 |
| 2024/2/8 |
1,155 |
1,157.5 |
1,125.5 |
1,133.5 |
-1.90% |
2,083,500 |
| 2024/2/7 |
1,145 |
1,159.5 |
1,136 |
1,155.5 |
-0.13% |
1,519,000 |
| 2024/2/6 |
1,164 |
1,174 |
1,157 |
1,157 |
-0.94% |
1,612,600 |
| 2024/2/5 |
1,177 |
1,182 |
1,159 |
1,168 |
-1.72% |
2,698,000 |
| 2024/2/2 |
1,209 |
1,213 |
1,166 |
1,188.5 |
-0.79% |
3,383,300 |
| 2024/2/1 |
1,194 |
1,226 |
1,150 |
1,198 |
+8.07% |
7,627,800 |
| 2024/1/31 |
1,100 |
1,117.5 |
1,088.5 |
1,108.5 |
+1.88% |
2,781,200 |
| 2024/1/30 |
1,100 |
1,100 |
1,078 |
1,088 |
-1.23% |
2,024,500 |
| 2024/1/29 |
1,060 |
1,102.5 |
1,060 |
1,101.5 |
+4.01% |
2,662,500 |
| 2024/1/26 |
1,084 |
1,084 |
1,058.5 |
1,059 |
-2.62% |
1,640,100 |
| 2024/1/25 |
1,054 |
1,087.5 |
1,051.5 |
1,087.5 |
+3.08% |
2,303,200 |
| 2024/1/24 |
1,056.5 |
1,065.5 |
1,048 |
1,055 |
+0.05% |
1,504,700 |
| 2024/1/23 |
1,067 |
1,074 |
1,048 |
1,054.5 |
-1.45% |
1,764,100 |
| 2024/1/22 |
1,054.5 |
1,070 |
1,045 |
1,070 |
+1.47% |
1,532,100 |
| 2024/1/19 |
1,058 |
1,058 |
1,035.5 |
1,054.5 |
-0.33% |
1,379,100 |
| 2024/1/18 |
1,047 |
1,060.5 |
1,044 |
1,058 |
+0.47% |
1,298,700 |
| 2024/1/17 |
1,064 |
1,077 |
1,052 |
1,053 |
-1.27% |
1,989,100 |
| 2024/1/16 |
1,077.5 |
1,083.5 |
1,052.5 |
1,066.5 |
-1.02% |
1,598,900 |
| 2024/1/15 |
1,054 |
1,078.5 |
1,054 |
1,077.5 |
+2.18% |
1,170,500 |
| 2024/1/12 |
1,057.5 |
1,061.5 |
1,050.5 |
1,054.5 |
-0.66% |
1,094,400 |
| 2024/1/11 |
1,048 |
1,073 |
1,048 |
1,061.5 |
+1.05% |
1,372,000 |
| 2024/1/10 |
1,055 |
1,062 |
1,044.5 |
1,050.5 |
-0.33% |
1,155,100 |
| 2024/1/9 |
1,067 |
1,074 |
1,048.5 |
1,054 |
-1.31% |
1,674,900 |
| 2024/1/5 |
1,050 |
1,068 |
1,039.5 |
1,068 |
+2.54% |
1,707,500 |
| 2024/1/4 |
1,013 |
1,045 |
993.3 |
1,041.5 |
+2.01% |
1,756,800 |
| 2023/12/29 |
1,014 |
1,029.5 |
1,013 |
1,021 |
+0.64% |
1,395,500 |
| 2023/12/28 |
1,010.5 |
1,019 |
1,006 |
1,014.5 |
+0.25% |
934,200 |
| 2023/12/27 |
985 |
1,015 |
985 |
1,012 |
+2.88% |
1,830,700 |
| 2023/12/26 |
988 |
991.4 |
979.7 |
983.7 |
-0.38% |
1,071,500 |
| 2023/12/25 |
997.5 |
999 |
986.4 |
987.5 |
-0.33% |
820,400 |
| 2023/12/22 |
984.1 |
994.8 |
982 |
990.8 |
+1.10% |
1,192,400 |
| 2023/12/21 |
986.4 |
992.8 |
979.3 |
980 |
-0.57% |
1,810,700 |
| 2023/12/20 |
1,014 |
1,014 |
985.6 |
985.6 |
-2.80% |
2,338,600 |
| 2023/12/19 |
1,021.5 |
1,021.5 |
999 |
1,014 |
+0.45% |
1,574,600 |
| 2023/12/18 |
1,019 |
1,025 |
998 |
1,009.5 |
-1.51% |
2,040,000 |
| 2023/12/15 |
1,042 |
1,042 |
1,018 |
1,025 |
-2.29% |
2,241,600 |
| 2023/12/14 |
1,080.5 |
1,086 |
1,040 |
1,049 |
-1.82% |
2,548,500 |
| 2023/12/13 |
1,055 |
1,072 |
1,053 |
1,068.5 |
+1.47% |
2,455,100 |
| 2023/12/12 |
1,045 |
1,060 |
1,031.5 |
1,053 |
+0.77% |
2,555,000 |
| 2023/12/11 |
1,017.5 |
1,045 |
1,004 |
1,045 |
+3.06% |
2,758,400 |
| 2023/12/8 |
1,020 |
1,039 |
1,006 |
1,014 |
-1.51% |
2,569,000 |
| 2023/12/7 |
1,012 |
1,031.5 |
1,009 |
1,029.5 |
+1.68% |
2,151,200 |
| 2023/12/6 |
987.1 |
1,015.5 |
987 |
1,012.5 |
+2.61% |
1,854,500 |
| 2023/12/5 |
989.1 |
995.7 |
979.9 |
986.7 |
-0.46% |
1,689,000 |
| 2023/12/4 |
997.4 |
1,002.5 |
985.8 |
991.3 |
-0.62% |
1,507,300 |
| 2023/12/1 |
1,001.5 |
1,012 |
993.2 |
997.5 |
+0.70% |
2,104,300 |
| 2023/11/30 |
995 |
996.1 |
977.1 |
990.6 |
-0.13% |
2,805,800 |
| 2023/11/29 |
991 |
1,003 |
975.3 |
991.9 |
+0.65% |
1,802,800 |
| 2023/11/28 |
996 |
997.8 |
978.2 |
985.5 |
-0.35% |
1,675,600 |
| 2023/11/27 |
998.8 |
1,003.5 |
981.2 |
989 |
-0.47% |
1,708,900 |
| 2023/11/24 |
1,013 |
1,013 |
989.2 |
993.7 |
-0.88% |
1,446,100 |
| 2023/11/22 |
1,003 |
1,014.5 |
995.9 |
1,002.5 |
+1.19% |
1,663,400 |
| 2023/11/21 |
1,000 |
1,010.5 |
983.7 |
990.7 |
-0.98% |
2,026,200 |
| 2023/11/20 |
1,030.5 |
1,036 |
1,000.5 |
1,000.5 |
-2.72% |
1,680,600 |
| 2023/11/17 |
1,011 |
1,028.5 |
1,007 |
1,028.5 |
+2.19% |
1,948,300 |
| 2023/11/16 |
1,007.5 |
1,027 |
991.1 |
1,006.5 |
-0.25% |
2,005,900 |
| 2023/11/15 |
1,026.5 |
1,043.5 |
1,007.5 |
1,009 |
-0.05% |
2,640,200 |
| 2023/11/14 |
1,011.5 |
1,015.5 |
998.2 |
1,009.5 |
-0.10% |
1,173,400 |
| 2023/11/13 |
1,008 |
1,019.5 |
1,004 |
1,010.5 |
+1.56% |
1,663,200 |
| 2023/11/10 |
976.5 |
996.8 |
973.2 |
995 |
+0.38% |
1,145,600 |
| 2023/11/9 |
964 |
993.9 |
953 |
991.2 |
+1.81% |
2,391,800 |
| 2023/11/8 |
1,047 |
1,051 |
972.7 |
973.6 |
-6.29% |
3,501,100 |
| 2023/11/7 |
1,083.5 |
1,086.5 |
1,038 |
1,039 |
-4.68% |
2,219,900 |
| 2023/11/6 |
1,059.5 |
1,098 |
1,057.5 |
1,090 |
+5.16% |
4,330,500 |
| 2023/11/2 |
1,008.5 |
1,041.5 |
1,003 |
1,036.5 |
+3.08% |
2,558,700 |
| 2023/11/1 |
978.8 |
1,020 |
970.5 |
1,005.5 |
+4.33% |
4,308,500 |
| 2023/10/31 |
964.6 |
967.2 |
943 |
963.8 |
+0.65% |
2,436,300 |
| 2023/10/30 |
956.9 |
966.8 |
949.2 |
957.6 |
+0.07% |
2,624,600 |
| 2023/10/27 |
948.8 |
958 |
938.5 |
956.9 |
+0.40% |
2,747,300 |
| 2023/10/26 |
959 |
960.3 |
939.5 |
953.1 |
-0.55% |
2,667,600 |
| 2023/10/25 |
963 |
977 |
956.1 |
958.4 |
+0.56% |
1,777,800 |
| 2023/10/24 |
955 |
960 |
926.6 |
953.1 |
-0.46% |
1,799,400 |
| 2023/10/23 |
955 |
964.6 |
950.4 |
957.5 |
+0.44% |
1,239,700 |
| 2023/10/20 |
961.9 |
975.1 |
944.7 |
953.3 |
-0.97% |
1,855,600 |
| 2023/10/19 |
952.5 |
964.9 |
948.9 |
962.6 |
-0.06% |
960,900 |
| 2023/10/18 |
957.8 |
963.5 |
945 |
963.2 |
+0.58% |
1,225,600 |
|
