日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
1,293.5 |
1,319.5 |
1,289 |
1,315.5 |
+1.70% |
330,700 |
2024/4/25 |
1,316 |
1,316 |
1,291 |
1,293.5 |
-1.71% |
233,600 |
2024/4/24 |
1,329.5 |
1,329.5 |
1,308 |
1,316 |
-0.64% |
402,900 |
2024/4/23 |
1,325 |
1,345.5 |
1,305 |
1,324.5 |
+0.76% |
543,400 |
2024/4/22 |
1,312 |
1,328.5 |
1,287.5 |
1,314.5 |
+1.35% |
411,300 |
2024/4/19 |
1,268 |
1,321.5 |
1,268 |
1,297 |
+1.25% |
691,600 |
2024/4/18 |
1,250 |
1,292 |
1,245 |
1,281 |
+2.89% |
309,100 |
2024/4/17 |
1,261.5 |
1,265 |
1,229 |
1,245 |
-1.23% |
298,200 |
2024/4/16 |
1,301 |
1,314 |
1,256.5 |
1,260.5 |
-4.04% |
367,200 |
2024/4/15 |
1,300 |
1,313.5 |
1,289 |
1,313.5 |
-0.57% |
226,800 |
2024/4/12 |
1,303 |
1,321 |
1,303 |
1,321 |
+0.88% |
309,700 |
2024/4/11 |
1,275 |
1,316 |
1,272.5 |
1,309.5 |
+1.95% |
283,600 |
2024/4/10 |
1,285 |
1,299 |
1,281 |
1,284.5 |
-1.00% |
161,300 |
2024/4/9 |
1,299.5 |
1,305.5 |
1,277 |
1,297.5 |
+1.17% |
463,000 |
2024/4/8 |
1,269 |
1,288 |
1,260.5 |
1,282.5 |
+1.06% |
214,800 |
2024/4/5 |
1,260 |
1,272 |
1,245 |
1,269 |
-0.63% |
336,900 |
2024/4/4 |
1,276 |
1,290 |
1,266.5 |
1,277 |
+0.67% |
312,900 |
2024/4/3 |
1,259 |
1,274.5 |
1,241 |
1,268.5 |
+0.28% |
404,300 |
2024/4/2 |
1,306 |
1,311.5 |
1,259 |
1,265 |
-2.54% |
538,700 |
2024/4/1 |
1,329 |
1,334.5 |
1,295 |
1,298 |
-1.26% |
320,300 |
2024/3/29 |
1,302 |
1,324 |
1,299 |
1,314.5 |
+2.30% |
471,000 |
2024/3/28 |
1,306.5 |
1,316 |
1,285 |
1,285 |
-3.85% |
454,700 |
2024/3/27 |
1,331.5 |
1,353 |
1,316 |
1,336.5 |
+0.19% |
885,600 |
2024/3/26 |
1,315.5 |
1,366.5 |
1,304 |
1,334 |
+5.87% |
1,267,900 |
2024/3/25 |
1,284 |
1,284 |
1,260 |
1,260 |
-2.02% |
410,900 |
2024/3/22 |
1,254 |
1,298 |
1,241 |
1,286 |
+3.96% |
768,100 |
2024/3/21 |
1,216 |
1,252.5 |
1,205.5 |
1,237 |
+2.83% |
525,800 |
2024/3/19 |
1,192 |
1,218.5 |
1,192 |
1,203 |
+1.39% |
455,600 |
2024/3/18 |
1,194 |
1,194 |
1,174 |
1,186.5 |
+1.24% |
240,400 |
2024/3/15 |
1,152.5 |
1,179.5 |
1,152.5 |
1,172 |
+1.34% |
471,900 |
2024/3/14 |
1,161 |
1,166 |
1,146.5 |
1,156.5 |
+0.13% |
259,300 |
2024/3/13 |
1,186 |
1,186 |
1,146 |
1,155 |
-0.52% |
316,100 |
2024/3/12 |
1,170 |
1,171 |
1,148 |
1,161 |
-2.31% |
342,400 |
2024/3/11 |
1,225 |
1,229 |
1,169.5 |
1,188.5 |
-3.61% |
444,600 |
2024/3/8 |
1,200.5 |
1,244.5 |
1,194 |
1,233 |
+2.11% |
625,100 |
2024/3/7 |
1,190 |
1,216 |
1,189 |
1,207.5 |
+2.20% |
418,900 |
2024/3/6 |
1,175 |
1,182.5 |
1,169.5 |
1,181.5 |
+1.07% |
354,600 |
2024/3/5 |
1,168 |
1,176 |
1,154.5 |
1,169 |
-0.04% |
285,800 |
2024/3/4 |
1,189.5 |
1,190.5 |
1,163 |
1,169.5 |
-2.42% |
466,500 |
2024/3/1 |
1,188 |
1,202.5 |
1,183 |
1,198.5 |
+1.52% |
411,200 |
2024/2/29 |
1,180 |
1,182.5 |
1,158.5 |
1,180.5 |
+0.98% |
595,700 |
2024/2/28 |
1,125 |
1,186.5 |
1,124 |
1,169 |
+4.47% |
767,100 |
2024/2/27 |
1,110 |
1,135.5 |
1,103 |
1,119 |
+1.22% |
460,800 |
2024/2/26 |
1,121.5 |
1,124 |
1,104 |
1,105.5 |
-0.94% |
276,900 |
2024/2/22 |
1,116 |
1,125 |
1,111 |
1,116 |
-0.13% |
318,100 |
2024/2/21 |
1,123 |
1,125.5 |
1,105 |
1,117.5 |
-0.89% |
361,400 |
2024/2/20 |
1,125 |
1,135 |
1,113.5 |
1,127.5 |
+0.45% |
315,500 |
2024/2/19 |
1,105 |
1,122.5 |
1,103 |
1,122.5 |
+2.75% |
306,900 |
2024/2/16 |
1,074 |
1,102 |
1,071 |
1,092.5 |
+2.87% |
459,300 |
2024/2/15 |
1,074.5 |
1,086 |
1,054 |
1,062 |
-0.14% |
289,000 |
2024/2/14 |
1,087 |
1,088 |
1,058 |
1,063.5 |
-1.44% |
271,500 |
2024/2/13 |
1,072.5 |
1,086 |
1,063 |
1,079 |
+0.65% |
403,200 |
2024/2/9 |
1,066 |
1,080 |
1,051.5 |
1,072 |
+0.28% |
373,300 |
2024/2/8 |
1,070.5 |
1,080 |
1,064 |
1,069 |
-0.79% |
357,200 |
2024/2/7 |
1,069 |
1,082 |
1,052.5 |
1,077.5 |
+0.19% |
472,000 |
2024/2/6 |
1,087 |
1,097 |
1,072.5 |
1,075.5 |
-2.09% |
459,800 |
2024/2/5 |
1,062.5 |
1,110 |
1,052.5 |
1,098.5 |
+6.39% |
850,900 |
2024/2/2 |
1,048.5 |
1,048.5 |
1,032 |
1,032.5 |
-1.53% |
202,200 |
2024/2/1 |
1,037 |
1,051 |
1,028.5 |
1,048.5 |
-0.10% |
298,900 |
2024/1/31 |
1,040 |
1,049.5 |
1,031 |
1,049.5 |
+1.21% |
345,400 |
2024/1/30 |
1,040 |
1,042 |
1,031.5 |
1,037 |
-0.24% |
192,400 |
2024/1/29 |
1,032.5 |
1,047 |
1,032.5 |
1,039.5 |
+1.07% |
193,200 |
2024/1/26 |
1,032 |
1,049.5 |
1,022 |
1,028.5 |
-1.06% |
313,400 |
2024/1/25 |
1,050.5 |
1,055 |
1,035 |
1,039.5 |
-0.67% |
395,200 |
2024/1/24 |
1,020 |
1,048.5 |
1,017 |
1,046.5 |
+2.30% |
295,600 |
2024/1/23 |
1,033.5 |
1,040.5 |
1,020 |
1,023 |
-0.97% |
168,500 |
2024/1/22 |
1,032.5 |
1,035.5 |
1,026.5 |
1,033 |
+1.13% |
180,000 |
2024/1/19 |
1,026.5 |
1,029 |
1,017 |
1,021.5 |
-0.10% |
234,700 |
2024/1/18 |
1,015 |
1,022.5 |
1,010.5 |
1,022.5 |
+1.09% |
187,300 |
2024/1/17 |
1,016 |
1,021.5 |
1,010 |
1,011.5 |
-0.34% |
304,100 |
2024/1/16 |
1,033 |
1,035 |
1,007 |
1,015 |
-2.40% |
478,800 |
2024/1/15 |
1,024 |
1,048 |
1,024 |
1,040 |
+2.31% |
333,200 |
2024/1/12 |
1,037 |
1,037 |
1,016.5 |
1,016.5 |
-0.64% |
367,200 |
2024/1/11 |
1,018.5 |
1,038.5 |
1,017 |
1,023 |
+0.69% |
327,000 |
2024/1/10 |
1,022 |
1,029.5 |
1,010.5 |
1,016 |
-0.29% |
270,500 |
2024/1/9 |
1,016 |
1,024 |
1,011.5 |
1,019 |
+0.10% |
274,800 |
2024/1/5 |
1,013.5 |
1,019 |
1,007 |
1,018 |
+1.39% |
277,400 |
2024/1/4 |
1,005.5 |
1,006 |
985 |
1,004 |
+0.25% |
329,500 |
2023/12/29 |
1,000 |
1,012 |
997.6 |
1,001.5 |
+0.25% |
450,000 |
2023/12/28 |
997.5 |
999 |
991.2 |
999 |
+0.00% |
226,200 |
2023/12/27 |
985.3 |
999.5 |
984.3 |
999 |
+1.74% |
285,900 |
2023/12/26 |
997.7 |
998 |
975.2 |
981.9 |
-0.38% |
476,600 |
2023/12/25 |
995.4 |
996 |
983.1 |
985.6 |
+0.53% |
291,300 |
2023/12/22 |
971.2 |
989 |
971.2 |
980.4 |
+1.35% |
576,800 |
2023/12/21 |
980 |
983.5 |
967 |
967.3 |
-1.80% |
638,000 |
2023/12/20 |
988.5 |
996.6 |
982.5 |
985 |
-1.89% |
700,700 |
2023/12/19 |
1,018 |
1,023 |
1,000.5 |
1,004 |
-0.59% |
543,800 |
2023/12/18 |
1,010 |
1,022 |
996 |
1,010 |
-1.85% |
475,400 |
2023/12/15 |
1,024 |
1,038 |
1,019.5 |
1,029 |
-0.48% |
631,700 |
2023/12/14 |
1,074 |
1,079.5 |
1,034 |
1,034 |
-4.04% |
616,200 |
2023/12/13 |
1,078 |
1,091 |
1,071 |
1,077.5 |
+0.61% |
342,700 |
2023/12/12 |
1,085 |
1,085.5 |
1,067.5 |
1,071 |
-1.34% |
419,700 |
2023/12/11 |
1,114 |
1,116.5 |
1,079.5 |
1,085.5 |
-2.16% |
564,600 |
2023/12/8 |
1,110 |
1,126 |
1,093 |
1,109.5 |
-0.89% |
750,300 |
2023/12/7 |
1,094 |
1,123 |
1,094 |
1,119.5 |
+1.27% |
639,000 |
2023/12/6 |
1,068 |
1,109.5 |
1,067.5 |
1,105.5 |
+4.10% |
630,500 |
2023/12/5 |
1,062.5 |
1,074 |
1,058.5 |
1,062 |
-0.56% |
310,100 |
2023/12/4 |
1,072 |
1,084 |
1,066.5 |
1,068 |
-0.23% |
302,400 |
2023/12/1 |
1,067 |
1,075.5 |
1,056.5 |
1,070.5 |
+1.09% |
323,200 |
2023/11/30 |
1,055 |
1,072.5 |
1,055 |
1,059 |
-0.05% |
934,200 |
2023/11/29 |
1,083.5 |
1,092.5 |
1,054 |
1,059.5 |
-3.02% |
580,500 |
2023/11/28 |
1,080.5 |
1,101 |
1,075 |
1,092.5 |
+1.58% |
701,700 |
2023/11/27 |
1,089 |
1,089.5 |
1,066 |
1,075.5 |
-0.78% |
821,000 |
2023/11/24 |
1,094 |
1,099 |
1,071.5 |
1,084 |
-0.14% |
825,300 |
2023/11/22 |
1,082.5 |
1,099 |
1,082 |
1,085.5 |
-0.50% |
299,500 |
2023/11/21 |
1,100.5 |
1,113.5 |
1,083.5 |
1,091 |
-2.02% |
600,600 |
2023/11/20 |
1,117.5 |
1,144 |
1,112 |
1,113.5 |
+0.81% |
552,400 |
2023/11/17 |
1,087 |
1,115 |
1,083 |
1,104.5 |
+1.28% |
531,100 |
2023/11/16 |
1,099 |
1,115 |
1,080.5 |
1,090.5 |
-1.76% |
583,300 |
2023/11/15 |
1,129 |
1,130 |
1,098.5 |
1,110 |
+0.77% |
562,100 |
2023/11/14 |
1,119.5 |
1,119.5 |
1,088 |
1,101.5 |
+0.41% |
531,800 |
2023/11/13 |
1,146.5 |
1,150 |
1,072 |
1,097 |
-5.43% |
482,300 |
2023/11/10 |
1,148.5 |
1,166 |
1,146.5 |
1,160 |
+1.09% |
349,200 |
2023/11/9 |
1,154 |
1,155 |
1,125.5 |
1,147.5 |
-0.56% |
672,700 |
2023/11/8 |
1,212.5 |
1,212.5 |
1,132 |
1,154 |
-4.55% |
766,600 |
2023/11/7 |
1,209.5 |
1,227.5 |
1,204 |
1,209 |
-0.04% |
358,800 |
2023/11/6 |
1,242.5 |
1,249.5 |
1,209 |
1,209.5 |
-1.95% |
543,900 |
2023/11/2 |
1,240 |
1,259.5 |
1,218 |
1,233.5 |
-0.44% |
451,400 |
2023/11/1 |
1,215 |
1,246 |
1,211 |
1,239 |
+3.38% |
705,900 |
2023/10/31 |
1,190.5 |
1,201 |
1,143.5 |
1,198.5 |
+3.36% |
850,200 |
2023/10/30 |
1,161 |
1,191.5 |
1,158 |
1,159.5 |
+0.35% |
719,800 |
2023/10/27 |
1,136 |
1,155.5 |
1,133 |
1,155.5 |
+1.99% |
333,300 |
2023/10/26 |
1,156.5 |
1,161.5 |
1,121 |
1,133 |
-1.73% |
356,000 |
|