日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/24 |
3,064 |
3,215 |
3,000 |
3,120 |
+1.10% |
2,113,000 |
2024/4/23 |
3,056 |
3,118 |
3,055 |
3,086 |
+1.28% |
919,500 |
2024/4/22 |
3,031 |
3,096 |
3,015 |
3,047 |
+0.63% |
853,100 |
2024/4/19 |
3,026 |
3,051 |
2,967 |
3,028 |
+1.08% |
1,037,400 |
2024/4/18 |
2,989.5 |
3,058 |
2,975 |
2,995.5 |
+0.20% |
886,300 |
2024/4/17 |
3,028 |
3,047 |
2,950 |
2,989.5 |
-0.81% |
631,200 |
2024/4/16 |
3,050 |
3,073 |
3,014 |
3,014 |
-1.60% |
991,000 |
2024/4/15 |
3,008 |
3,092 |
2,990 |
3,063 |
+1.29% |
728,100 |
2024/4/12 |
2,995 |
3,065 |
2,989.5 |
3,024 |
+1.34% |
1,091,200 |
2024/4/11 |
2,809 |
2,996 |
2,805 |
2,984 |
+5.50% |
2,196,700 |
2024/4/10 |
2,695 |
2,850 |
2,694.5 |
2,828.5 |
+5.90% |
1,091,800 |
2024/4/9 |
2,660 |
2,689 |
2,659.5 |
2,671 |
+0.53% |
408,600 |
2024/4/8 |
2,639.5 |
2,689 |
2,636 |
2,657 |
+1.43% |
422,600 |
2024/4/5 |
2,563 |
2,631 |
2,551 |
2,619.5 |
+0.29% |
458,900 |
2024/4/4 |
2,621 |
2,631.5 |
2,598 |
2,612 |
+0.46% |
339,900 |
2024/4/3 |
2,601 |
2,619 |
2,589 |
2,600 |
-1.38% |
369,900 |
2024/4/2 |
2,650 |
2,654.5 |
2,615 |
2,636.5 |
-1.38% |
247,500 |
2024/4/1 |
2,696 |
2,713 |
2,658 |
2,673.5 |
-0.83% |
246,100 |
2024/3/29 |
2,650 |
2,701.5 |
2,638.5 |
2,696 |
+2.55% |
348,000 |
2024/3/28 |
2,670 |
2,680 |
2,613 |
2,629 |
-3.01% |
492,500 |
2024/3/27 |
2,720 |
2,731 |
2,704.5 |
2,710.5 |
+0.15% |
566,900 |
2024/3/26 |
2,722 |
2,729 |
2,703 |
2,706.5 |
-1.29% |
392,700 |
2024/3/25 |
2,764 |
2,785 |
2,736 |
2,742 |
-0.67% |
376,600 |
2024/3/22 |
2,794 |
2,799 |
2,743.5 |
2,760.5 |
-0.83% |
657,800 |
2024/3/21 |
2,745 |
2,794 |
2,745 |
2,783.5 |
+1.64% |
1,158,800 |
2024/3/19 |
2,753.5 |
2,772 |
2,719.5 |
2,738.5 |
-0.60% |
695,700 |
2024/3/18 |
2,700.5 |
2,784.5 |
2,700.5 |
2,755 |
+3.34% |
678,100 |
2024/3/15 |
2,650 |
2,693 |
2,645 |
2,666 |
+0.60% |
618,200 |
2024/3/14 |
2,650 |
2,677.5 |
2,634 |
2,650 |
+0.00% |
535,700 |
2024/3/13 |
2,675.5 |
2,684 |
2,629.5 |
2,650 |
-0.69% |
252,600 |
2024/3/12 |
2,650 |
2,670.5 |
2,608 |
2,668.5 |
-0.96% |
418,800 |
2024/3/11 |
2,749 |
2,763 |
2,624 |
2,694.5 |
-3.06% |
508,700 |
2024/3/8 |
2,727 |
2,804 |
2,702.5 |
2,779.5 |
+2.87% |
1,180,300 |
2024/3/7 |
2,596.5 |
2,722 |
2,582 |
2,702 |
+5.14% |
972,300 |
2024/3/6 |
2,568 |
2,593.5 |
2,550 |
2,570 |
-0.25% |
498,200 |
2024/3/5 |
2,549.5 |
2,591.5 |
2,541.5 |
2,576.5 |
+1.04% |
535,900 |
2024/3/4 |
2,550 |
2,570.5 |
2,532 |
2,550 |
-0.29% |
397,600 |
2024/3/1 |
2,541 |
2,572 |
2,529 |
2,557.5 |
+0.20% |
439,400 |
2024/2/29 |
2,557 |
2,563.5 |
2,520 |
2,552.5 |
+0.10% |
667,900 |
2024/2/28 |
2,595.5 |
2,612.5 |
2,540 |
2,550 |
-1.16% |
547,200 |
2024/2/27 |
2,610 |
2,627.5 |
2,571.5 |
2,580 |
-1.68% |
434,100 |
2024/2/26 |
2,647 |
2,686.5 |
2,617 |
2,624 |
+0.06% |
578,900 |
2024/2/22 |
2,620 |
2,623.5 |
2,601 |
2,622.5 |
+0.10% |
350,600 |
2024/2/21 |
2,620.5 |
2,631 |
2,600.5 |
2,620 |
+0.00% |
299,700 |
2024/2/20 |
2,650 |
2,662.5 |
2,610 |
2,620 |
-1.13% |
474,300 |
2024/2/19 |
2,620 |
2,653 |
2,608 |
2,650 |
+1.15% |
406,900 |
2024/2/16 |
2,638.5 |
2,639 |
2,611 |
2,620 |
+0.00% |
458,000 |
2024/2/15 |
2,620 |
2,625 |
2,579.5 |
2,620 |
+0.21% |
342,000 |
2024/2/14 |
2,620 |
2,632 |
2,583.5 |
2,614.5 |
-0.53% |
404,400 |
2024/2/13 |
2,620 |
2,628.5 |
2,580.5 |
2,628.5 |
+1.00% |
398,100 |
2024/2/9 |
2,600 |
2,616 |
2,580 |
2,602.5 |
-0.46% |
305,500 |
2024/2/8 |
2,650 |
2,658 |
2,608.5 |
2,614.5 |
-1.88% |
440,200 |
2024/2/7 |
2,603.5 |
2,674.5 |
2,603 |
2,664.5 |
+2.32% |
769,400 |
2024/2/6 |
2,562 |
2,622.5 |
2,561 |
2,604 |
+0.46% |
565,100 |
2024/2/5 |
2,620 |
2,620 |
2,559 |
2,592 |
-1.82% |
707,800 |
2024/2/2 |
2,639 |
2,675 |
2,615 |
2,640 |
+0.19% |
982,600 |
2024/2/1 |
2,866.5 |
2,899.5 |
2,628 |
2,635 |
+6.83% |
2,634,500 |
2024/1/31 |
2,433.5 |
2,466.5 |
2,427.5 |
2,466.5 |
-0.22% |
842,600 |
2024/1/30 |
2,460 |
2,484 |
2,450.5 |
2,472 |
+0.80% |
569,100 |
2024/1/29 |
2,416.5 |
2,459.5 |
2,416.5 |
2,452.5 |
+1.81% |
370,100 |
2024/1/26 |
2,404 |
2,426.5 |
2,388.5 |
2,409 |
-0.41% |
325,100 |
2024/1/25 |
2,410 |
2,435.5 |
2,407 |
2,419 |
-0.41% |
274,500 |
2024/1/24 |
2,435 |
2,440.5 |
2,386 |
2,429 |
-0.39% |
321,700 |
2024/1/23 |
2,473 |
2,482.5 |
2,425.5 |
2,438.5 |
-1.61% |
489,900 |
2024/1/22 |
2,454.5 |
2,521 |
2,448.5 |
2,478.5 |
+1.52% |
797,600 |
2024/1/19 |
2,432 |
2,443 |
2,403 |
2,441.5 |
+1.41% |
381,000 |
2024/1/18 |
2,423 |
2,435 |
2,403.5 |
2,407.5 |
-1.01% |
244,800 |
2024/1/17 |
2,438.5 |
2,468.5 |
2,428.5 |
2,432 |
-0.27% |
421,100 |
2024/1/16 |
2,479 |
2,482.5 |
2,436 |
2,438.5 |
-1.99% |
418,300 |
2024/1/15 |
2,433 |
2,511 |
2,423 |
2,488 |
+2.11% |
441,300 |
2024/1/12 |
2,438 |
2,471.5 |
2,425 |
2,436.5 |
+0.47% |
329,500 |
2024/1/11 |
2,456 |
2,457 |
2,418 |
2,425 |
+0.31% |
304,300 |
2024/1/10 |
2,400 |
2,432 |
2,394 |
2,417.5 |
+0.37% |
288,400 |
2024/1/9 |
2,405 |
2,427.5 |
2,393 |
2,408.5 |
+0.67% |
219,300 |
2024/1/5 |
2,415 |
2,415.5 |
2,387 |
2,392.5 |
-1.62% |
262,500 |
2024/1/4 |
2,400.5 |
2,434 |
2,382 |
2,432 |
+1.50% |
264,600 |
2023/12/29 |
2,374.5 |
2,398.5 |
2,370.5 |
2,396 |
+0.91% |
284,700 |
2023/12/28 |
2,370 |
2,385.5 |
2,367.5 |
2,374.5 |
-0.02% |
188,100 |
2023/12/27 |
2,394 |
2,394 |
2,370 |
2,375 |
-0.38% |
247,700 |
2023/12/26 |
2,382 |
2,397 |
2,373 |
2,384 |
+0.06% |
226,300 |
2023/12/25 |
2,408 |
2,413 |
2,373 |
2,382.5 |
+0.42% |
215,000 |
2023/12/22 |
2,348.5 |
2,382.5 |
2,346 |
2,372.5 |
+2.06% |
293,000 |
2023/12/21 |
2,326 |
2,344.5 |
2,311 |
2,324.5 |
-0.06% |
349,800 |
2023/12/20 |
2,306 |
2,338.5 |
2,305.5 |
2,326 |
+0.04% |
353,500 |
2023/12/19 |
2,345 |
2,352.5 |
2,293 |
2,325 |
-1.71% |
380,300 |
2023/12/18 |
2,375 |
2,387.5 |
2,345.5 |
2,365.5 |
-2.21% |
454,900 |
2023/12/15 |
2,388 |
2,429.5 |
2,381 |
2,419 |
+1.26% |
716,300 |
2023/12/14 |
2,369 |
2,399 |
2,351.5 |
2,389 |
+0.84% |
551,200 |
2023/12/13 |
2,357 |
2,387 |
2,355 |
2,369 |
-0.15% |
539,400 |
2023/12/12 |
2,310.5 |
2,382.5 |
2,307.5 |
2,372.5 |
+2.75% |
590,400 |
2023/12/11 |
2,300 |
2,330.5 |
2,288.5 |
2,309 |
+2.99% |
784,500 |
2023/12/8 |
2,261.5 |
2,275 |
2,225.5 |
2,242 |
-1.84% |
429,800 |
2023/12/7 |
2,287.5 |
2,307.5 |
2,273 |
2,284 |
-1.08% |
279,500 |
2023/12/6 |
2,260.5 |
2,317 |
2,256.5 |
2,309 |
+2.08% |
328,200 |
2023/12/5 |
2,258.5 |
2,283.5 |
2,252.5 |
2,262 |
-0.31% |
535,700 |
2023/12/4 |
2,249 |
2,277.5 |
2,233 |
2,269 |
-0.07% |
372,200 |
2023/12/1 |
2,250.5 |
2,276.5 |
2,246.5 |
2,270.5 |
+2.30% |
374,800 |
2023/11/30 |
2,220 |
2,226 |
2,204 |
2,219.5 |
-0.80% |
868,000 |
2023/11/29 |
2,235.5 |
2,254 |
2,223.5 |
2,237.5 |
-0.80% |
324,500 |
2023/11/28 |
2,240 |
2,271 |
2,225 |
2,255.5 |
+1.08% |
474,900 |
2023/11/27 |
2,257 |
2,260 |
2,230.5 |
2,231.5 |
-0.84% |
278,900 |
2023/11/24 |
2,283 |
2,283 |
2,236 |
2,250.5 |
+0.18% |
326,900 |
2023/11/22 |
2,216.5 |
2,260 |
2,216.5 |
2,246.5 |
+1.08% |
192,200 |
2023/11/21 |
2,217 |
2,229.5 |
2,195.5 |
2,222.5 |
+0.25% |
245,500 |
2023/11/20 |
2,250 |
2,258 |
2,217 |
2,217 |
-1.53% |
340,100 |
2023/11/17 |
2,200 |
2,252 |
2,196 |
2,251.5 |
+3.04% |
281,600 |
2023/11/16 |
2,193.5 |
2,214.5 |
2,173 |
2,185 |
-1.40% |
306,400 |
2023/11/15 |
2,267 |
2,271 |
2,215 |
2,216 |
-2.14% |
303,800 |
2023/11/14 |
2,300 |
2,300 |
2,248 |
2,264.5 |
-1.33% |
279,700 |
2023/11/13 |
2,302 |
2,312 |
2,273 |
2,295 |
-0.80% |
363,000 |
2023/11/10 |
2,265.5 |
2,313.5 |
2,265.5 |
2,313.5 |
+2.07% |
310,900 |
2023/11/9 |
2,249 |
2,275 |
2,227.5 |
2,266.5 |
+0.87% |
246,300 |
2023/11/8 |
2,293.5 |
2,299.5 |
2,235.5 |
2,247 |
-2.64% |
286,800 |
2023/11/7 |
2,363.5 |
2,389 |
2,304.5 |
2,308 |
-2.76% |
470,100 |
2023/11/6 |
2,379.5 |
2,397.5 |
2,363.5 |
2,373.5 |
+0.83% |
554,000 |
2023/11/2 |
2,338 |
2,365.5 |
2,329 |
2,354 |
+1.29% |
597,400 |
2023/11/1 |
2,329 |
2,366 |
2,304.5 |
2,324 |
+1.97% |
728,500 |
2023/10/31 |
2,309.5 |
2,373 |
2,265.5 |
2,279 |
+8.04% |
1,719,000 |
2023/10/30 |
2,123 |
2,138 |
2,096 |
2,109.5 |
-1.40% |
520,900 |
2023/10/27 |
2,111 |
2,139.5 |
2,105.5 |
2,139.5 |
+1.95% |
437,200 |
2023/10/26 |
2,112 |
2,140.5 |
2,084 |
2,098.5 |
-0.85% |
463,200 |
2023/10/25 |
2,106 |
2,138 |
2,100 |
2,116.5 |
+0.33% |
407,500 |
2023/10/24 |
2,112 |
2,121 |
2,065.5 |
2,109.5 |
-0.09% |
379,800 |
|