日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
1,185 |
1,214.5 |
1,175.5 |
1,209 |
+2.24% |
818,200 |
2024/4/25 |
1,185.5 |
1,199 |
1,178.5 |
1,182.5 |
-1.00% |
776,700 |
2024/4/24 |
1,195.5 |
1,207.5 |
1,187 |
1,194.5 |
+0.38% |
850,400 |
2024/4/23 |
1,180 |
1,199 |
1,175 |
1,190 |
+0.85% |
912,300 |
2024/4/22 |
1,170 |
1,184 |
1,157 |
1,180 |
+3.42% |
954,600 |
2024/4/19 |
1,159.5 |
1,170 |
1,132 |
1,141 |
-1.13% |
1,022,100 |
2024/4/18 |
1,123.5 |
1,168 |
1,116 |
1,154 |
+3.31% |
1,346,500 |
2024/4/17 |
1,150 |
1,150 |
1,103.5 |
1,117 |
-2.62% |
1,423,000 |
2024/4/16 |
1,190 |
1,214.5 |
1,143.5 |
1,147 |
-4.58% |
1,373,600 |
2024/4/15 |
1,185 |
1,206 |
1,177 |
1,202 |
-0.08% |
682,900 |
2024/4/12 |
1,171 |
1,209.5 |
1,167.5 |
1,203 |
+3.57% |
1,324,900 |
2024/4/11 |
1,115 |
1,162.5 |
1,115 |
1,161.5 |
+2.65% |
996,800 |
2024/4/10 |
1,104 |
1,141.5 |
1,101 |
1,131.5 |
+1.71% |
775,700 |
2024/4/9 |
1,118 |
1,126.5 |
1,108 |
1,112.5 |
-0.49% |
784,300 |
2024/4/8 |
1,122 |
1,125 |
1,111 |
1,118 |
-0.13% |
723,100 |
2024/4/5 |
1,120 |
1,124.5 |
1,105 |
1,119.5 |
-2.01% |
793,400 |
2024/4/4 |
1,138 |
1,151.5 |
1,130.5 |
1,142.5 |
+0.40% |
772,900 |
2024/4/3 |
1,104.5 |
1,144.5 |
1,094 |
1,138 |
+2.66% |
1,242,800 |
2024/4/2 |
1,167 |
1,170 |
1,105.5 |
1,108.5 |
-2.51% |
1,997,200 |
2024/4/1 |
1,172 |
1,176.5 |
1,137 |
1,137 |
-3.07% |
1,204,200 |
2024/3/29 |
1,162.5 |
1,180 |
1,157 |
1,173 |
+0.51% |
861,600 |
2024/3/28 |
1,190 |
1,200 |
1,163 |
1,167 |
-3.55% |
1,135,400 |
2024/3/27 |
1,200 |
1,233 |
1,200 |
1,210 |
+0.75% |
1,868,700 |
2024/3/26 |
1,211.5 |
1,222.5 |
1,198.5 |
1,201 |
-0.12% |
1,114,600 |
2024/3/25 |
1,231.5 |
1,234.5 |
1,201 |
1,202.5 |
-3.02% |
1,205,000 |
2024/3/22 |
1,202 |
1,244 |
1,190 |
1,240 |
+4.33% |
1,536,900 |
2024/3/21 |
1,152 |
1,191.5 |
1,141.5 |
1,188.5 |
+5.55% |
1,800,200 |
2024/3/19 |
1,124 |
1,148.5 |
1,107.5 |
1,126 |
+0.72% |
1,347,300 |
2024/3/18 |
1,119 |
1,125 |
1,104.5 |
1,118 |
+1.36% |
806,900 |
2024/3/15 |
1,099 |
1,119 |
1,092 |
1,103 |
+0.46% |
1,064,700 |
2024/3/14 |
1,100 |
1,110.5 |
1,087.5 |
1,098 |
+0.05% |
890,900 |
2024/3/13 |
1,120 |
1,129 |
1,084.5 |
1,097.5 |
-0.68% |
1,063,400 |
2024/3/12 |
1,112 |
1,112 |
1,089.5 |
1,105 |
-2.69% |
1,272,800 |
2024/3/11 |
1,200 |
1,200.5 |
1,124 |
1,135.5 |
-4.50% |
1,549,100 |
2024/3/8 |
1,139.5 |
1,201 |
1,123.5 |
1,189 |
+3.66% |
2,253,700 |
2024/3/7 |
1,148.5 |
1,164.5 |
1,135.5 |
1,147 |
+0.75% |
1,360,000 |
2024/3/6 |
1,145 |
1,148.5 |
1,129 |
1,138.5 |
+0.26% |
1,062,600 |
2024/3/5 |
1,130 |
1,135.5 |
1,111 |
1,135.5 |
+1.29% |
746,800 |
2024/3/4 |
1,140.5 |
1,145.5 |
1,112 |
1,121 |
-1.23% |
1,001,100 |
2024/3/1 |
1,113 |
1,137 |
1,108 |
1,135 |
+1.07% |
1,008,200 |
2024/2/29 |
1,130 |
1,131.5 |
1,110.5 |
1,123 |
+0.13% |
1,210,800 |
2024/2/28 |
1,139.5 |
1,168 |
1,111.5 |
1,121.5 |
-0.09% |
1,424,300 |
2024/2/27 |
1,130 |
1,142 |
1,112.5 |
1,122.5 |
+0.00% |
1,520,600 |
2024/2/26 |
1,110 |
1,131 |
1,110 |
1,122.5 |
+1.81% |
938,700 |
2024/2/22 |
1,086.5 |
1,104 |
1,086.5 |
1,102.5 |
+1.71% |
964,500 |
2024/2/21 |
1,081 |
1,090 |
1,074.5 |
1,084 |
+0.28% |
674,000 |
2024/2/20 |
1,090 |
1,093 |
1,071 |
1,081 |
-0.83% |
1,063,500 |
2024/2/19 |
1,067 |
1,090 |
1,061.5 |
1,090 |
+3.12% |
908,100 |
2024/2/16 |
1,050.5 |
1,068.5 |
1,042 |
1,057 |
+2.22% |
980,600 |
2024/2/15 |
1,073 |
1,073 |
1,029 |
1,034 |
-2.18% |
1,104,200 |
2024/2/14 |
1,088.5 |
1,088.5 |
1,051 |
1,057 |
-1.99% |
1,049,000 |
2024/2/13 |
1,092 |
1,094 |
1,051 |
1,078.5 |
+0.75% |
1,339,700 |
2024/2/9 |
1,039.5 |
1,087 |
1,001 |
1,070.5 |
+6.04% |
2,645,100 |
2024/2/8 |
1,024 |
1,025 |
1,008 |
1,009.5 |
-0.93% |
822,000 |
2024/2/7 |
1,005 |
1,021 |
997.9 |
1,019 |
+0.49% |
879,300 |
2024/2/6 |
1,013.5 |
1,024 |
1,005 |
1,014 |
+0.10% |
930,300 |
2024/2/5 |
1,003.5 |
1,023.5 |
996.4 |
1,013 |
+2.34% |
1,160,400 |
2024/2/2 |
993.4 |
998.6 |
983.6 |
989.8 |
-1.22% |
652,200 |
2024/2/1 |
990.5 |
1,005 |
985 |
1,002 |
-0.79% |
817,400 |
2024/1/31 |
990 |
1,011 |
989 |
1,010 |
+2.20% |
891,700 |
2024/1/30 |
999.5 |
1,001 |
988 |
988.3 |
-1.06% |
494,800 |
2024/1/29 |
992.6 |
1,006 |
990.3 |
998.9 |
+0.96% |
660,900 |
2024/1/26 |
988.1 |
1,006 |
979.2 |
989.4 |
-0.99% |
1,046,600 |
2024/1/25 |
1,004 |
1,009 |
988.1 |
999.3 |
-0.42% |
1,544,900 |
2024/1/24 |
960.4 |
1,006 |
958 |
1,003.5 |
+4.04% |
1,661,300 |
2024/1/23 |
978 |
984 |
962.8 |
964.5 |
-1.39% |
1,168,500 |
2024/1/22 |
967.8 |
978.3 |
958 |
978.1 |
+1.99% |
919,800 |
2024/1/19 |
958.7 |
964.7 |
954.8 |
959 |
-0.19% |
1,464,400 |
2024/1/18 |
956 |
962.6 |
950.2 |
960.8 |
+0.97% |
968,800 |
2024/1/17 |
960 |
964.5 |
950.7 |
951.6 |
-0.35% |
879,200 |
2024/1/16 |
980 |
980.3 |
951.5 |
954.9 |
-2.76% |
941,800 |
2024/1/15 |
977.8 |
984.7 |
964.6 |
982 |
+1.81% |
673,900 |
2024/1/12 |
985.4 |
991 |
962.2 |
964.5 |
-2.12% |
1,182,400 |
2024/1/11 |
976.5 |
997 |
972.8 |
985.4 |
+1.22% |
916,900 |
2024/1/10 |
971.9 |
986.2 |
962.5 |
973.5 |
+0.16% |
1,099,800 |
2024/1/9 |
980 |
981.6 |
965.3 |
971.9 |
+0.00% |
906,100 |
2024/1/5 |
959 |
975.2 |
955.5 |
971.9 |
+2.38% |
1,008,900 |
2024/1/4 |
956.4 |
960 |
931 |
949.3 |
+0.22% |
1,100,400 |
2023/12/29 |
938.2 |
953 |
935.2 |
947.2 |
+1.40% |
850,100 |
2023/12/28 |
919 |
936.1 |
918.6 |
934.1 |
+1.31% |
780,600 |
2023/12/27 |
908 |
925.7 |
906 |
922 |
+1.91% |
772,500 |
2023/12/26 |
909 |
909.4 |
898.8 |
904.7 |
+0.25% |
939,400 |
2023/12/25 |
912 |
915 |
899.7 |
902.4 |
-1.05% |
1,017,500 |
2023/12/22 |
908.2 |
912.8 |
899 |
912 |
+1.23% |
1,427,800 |
2023/12/21 |
904.2 |
913.2 |
898.8 |
900.9 |
-0.31% |
1,819,500 |
2023/12/20 |
917.5 |
920.6 |
898.1 |
903.7 |
-2.27% |
1,689,900 |
2023/12/19 |
914.5 |
932.4 |
911.4 |
924.7 |
+1.72% |
1,302,700 |
2023/12/18 |
921 |
921.1 |
898 |
909.1 |
-2.14% |
1,336,400 |
2023/12/15 |
942.5 |
942.5 |
918.6 |
929 |
-1.20% |
1,247,200 |
2023/12/14 |
979.6 |
979.6 |
934.4 |
940.3 |
-4.16% |
1,071,000 |
2023/12/13 |
978 |
991.8 |
977.5 |
981.1 |
+0.53% |
671,300 |
2023/12/12 |
988.2 |
988.2 |
970.5 |
975.9 |
-1.35% |
1,249,200 |
2023/12/11 |
986.2 |
996.7 |
973.3 |
989.3 |
+1.03% |
990,300 |
2023/12/8 |
980.2 |
991.6 |
964.3 |
979.2 |
+0.10% |
1,653,100 |
2023/12/7 |
968.9 |
983.7 |
963.6 |
978.2 |
+0.33% |
843,800 |
2023/12/6 |
955.9 |
977.2 |
954.5 |
975 |
+1.98% |
1,000,100 |
2023/12/5 |
970.2 |
975.9 |
952.8 |
956.1 |
-1.74% |
817,900 |
2023/12/4 |
971.9 |
980.8 |
963.8 |
973 |
+0.10% |
910,500 |
2023/12/1 |
966 |
972.9 |
963.1 |
972 |
+1.69% |
1,016,800 |
2023/11/30 |
943.1 |
959.6 |
941 |
955.8 |
+1.64% |
1,833,700 |
2023/11/29 |
964 |
974.4 |
939.5 |
940.4 |
-2.45% |
1,498,400 |
2023/11/28 |
967.9 |
984.8 |
961.9 |
964 |
-0.28% |
1,258,300 |
2023/11/27 |
963.6 |
973.3 |
956.4 |
966.7 |
+0.18% |
994,000 |
2023/11/24 |
967 |
969 |
955.2 |
965 |
+0.78% |
993,000 |
2023/11/22 |
951 |
957.6 |
940 |
957.5 |
-0.07% |
1,456,000 |
2023/11/21 |
964.7 |
978 |
949.7 |
958.2 |
-0.67% |
1,645,800 |
2023/11/20 |
951 |
972.2 |
945.5 |
964.7 |
+2.16% |
1,537,800 |
2023/11/17 |
930 |
949 |
920.4 |
944.3 |
+0.71% |
2,385,500 |
2023/11/16 |
951.1 |
962.4 |
934.4 |
937.6 |
-3.81% |
2,718,100 |
2023/11/15 |
990 |
991 |
958.7 |
974.7 |
-0.09% |
1,926,300 |
2023/11/14 |
1,013 |
1,013 |
966.3 |
975.6 |
-2.24% |
2,264,900 |
2023/11/13 |
996 |
1,005 |
972.2 |
998 |
+1.70% |
2,398,100 |
2023/11/10 |
980 |
986.4 |
963.1 |
981.3 |
-0.47% |
2,404,400 |
2023/11/9 |
980 |
988.3 |
964.9 |
985.9 |
-0.67% |
1,563,600 |
2023/11/8 |
1,047.5 |
1,047.5 |
974 |
992.6 |
-6.27% |
2,132,100 |
2023/11/7 |
1,084.5 |
1,097 |
1,055 |
1,059 |
-1.63% |
1,159,100 |
2023/11/6 |
1,125.5 |
1,127 |
1,074 |
1,076.5 |
-3.63% |
1,443,500 |
2023/11/2 |
1,125 |
1,138 |
1,104 |
1,117 |
+0.49% |
820,900 |
2023/11/1 |
1,095 |
1,115.5 |
1,084 |
1,111.5 |
+2.87% |
949,200 |
2023/10/31 |
1,078.5 |
1,084.5 |
1,036 |
1,080.5 |
+2.71% |
926,400 |
2023/10/30 |
1,060 |
1,088 |
1,049 |
1,052 |
-1.77% |
1,050,600 |
2023/10/27 |
1,046 |
1,072 |
1,041 |
1,071 |
+2.68% |
642,000 |
2023/10/26 |
1,060 |
1,062.5 |
1,027 |
1,043 |
-0.86% |
728,600 |
|