日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
2,689.5 |
2,740 |
2,683 |
2,689.5 |
+1.36% |
219,600 |
2024/4/17 |
2,730 |
2,731 |
2,648 |
2,653.5 |
-2.87% |
151,200 |
2024/4/16 |
2,800 |
2,819.5 |
2,720.5 |
2,732 |
-2.88% |
182,700 |
2024/4/15 |
2,805.5 |
2,819.5 |
2,771 |
2,813 |
+0.27% |
151,800 |
2024/4/12 |
2,785 |
2,828.5 |
2,763 |
2,805.5 |
+0.74% |
144,400 |
2024/4/11 |
2,737 |
2,829.5 |
2,717.5 |
2,785 |
+1.74% |
213,800 |
2024/4/10 |
2,693.5 |
2,741.5 |
2,684.5 |
2,737.5 |
+1.80% |
134,300 |
2024/4/9 |
2,698 |
2,709 |
2,675 |
2,689 |
-0.04% |
95,500 |
2024/4/8 |
2,682.5 |
2,692.5 |
2,677 |
2,690 |
-0.48% |
71,200 |
2024/4/5 |
2,680 |
2,720 |
2,663.5 |
2,703 |
+1.48% |
139,700 |
2024/4/4 |
2,674.5 |
2,691 |
2,655 |
2,663.5 |
-0.43% |
168,700 |
2024/4/3 |
2,700.5 |
2,702.5 |
2,652.5 |
2,675 |
-1.83% |
193,500 |
2024/4/2 |
2,740 |
2,746 |
2,700 |
2,725 |
-1.64% |
127,000 |
2024/4/1 |
2,762 |
2,806.5 |
2,757 |
2,770.5 |
+0.49% |
123,100 |
2024/3/29 |
2,747 |
2,757.5 |
2,732 |
2,757 |
+0.53% |
120,200 |
2024/3/28 |
2,760 |
2,796.5 |
2,728 |
2,742.5 |
-1.68% |
134,100 |
2024/3/27 |
2,750 |
2,836.5 |
2,746.5 |
2,789.5 |
+2.48% |
179,300 |
2024/3/26 |
2,736 |
2,736 |
2,691.5 |
2,722 |
-0.87% |
112,200 |
2024/3/25 |
2,757 |
2,771 |
2,737.5 |
2,746 |
-0.45% |
93,400 |
2024/3/22 |
2,755 |
2,785 |
2,751 |
2,758.5 |
-0.22% |
113,500 |
2024/3/21 |
2,759 |
2,783 |
2,752.5 |
2,764.5 |
+0.22% |
106,700 |
2024/3/19 |
2,730 |
2,765 |
2,728 |
2,758.5 |
+0.79% |
116,400 |
2024/3/18 |
2,761 |
2,761 |
2,712 |
2,737 |
+0.11% |
100,200 |
2024/3/15 |
2,702 |
2,747.5 |
2,701 |
2,734 |
+1.02% |
193,100 |
2024/3/14 |
2,712 |
2,713.5 |
2,690 |
2,706.5 |
+0.43% |
85,000 |
2024/3/13 |
2,747 |
2,748.5 |
2,676.5 |
2,695 |
-1.98% |
115,200 |
2024/3/12 |
2,765 |
2,774.5 |
2,708 |
2,749.5 |
-0.49% |
129,100 |
2024/3/11 |
2,690.5 |
2,763 |
2,690.5 |
2,763 |
+2.62% |
178,800 |
2024/3/8 |
2,687 |
2,721 |
2,645.5 |
2,692.5 |
-0.44% |
172,200 |
2024/3/7 |
2,679.5 |
2,724.5 |
2,651 |
2,704.5 |
+1.88% |
153,100 |
2024/3/6 |
2,664 |
2,695 |
2,654.5 |
2,654.5 |
-1.10% |
171,400 |
2024/3/5 |
2,722.5 |
2,733 |
2,684 |
2,684 |
-2.38% |
138,600 |
2024/3/4 |
2,780 |
2,799 |
2,747.5 |
2,749.5 |
-0.58% |
146,300 |
2024/3/1 |
2,733 |
2,778.5 |
2,729 |
2,765.5 |
+0.66% |
172,200 |
2024/2/29 |
2,749.5 |
2,760 |
2,711 |
2,747.5 |
-0.11% |
186,300 |
2024/2/28 |
2,730.5 |
2,762 |
2,730.5 |
2,750.5 |
-0.09% |
175,200 |
2024/2/27 |
2,779 |
2,801.5 |
2,744 |
2,753 |
-0.94% |
168,600 |
2024/2/26 |
2,800 |
2,859 |
2,779 |
2,779 |
+1.37% |
386,500 |
2024/2/22 |
2,824 |
2,840 |
2,735.5 |
2,741.5 |
-3.45% |
350,000 |
2024/2/21 |
2,835.5 |
2,848 |
2,800.5 |
2,839.5 |
+0.14% |
175,800 |
2024/2/20 |
2,870 |
2,887.5 |
2,823 |
2,835.5 |
-1.20% |
186,600 |
2024/2/19 |
2,811.5 |
2,870 |
2,797 |
2,870 |
+1.45% |
343,500 |
2024/2/16 |
2,761.5 |
2,877.5 |
2,757.5 |
2,829 |
+3.08% |
456,400 |
2024/2/15 |
2,856 |
2,868.5 |
2,711 |
2,744.5 |
-4.31% |
505,800 |
2024/2/14 |
2,877 |
2,888.5 |
2,843.5 |
2,868 |
-0.73% |
208,900 |
2024/2/13 |
2,904.5 |
2,932 |
2,870.5 |
2,889 |
-0.53% |
187,500 |
2024/2/9 |
2,868.5 |
2,922.5 |
2,854 |
2,904.5 |
+1.26% |
204,400 |
2024/2/8 |
2,948 |
2,948 |
2,836.5 |
2,868.5 |
-2.70% |
282,800 |
2024/2/7 |
2,931 |
2,948 |
2,882.5 |
2,948 |
+0.37% |
412,300 |
2024/2/6 |
2,911 |
2,984 |
2,894 |
2,937 |
+0.89% |
317,800 |
2024/2/5 |
2,800 |
2,911 |
2,790 |
2,911 |
+4.17% |
388,900 |
2024/2/2 |
2,776 |
2,843.5 |
2,774 |
2,794.5 |
+0.67% |
373,100 |
2024/2/1 |
2,920 |
2,940.5 |
2,751.5 |
2,776 |
-3.28% |
984,500 |
2024/1/31 |
2,838 |
2,870 |
2,833.5 |
2,870 |
+0.86% |
146,600 |
2024/1/30 |
2,865 |
2,875 |
2,839.5 |
2,845.5 |
-0.04% |
194,200 |
2024/1/29 |
2,870 |
2,870 |
2,837 |
2,846.5 |
-0.16% |
131,800 |
2024/1/26 |
2,898 |
2,900 |
2,850.5 |
2,851 |
-0.85% |
137,800 |
2024/1/25 |
2,854 |
2,879 |
2,848 |
2,875.5 |
+0.03% |
118,100 |
2024/1/24 |
2,867 |
2,883 |
2,853.5 |
2,874.5 |
+0.97% |
111,400 |
2024/1/23 |
2,827 |
2,879 |
2,827 |
2,847 |
+0.26% |
135,900 |
2024/1/22 |
2,859 |
2,864 |
2,824.5 |
2,839.5 |
-0.26% |
114,500 |
2024/1/19 |
2,852.5 |
2,871.5 |
2,845 |
2,847 |
-0.12% |
164,500 |
2024/1/18 |
2,971.5 |
2,971.5 |
2,841.5 |
2,850.5 |
-4.38% |
228,800 |
2024/1/17 |
3,010 |
3,028 |
2,978.5 |
2,981 |
-1.23% |
223,100 |
2024/1/16 |
3,048 |
3,048 |
3,002 |
3,018 |
-0.53% |
126,100 |
2024/1/15 |
3,015 |
3,045 |
2,995 |
3,034 |
+0.73% |
156,300 |
2024/1/12 |
3,010 |
3,026 |
2,991.5 |
3,012 |
+0.80% |
141,500 |
2024/1/11 |
2,993.5 |
3,010 |
2,975 |
2,988 |
+0.93% |
172,900 |
2024/1/10 |
2,916 |
2,976 |
2,910.5 |
2,960.5 |
+1.70% |
175,900 |
2024/1/9 |
2,890 |
2,919 |
2,884.5 |
2,911 |
+0.80% |
100,800 |
2024/1/5 |
2,930 |
2,939 |
2,867.5 |
2,888 |
-1.60% |
143,500 |
2024/1/4 |
2,981.5 |
2,996.5 |
2,913 |
2,935 |
-1.21% |
180,200 |
2023/12/29 |
2,982 |
3,019 |
2,882 |
2,971 |
-1.30% |
194,800 |
2023/12/28 |
2,940.5 |
3,010 |
2,940.5 |
3,010 |
+2.12% |
175,800 |
2023/12/27 |
2,866.5 |
2,953.5 |
2,866.5 |
2,947.5 |
+3.26% |
212,600 |
2023/12/26 |
2,870 |
2,872.5 |
2,845.5 |
2,854.5 |
-0.42% |
98,200 |
2023/12/25 |
2,920.5 |
2,927 |
2,855.5 |
2,866.5 |
-1.26% |
162,000 |
2023/12/22 |
2,889 |
2,912 |
2,885.5 |
2,903 |
+1.24% |
95,200 |
2023/12/21 |
2,856 |
2,889.5 |
2,843 |
2,867.5 |
-0.64% |
201,000 |
2023/12/20 |
2,893.5 |
2,900 |
2,863 |
2,886 |
-0.45% |
174,200 |
2023/12/19 |
2,874 |
2,903.5 |
2,862.5 |
2,899 |
+0.94% |
174,300 |
2023/12/18 |
2,879.5 |
2,897.5 |
2,847.5 |
2,872 |
+0.03% |
162,800 |
2023/12/15 |
2,866 |
2,881 |
2,825.5 |
2,871 |
+0.03% |
184,200 |
2023/12/14 |
2,822 |
2,919.5 |
2,822 |
2,870 |
+2.70% |
382,300 |
2023/12/13 |
2,783 |
2,808.5 |
2,783 |
2,794.5 |
+0.41% |
148,500 |
2023/12/12 |
2,778 |
2,794 |
2,766.5 |
2,783 |
+0.72% |
163,700 |
2023/12/11 |
2,746.5 |
2,772.5 |
2,746.5 |
2,763 |
-0.59% |
146,100 |
2023/12/8 |
2,777.5 |
2,835 |
2,772.5 |
2,779.5 |
-1.37% |
234,000 |
2023/12/7 |
2,818.5 |
2,840.5 |
2,805 |
2,818 |
-0.02% |
195,000 |
2023/12/6 |
2,786.5 |
2,825 |
2,786.5 |
2,818.5 |
+1.15% |
146,900 |
2023/12/5 |
2,790 |
2,806 |
2,779 |
2,786.5 |
+0.50% |
110,100 |
2023/12/4 |
2,771.5 |
2,818 |
2,754 |
2,772.5 |
-0.70% |
144,900 |
2023/12/1 |
2,800 |
2,826.5 |
2,791 |
2,792 |
+0.04% |
125,100 |
2023/11/30 |
2,796 |
2,814.5 |
2,779.5 |
2,791 |
-0.05% |
135,700 |
2023/11/29 |
2,797.5 |
2,820 |
2,786 |
2,792.5 |
-0.27% |
118,900 |
2023/11/28 |
2,742.5 |
2,809 |
2,732.5 |
2,800 |
+2.68% |
199,200 |
2023/11/27 |
2,785 |
2,785 |
2,700 |
2,727 |
-1.14% |
121,100 |
2023/11/24 |
2,820 |
2,828 |
2,754.5 |
2,758.5 |
-1.02% |
142,000 |
2023/11/22 |
2,787 |
2,810 |
2,783 |
2,787 |
+0.00% |
106,700 |
2023/11/21 |
2,798 |
2,806.5 |
2,764 |
2,787 |
-1.15% |
222,000 |
2023/11/20 |
2,817 |
2,835 |
2,792.5 |
2,819.5 |
+0.02% |
159,200 |
2023/11/17 |
2,758 |
2,828 |
2,756 |
2,819 |
+2.19% |
256,000 |
2023/11/16 |
2,806 |
2,809.5 |
2,758.5 |
2,758.5 |
-1.69% |
133,100 |
2023/11/15 |
2,790.5 |
2,817 |
2,789 |
2,806 |
+1.03% |
158,400 |
2023/11/14 |
2,837 |
2,849.5 |
2,775 |
2,777.5 |
-2.73% |
166,600 |
2023/11/13 |
2,876 |
2,893 |
2,839.5 |
2,855.5 |
+1.28% |
214,300 |
2023/11/10 |
2,826.5 |
2,834 |
2,774 |
2,819.5 |
-1.00% |
180,300 |
2023/11/9 |
2,931 |
2,972 |
2,840 |
2,848 |
-3.08% |
360,700 |
2023/11/8 |
2,811.5 |
2,946.5 |
2,805.5 |
2,938.5 |
+5.47% |
410,200 |
2023/11/7 |
2,818 |
2,826.5 |
2,781 |
2,786 |
-2.71% |
253,300 |
2023/11/6 |
2,922 |
2,926 |
2,838.5 |
2,863.5 |
-1.14% |
306,300 |
2023/11/2 |
2,917 |
2,917 |
2,845.5 |
2,896.5 |
-1.21% |
223,400 |
2023/11/1 |
2,891.5 |
2,942 |
2,867 |
2,932 |
+1.42% |
359,000 |
2023/10/31 |
2,860 |
3,033 |
2,851.5 |
2,891 |
+8.68% |
858,800 |
2023/10/30 |
2,652.5 |
2,667 |
2,629 |
2,660 |
-0.71% |
256,000 |
2023/10/27 |
2,663.5 |
2,682 |
2,647 |
2,679 |
+1.79% |
214,700 |
2023/10/26 |
2,627 |
2,642.5 |
2,611.5 |
2,632 |
+0.23% |
211,900 |
2023/10/25 |
2,612 |
2,634 |
2,594.5 |
2,626 |
+1.72% |
216,900 |
2023/10/24 |
2,555.5 |
2,593.5 |
2,532.5 |
2,581.5 |
+1.08% |
337,900 |
2023/10/23 |
2,543.5 |
2,589.5 |
2,533.5 |
2,554 |
-0.91% |
265,300 |
2023/10/20 |
2,625.5 |
2,625.5 |
2,573 |
2,577.5 |
-1.83% |
216,700 |
2023/10/19 |
2,597 |
2,653.5 |
2,589.5 |
2,625.5 |
+0.15% |
148,400 |
2023/10/18 |
2,635 |
2,641 |
2,594 |
2,621.5 |
-0.57% |
169,000 |
|