日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
2,407.5 |
2,453.5 |
2,402 |
2,432.5 |
-0.16% |
3,172,800 |
2024/4/25 |
2,460 |
2,489 |
2,423 |
2,436.5 |
-2.34% |
2,747,500 |
2024/4/24 |
2,485 |
2,535 |
2,479.5 |
2,495 |
+2.23% |
4,482,500 |
2024/4/23 |
2,413.5 |
2,461.5 |
2,404 |
2,440.5 |
+3.26% |
4,055,300 |
2024/4/22 |
2,297 |
2,377 |
2,260 |
2,363.5 |
+5.18% |
3,340,100 |
2024/4/19 |
2,265.5 |
2,268.5 |
2,215 |
2,247 |
-1.62% |
2,788,700 |
2024/4/18 |
2,248.5 |
2,285.5 |
2,226.5 |
2,284 |
+1.74% |
1,975,600 |
2024/4/17 |
2,303.5 |
2,317 |
2,245 |
2,245 |
-2.39% |
2,585,500 |
2024/4/16 |
2,296.5 |
2,308 |
2,271 |
2,300 |
-1.14% |
1,900,100 |
2024/4/15 |
2,308 |
2,326.5 |
2,288 |
2,326.5 |
-0.53% |
1,654,800 |
2024/4/12 |
2,356.5 |
2,364.5 |
2,328.5 |
2,339 |
+0.47% |
3,110,000 |
2024/4/11 |
2,343.5 |
2,357 |
2,315.5 |
2,328 |
-2.47% |
2,384,500 |
2024/4/10 |
2,372 |
2,397.5 |
2,371.5 |
2,387 |
+1.10% |
2,198,100 |
2024/4/9 |
2,349.5 |
2,368 |
2,332.5 |
2,361 |
+1.20% |
1,435,500 |
2024/4/8 |
2,335 |
2,365.5 |
2,314.5 |
2,333 |
+0.34% |
1,872,100 |
2024/4/5 |
2,311.5 |
2,343 |
2,297 |
2,325 |
-1.55% |
2,558,000 |
2024/4/4 |
2,350 |
2,401.5 |
2,334 |
2,361.5 |
+1.92% |
2,528,200 |
2024/4/3 |
2,325 |
2,346.5 |
2,300.5 |
2,317 |
-2.09% |
2,301,800 |
2024/4/2 |
2,355 |
2,383 |
2,345.5 |
2,366.5 |
+0.51% |
2,384,300 |
2024/4/1 |
2,455.5 |
2,468 |
2,354 |
2,354.5 |
-3.01% |
2,130,000 |
2024/3/29 |
2,407.5 |
2,440.5 |
2,396 |
2,427.5 |
+1.38% |
4,509,900 |
2024/3/28 |
2,456 |
2,456 |
2,380.5 |
2,394.5 |
-3.06% |
2,873,600 |
2024/3/27 |
2,447.5 |
2,489.5 |
2,434 |
2,470 |
+1.33% |
2,739,300 |
2024/3/26 |
2,462.5 |
2,480 |
2,431.5 |
2,437.5 |
-0.98% |
2,596,800 |
2024/3/25 |
2,484 |
2,490.5 |
2,450 |
2,461.5 |
-1.76% |
2,504,900 |
2024/3/22 |
2,530 |
2,535 |
2,458.5 |
2,505.5 |
-1.18% |
4,920,400 |
2024/3/21 |
2,500 |
2,539 |
2,492.5 |
2,535.5 |
+3.09% |
3,323,700 |
2024/3/19 |
2,429.5 |
2,459.5 |
2,413.5 |
2,459.5 |
+0.76% |
2,156,400 |
2024/3/18 |
2,408 |
2,444.5 |
2,394 |
2,441 |
+2.84% |
2,465,600 |
2024/3/15 |
2,317 |
2,378 |
2,310 |
2,373.5 |
+0.68% |
2,368,500 |
2024/3/14 |
2,355 |
2,368 |
2,323 |
2,357.5 |
+0.38% |
2,529,600 |
2024/3/13 |
2,370 |
2,381.5 |
2,321 |
2,348.5 |
-0.80% |
2,288,700 |
2024/3/12 |
2,330 |
2,374 |
2,288 |
2,367.5 |
-0.06% |
2,618,400 |
2024/3/11 |
2,387.5 |
2,397.5 |
2,346.5 |
2,369 |
-2.35% |
3,159,200 |
2024/3/8 |
2,470.5 |
2,487.5 |
2,411 |
2,426 |
-1.38% |
4,613,700 |
2024/3/7 |
2,503 |
2,513 |
2,456 |
2,460 |
-0.26% |
2,798,400 |
2024/3/6 |
2,482 |
2,490 |
2,453 |
2,466.5 |
-1.14% |
2,590,500 |
2024/3/5 |
2,462 |
2,514 |
2,450 |
2,495 |
+0.93% |
3,585,100 |
2024/3/4 |
2,450 |
2,484 |
2,441 |
2,472 |
+0.77% |
2,348,400 |
2024/3/1 |
2,405 |
2,473.5 |
2,387.5 |
2,453 |
+0.76% |
2,244,600 |
2024/2/29 |
2,440 |
2,453 |
2,405 |
2,434.5 |
-1.70% |
3,503,000 |
2024/2/28 |
2,444 |
2,487 |
2,437 |
2,476.5 |
+1.68% |
2,580,600 |
2024/2/27 |
2,416 |
2,441.5 |
2,406.5 |
2,435.5 |
+0.33% |
2,627,400 |
2024/2/26 |
2,400 |
2,457.5 |
2,390.5 |
2,427.5 |
+2.02% |
3,677,100 |
2024/2/22 |
2,342 |
2,396 |
2,325 |
2,379.5 |
+1.62% |
2,821,600 |
2024/2/21 |
2,336 |
2,367 |
2,321.5 |
2,341.5 |
+0.24% |
2,280,000 |
2024/2/20 |
2,360 |
2,363.5 |
2,318 |
2,336 |
-1.18% |
1,848,400 |
2024/2/19 |
2,360 |
2,394.5 |
2,346 |
2,364 |
+0.47% |
2,504,100 |
2024/2/16 |
2,400 |
2,410 |
2,342 |
2,353 |
+2.30% |
5,483,700 |
2024/2/15 |
2,269.5 |
2,309.5 |
2,237 |
2,300 |
+2.00% |
3,290,900 |
2024/2/14 |
2,235.5 |
2,267 |
2,213 |
2,255 |
+0.83% |
2,885,600 |
2024/2/13 |
2,178.5 |
2,243.5 |
2,160.5 |
2,236.5 |
+2.66% |
2,773,500 |
2024/2/9 |
2,225 |
2,258 |
2,172.5 |
2,178.5 |
-1.43% |
5,155,200 |
2024/2/8 |
2,188.5 |
2,231.5 |
2,112 |
2,210 |
+5.82% |
9,329,900 |
2024/2/7 |
2,115.5 |
2,129 |
2,087 |
2,088.5 |
-1.88% |
2,726,200 |
2024/2/6 |
2,133 |
2,151 |
2,125.5 |
2,128.5 |
-1.32% |
2,914,900 |
2024/2/5 |
2,148 |
2,173 |
2,128 |
2,157 |
+1.13% |
2,396,800 |
2024/2/2 |
2,140 |
2,164.5 |
2,125 |
2,133 |
+0.80% |
2,129,800 |
2024/2/1 |
2,117.5 |
2,127.5 |
2,101 |
2,116 |
-1.14% |
2,117,200 |
2024/1/31 |
2,129.5 |
2,145 |
2,113 |
2,140.5 |
+1.18% |
2,239,100 |
2024/1/30 |
2,114 |
2,131.5 |
2,104.5 |
2,115.5 |
+0.55% |
1,446,400 |
2024/1/29 |
2,100 |
2,123 |
2,095 |
2,104 |
+0.05% |
2,139,700 |
2024/1/26 |
2,125 |
2,126 |
2,092.5 |
2,103 |
-1.24% |
2,266,700 |
2024/1/25 |
2,135 |
2,174 |
2,127.5 |
2,129.5 |
-0.44% |
2,488,100 |
2024/1/24 |
2,152 |
2,155 |
2,130.5 |
2,139 |
-1.34% |
2,561,200 |
2024/1/23 |
2,180 |
2,198.5 |
2,153 |
2,168 |
+0.37% |
2,752,100 |
2024/1/22 |
2,154 |
2,176 |
2,125.5 |
2,160 |
+0.68% |
2,967,400 |
2024/1/19 |
2,156 |
2,171 |
2,134 |
2,145.5 |
+0.44% |
2,489,300 |
2024/1/18 |
2,145 |
2,164.5 |
2,131.5 |
2,136 |
-1.20% |
2,495,700 |
2024/1/17 |
2,204.5 |
2,218 |
2,162 |
2,162 |
-2.13% |
3,545,200 |
2024/1/16 |
2,209 |
2,238 |
2,189.5 |
2,209 |
+0.20% |
3,933,900 |
2024/1/15 |
2,168 |
2,209.5 |
2,165 |
2,204.5 |
+1.75% |
3,505,800 |
2024/1/12 |
2,174 |
2,174 |
2,113.5 |
2,166.5 |
+3.59% |
7,261,200 |
2024/1/11 |
2,101 |
2,130 |
2,083.5 |
2,091.5 |
+0.97% |
4,679,700 |
2024/1/10 |
2,035 |
2,084 |
2,034.5 |
2,071.5 |
+2.07% |
3,948,500 |
2024/1/9 |
1,992 |
2,029.5 |
1,984 |
2,029.5 |
+2.50% |
3,118,000 |
2024/1/5 |
1,993.5 |
1,999 |
1,974 |
1,980 |
-0.65% |
2,587,600 |
2024/1/4 |
1,970 |
1,996.5 |
1,956 |
1,993 |
-0.30% |
3,299,100 |
2023/12/29 |
2,001.5 |
2,012.5 |
1,986 |
1,999 |
-0.62% |
2,562,600 |
2023/12/28 |
1,996 |
2,018.5 |
1,992.5 |
2,011.5 |
+0.07% |
1,955,700 |
2023/12/27 |
2,019.5 |
2,027.5 |
2,006.5 |
2,010 |
+0.32% |
3,148,600 |
2023/12/26 |
2,012 |
2,018.5 |
1,989.5 |
2,003.5 |
-0.40% |
2,591,200 |
2023/12/25 |
1,985 |
2,022.5 |
1,983.5 |
2,011.5 |
+4.52% |
4,455,300 |
2023/12/22 |
1,940 |
1,947 |
1,913 |
1,924.5 |
+0.21% |
3,130,500 |
2023/12/21 |
1,930 |
1,938.5 |
1,903.5 |
1,920.5 |
-0.88% |
3,421,300 |
2023/12/20 |
1,920 |
1,955.5 |
1,916 |
1,937.5 |
+1.55% |
4,959,500 |
2023/12/19 |
1,890 |
1,923.5 |
1,874 |
1,908 |
+1.11% |
4,511,700 |
2023/12/18 |
1,875.5 |
1,890 |
1,858.5 |
1,887 |
+0.94% |
4,580,900 |
2023/12/15 |
1,818 |
1,882 |
1,808.5 |
1,869.5 |
+3.72% |
8,977,300 |
2023/12/14 |
1,800 |
1,807.5 |
1,781.5 |
1,802.5 |
+1.29% |
4,992,000 |
2023/12/13 |
1,747.5 |
1,781 |
1,747.5 |
1,779.5 |
+1.80% |
2,908,400 |
2023/12/12 |
1,780 |
1,795 |
1,746.5 |
1,748 |
-0.77% |
3,823,100 |
2023/12/11 |
1,723 |
1,768 |
1,712.5 |
1,761.5 |
+3.13% |
4,183,000 |
2023/12/8 |
1,721 |
1,732 |
1,686 |
1,708 |
-2.90% |
6,216,500 |
2023/12/7 |
1,774 |
1,782 |
1,752.5 |
1,759 |
-0.87% |
2,719,100 |
2023/12/6 |
1,744.5 |
1,780 |
1,739.5 |
1,774.5 |
+2.04% |
3,627,100 |
2023/12/5 |
1,742 |
1,762.5 |
1,739 |
1,739 |
-1.00% |
3,201,800 |
2023/12/4 |
1,761.5 |
1,772 |
1,741.5 |
1,756.5 |
-0.79% |
3,416,000 |
2023/12/1 |
1,807.5 |
1,807.5 |
1,770.5 |
1,770.5 |
-1.47% |
4,589,000 |
2023/11/30 |
1,820 |
1,829 |
1,778 |
1,797 |
-1.32% |
9,966,000 |
2023/11/29 |
1,808.5 |
1,825.5 |
1,804.5 |
1,821 |
+0.69% |
2,756,100 |
2023/11/28 |
1,815 |
1,831 |
1,808 |
1,808.5 |
-0.19% |
3,637,400 |
2023/11/27 |
1,816.5 |
1,826.5 |
1,805.5 |
1,812 |
-0.74% |
2,853,800 |
2023/11/24 |
1,840 |
1,855 |
1,816.5 |
1,825.5 |
-1.56% |
3,931,900 |
2023/11/22 |
1,842 |
1,856 |
1,831.5 |
1,854.5 |
+0.71% |
2,498,400 |
2023/11/21 |
1,845 |
1,850 |
1,828.5 |
1,841.5 |
-0.57% |
3,208,900 |
2023/11/20 |
1,875 |
1,889.5 |
1,845.5 |
1,852 |
-1.09% |
2,319,100 |
2023/11/17 |
1,850 |
1,872.5 |
1,844.5 |
1,872.5 |
+0.27% |
2,892,600 |
2023/11/16 |
1,851.5 |
1,887 |
1,851 |
1,867.5 |
+0.11% |
2,993,100 |
2023/11/15 |
1,840.5 |
1,876.5 |
1,838 |
1,865.5 |
+2.98% |
3,951,100 |
2023/11/14 |
1,848 |
1,848 |
1,811.5 |
1,811.5 |
-0.55% |
2,060,700 |
2023/11/13 |
1,869.5 |
1,874.5 |
1,817 |
1,821.5 |
-1.49% |
2,552,200 |
2023/11/10 |
1,843.5 |
1,859 |
1,820.5 |
1,849 |
+0.30% |
4,515,200 |
2023/11/9 |
1,784 |
1,854 |
1,772 |
1,843.5 |
+4.45% |
4,878,000 |
2023/11/8 |
1,797 |
1,798.5 |
1,763 |
1,765 |
-1.01% |
4,990,500 |
2023/11/7 |
1,800 |
1,834.5 |
1,765 |
1,783 |
-6.58% |
10,607,400 |
2023/11/6 |
1,900 |
1,932 |
1,885 |
1,908.5 |
+2.22% |
5,033,100 |
2023/11/2 |
1,876 |
1,878 |
1,863 |
1,867 |
+0.30% |
3,061,000 |
2023/11/1 |
1,867 |
1,875 |
1,851 |
1,861.5 |
+0.98% |
2,989,200 |
2023/10/31 |
1,837 |
1,858.5 |
1,824 |
1,843.5 |
+0.77% |
4,030,300 |
2023/10/30 |
1,797 |
1,836 |
1,788 |
1,829.5 |
+0.38% |
14,353,900 |
2023/10/27 |
1,787.5 |
1,825 |
1,778 |
1,822.5 |
+3.37% |
4,565,400 |
2023/10/26 |
1,751.5 |
1,775 |
1,747.5 |
1,763 |
-0.93% |
3,396,800 |
|