日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/24 |
2,298 |
2,298 |
2,262.5 |
2,274 |
-0.22% |
3,344,300 |
2024/4/23 |
2,248.5 |
2,295.5 |
2,245 |
2,279 |
+0.49% |
3,594,900 |
2024/4/22 |
2,230 |
2,269.5 |
2,226 |
2,268 |
+2.37% |
3,587,400 |
2024/4/19 |
2,209 |
2,229.5 |
2,196.5 |
2,215.5 |
+0.29% |
3,447,500 |
2024/4/18 |
2,212 |
2,227.5 |
2,201.5 |
2,209 |
+0.41% |
3,369,500 |
2024/4/17 |
2,211.5 |
2,211.5 |
2,190 |
2,200 |
+0.00% |
2,715,400 |
2024/4/16 |
2,204 |
2,212.5 |
2,182 |
2,200 |
-0.86% |
2,560,000 |
2024/4/15 |
2,188 |
2,219 |
2,174 |
2,219 |
+1.35% |
3,581,700 |
2024/4/12 |
2,162.5 |
2,190 |
2,156.5 |
2,189.5 |
+1.91% |
3,633,400 |
2024/4/11 |
2,119 |
2,149 |
2,111.5 |
2,148.5 |
-0.05% |
2,430,000 |
2024/4/10 |
2,157.5 |
2,165 |
2,145.5 |
2,149.5 |
-0.58% |
2,404,600 |
2024/4/9 |
2,163.5 |
2,174 |
2,155 |
2,162 |
+0.30% |
2,353,100 |
2024/4/8 |
2,139.5 |
2,165.5 |
2,137.5 |
2,155.5 |
+1.44% |
3,940,900 |
2024/4/5 |
2,107.5 |
2,132.5 |
2,104.5 |
2,125 |
+1.00% |
2,838,700 |
2024/4/4 |
2,102 |
2,116 |
2,096.5 |
2,104 |
+0.84% |
3,138,200 |
2024/4/3 |
2,083.5 |
2,090.5 |
2,076.5 |
2,086.5 |
-0.14% |
3,235,900 |
2024/4/2 |
2,102.5 |
2,117.5 |
2,089.5 |
2,089.5 |
-0.64% |
2,761,200 |
2024/4/1 |
2,105.5 |
2,115 |
2,090.5 |
2,103 |
+0.24% |
3,001,900 |
2024/3/29 |
2,096 |
2,114.5 |
2,095 |
2,098 |
-0.19% |
3,012,400 |
2024/3/28 |
2,100 |
2,116 |
2,096 |
2,102 |
-0.50% |
2,733,900 |
2024/3/27 |
2,105 |
2,119 |
2,101.5 |
2,112.5 |
+0.52% |
2,733,100 |
2024/3/26 |
2,090 |
2,104 |
2,083.5 |
2,101.5 |
+0.26% |
2,533,700 |
2024/3/25 |
2,118 |
2,120 |
2,088 |
2,096 |
-1.16% |
3,318,800 |
2024/3/22 |
2,117.5 |
2,124.5 |
2,107.5 |
2,120.5 |
+0.14% |
2,820,600 |
2024/3/21 |
2,116 |
2,130 |
2,113 |
2,117.5 |
+0.40% |
3,385,400 |
2024/3/19 |
2,095 |
2,109 |
2,088.5 |
2,109 |
+0.33% |
2,892,700 |
2024/3/18 |
2,105 |
2,112.5 |
2,097.5 |
2,102 |
+0.86% |
2,880,900 |
2024/3/15 |
2,072.5 |
2,085.5 |
2,067.5 |
2,084 |
+0.90% |
2,770,200 |
2024/3/14 |
2,050 |
2,065.5 |
2,044.5 |
2,065.5 |
+0.73% |
2,715,800 |
2024/3/13 |
2,054 |
2,057 |
2,038 |
2,050.5 |
-0.10% |
3,449,200 |
2024/3/12 |
2,048.5 |
2,052.5 |
2,026.5 |
2,052.5 |
+0.20% |
2,861,200 |
2024/3/11 |
2,058.5 |
2,061 |
2,033.5 |
2,048.5 |
-0.27% |
3,392,600 |
2024/3/8 |
2,060 |
2,066.5 |
2,047 |
2,054 |
-0.70% |
4,177,700 |
2024/3/7 |
2,072.5 |
2,079 |
2,066 |
2,068.5 |
+0.22% |
2,955,400 |
2024/3/6 |
2,060 |
2,067.5 |
2,051 |
2,064 |
+0.90% |
3,625,200 |
2024/3/5 |
2,066 |
2,068 |
2,036 |
2,045.5 |
-0.70% |
4,396,100 |
2024/3/4 |
2,085 |
2,091 |
2,053 |
2,060 |
-1.36% |
4,520,100 |
2024/3/1 |
2,097 |
2,112 |
2,088 |
2,088.5 |
+0.19% |
3,633,000 |
2024/2/29 |
2,083 |
2,092.5 |
2,074.5 |
2,084.5 |
-0.33% |
4,395,100 |
2024/2/28 |
2,088 |
2,101.5 |
2,077.5 |
2,091.5 |
-0.48% |
3,394,100 |
2024/2/27 |
2,126.5 |
2,129.5 |
2,101 |
2,101.5 |
-2.10% |
2,961,700 |
2024/2/26 |
2,147 |
2,166.5 |
2,145.5 |
2,146.5 |
-0.02% |
2,057,800 |
2024/2/22 |
2,142 |
2,157.5 |
2,138 |
2,147 |
-0.02% |
2,373,500 |
2024/2/21 |
2,151.5 |
2,159 |
2,140.5 |
2,147.5 |
-0.14% |
1,623,400 |
2024/2/20 |
2,148 |
2,151.5 |
2,140 |
2,150.5 |
+0.09% |
1,954,600 |
2024/2/19 |
2,125 |
2,148.5 |
2,117 |
2,148.5 |
+1.15% |
2,078,600 |
2024/2/16 |
2,113 |
2,146 |
2,094.5 |
2,124 |
+0.93% |
3,579,500 |
2024/2/15 |
2,135 |
2,147.5 |
2,083 |
2,104.5 |
-4.62% |
6,667,900 |
2024/2/14 |
2,208 |
2,212 |
2,181.5 |
2,206.5 |
+0.43% |
3,923,000 |
2024/2/13 |
2,177.5 |
2,203.5 |
2,168 |
2,197 |
+1.83% |
4,729,300 |
2024/2/9 |
2,160 |
2,177.5 |
2,147.5 |
2,157.5 |
+0.14% |
2,904,300 |
2024/2/8 |
2,122.5 |
2,162.5 |
2,114.5 |
2,154.5 |
+1.34% |
4,359,400 |
2024/2/7 |
2,133 |
2,138 |
2,097.5 |
2,126 |
-0.56% |
2,461,100 |
2024/2/6 |
2,133 |
2,142 |
2,128 |
2,138 |
+0.02% |
2,327,200 |
2024/2/5 |
2,129.5 |
2,144 |
2,124.5 |
2,137.5 |
+0.80% |
1,848,700 |
2024/2/2 |
2,128.5 |
2,137.5 |
2,120.5 |
2,120.5 |
+0.24% |
2,053,400 |
2024/2/1 |
2,112 |
2,122.5 |
2,099 |
2,115.5 |
-0.35% |
1,727,500 |
2024/1/31 |
2,113 |
2,123 |
2,106.5 |
2,123 |
+0.71% |
1,880,200 |
2024/1/30 |
2,120 |
2,139.5 |
2,105 |
2,108 |
+0.00% |
2,217,700 |
2024/1/29 |
2,096.5 |
2,109.5 |
2,092.5 |
2,108 |
+1.01% |
2,070,300 |
2024/1/26 |
2,091.5 |
2,091.5 |
2,077 |
2,087 |
-0.07% |
2,421,700 |
2024/1/25 |
2,088 |
2,095.5 |
2,082 |
2,088.5 |
+0.02% |
1,929,000 |
2024/1/24 |
2,122.5 |
2,128.5 |
2,087.5 |
2,088 |
-1.67% |
2,502,400 |
2024/1/23 |
2,122 |
2,137.5 |
2,116 |
2,123.5 |
+0.74% |
3,020,100 |
2024/1/22 |
2,100 |
2,111.5 |
2,088.5 |
2,108 |
+1.18% |
3,049,900 |
2024/1/19 |
2,102 |
2,102.5 |
2,081.5 |
2,083.5 |
-0.41% |
2,100,800 |
2024/1/18 |
2,094.5 |
2,102.5 |
2,091.5 |
2,092 |
-0.33% |
1,685,600 |
2024/1/17 |
2,125 |
2,125 |
2,098 |
2,099 |
-0.76% |
2,501,900 |
2024/1/16 |
2,137 |
2,142 |
2,115 |
2,115 |
-0.98% |
2,103,200 |
2024/1/15 |
2,149.5 |
2,149.5 |
2,127.5 |
2,136 |
-0.72% |
2,051,800 |
2024/1/12 |
2,150 |
2,165.5 |
2,139 |
2,151.5 |
+1.25% |
5,900,800 |
2024/1/11 |
2,136.5 |
2,141 |
2,122.5 |
2,125 |
+0.28% |
4,541,300 |
2024/1/10 |
2,099 |
2,124.5 |
2,098 |
2,119 |
+1.17% |
4,191,000 |
2024/1/9 |
2,090 |
2,096.5 |
2,079.5 |
2,094.5 |
+0.29% |
2,631,900 |
2024/1/5 |
2,094 |
2,096 |
2,082 |
2,088.5 |
+0.12% |
2,157,600 |
2024/1/4 |
2,064 |
2,086 |
2,050 |
2,086 |
+0.97% |
2,720,200 |
2023/12/29 |
2,072.5 |
2,080 |
2,058 |
2,066 |
-0.19% |
2,528,500 |
2023/12/28 |
2,050 |
2,074.5 |
2,050 |
2,070 |
-1.66% |
2,606,800 |
2023/12/27 |
2,110 |
2,117 |
2,104 |
2,105 |
-0.05% |
4,217,500 |
2023/12/26 |
2,110 |
2,110.5 |
2,096.5 |
2,106 |
+0.00% |
2,125,300 |
2023/12/25 |
2,110 |
2,115 |
2,098.5 |
2,106 |
+0.77% |
2,180,000 |
2023/12/22 |
2,085 |
2,102 |
2,082.5 |
2,090 |
+0.34% |
2,052,800 |
2023/12/21 |
2,064 |
2,092 |
2,063 |
2,083 |
+0.82% |
2,482,400 |
2023/12/20 |
2,062 |
2,079 |
2,062 |
2,066 |
+0.15% |
3,446,500 |
2023/12/19 |
2,071 |
2,077.5 |
2,058 |
2,063 |
-0.17% |
2,956,800 |
2023/12/18 |
2,072.5 |
2,083.5 |
2,060.5 |
2,066.5 |
-0.79% |
2,832,400 |
2023/12/15 |
2,083.5 |
2,090.5 |
2,080 |
2,083 |
-0.55% |
3,515,100 |
2023/12/14 |
2,110 |
2,113 |
2,083 |
2,094.5 |
-0.81% |
2,918,200 |
2023/12/13 |
2,124.5 |
2,129 |
2,102 |
2,111.5 |
-0.40% |
2,061,300 |
2023/12/12 |
2,130 |
2,133.5 |
2,114 |
2,120 |
-0.02% |
1,999,900 |
2023/12/11 |
2,117 |
2,123 |
2,107.5 |
2,120.5 |
+0.95% |
2,067,700 |
2023/12/8 |
2,110 |
2,113.5 |
2,096.5 |
2,100.5 |
-0.80% |
3,013,900 |
2023/12/7 |
2,123.5 |
2,126.5 |
2,109.5 |
2,117.5 |
-0.40% |
2,839,000 |
2023/12/6 |
2,098 |
2,128 |
2,095.5 |
2,126 |
+1.50% |
3,006,600 |
2023/12/5 |
2,092 |
2,098.5 |
2,086.5 |
2,094.5 |
+0.55% |
2,329,300 |
2023/12/4 |
2,093.5 |
2,095 |
2,076.5 |
2,083 |
-0.57% |
2,453,200 |
2023/12/1 |
2,102 |
2,102 |
2,086 |
2,095 |
+0.38% |
2,644,700 |
2023/11/30 |
2,065 |
2,093.5 |
2,056 |
2,087 |
+0.02% |
5,612,000 |
2023/11/29 |
2,087 |
2,093 |
2,074 |
2,086.5 |
-0.64% |
3,495,800 |
2023/11/28 |
2,112 |
2,123.5 |
2,085 |
2,100 |
-0.57% |
3,976,100 |
2023/11/27 |
2,164.5 |
2,165 |
2,112 |
2,112 |
-2.18% |
3,548,800 |
2023/11/24 |
2,174 |
2,174.5 |
2,158 |
2,159 |
+0.19% |
1,472,000 |
2023/11/22 |
2,141 |
2,166 |
2,137 |
2,155 |
+0.37% |
1,846,200 |
2023/11/21 |
2,166 |
2,168 |
2,147 |
2,147 |
-0.92% |
2,468,400 |
2023/11/20 |
2,168 |
2,181.5 |
2,159 |
2,167 |
-0.57% |
2,024,000 |
2023/11/17 |
2,149 |
2,181.5 |
2,147.5 |
2,179.5 |
+1.44% |
2,795,100 |
2023/11/16 |
2,167 |
2,183.5 |
2,146 |
2,148.5 |
-1.58% |
2,291,700 |
2023/11/15 |
2,170 |
2,191.5 |
2,167 |
2,183 |
+0.72% |
2,282,500 |
2023/11/14 |
2,178 |
2,180.5 |
2,167 |
2,167.5 |
-0.34% |
1,967,100 |
2023/11/13 |
2,200 |
2,209.5 |
2,157 |
2,175 |
-0.89% |
2,448,600 |
2023/11/10 |
2,186 |
2,200 |
2,162 |
2,194.5 |
+1.06% |
3,244,600 |
2023/11/9 |
2,145 |
2,185 |
2,111 |
2,171.5 |
-0.91% |
5,585,700 |
2023/11/8 |
2,194 |
2,194.5 |
2,167 |
2,191.5 |
+0.32% |
3,940,100 |
2023/11/7 |
2,182 |
2,194 |
2,176.5 |
2,184.5 |
+0.32% |
2,784,400 |
2023/11/6 |
2,159.5 |
2,183.5 |
2,147.5 |
2,177.5 |
+1.44% |
4,177,300 |
2023/11/2 |
2,146 |
2,155 |
2,135 |
2,146.5 |
+0.07% |
1,874,900 |
2023/11/1 |
2,135.5 |
2,147.5 |
2,133 |
2,145 |
+1.20% |
2,619,000 |
2023/10/31 |
2,107 |
2,129.5 |
2,103 |
2,119.5 |
+1.63% |
2,835,400 |
2023/10/30 |
2,100 |
2,104 |
2,081.5 |
2,085.5 |
-1.37% |
1,930,700 |
2023/10/27 |
2,100 |
2,117.5 |
2,093.5 |
2,114.5 |
+0.71% |
2,082,500 |
2023/10/26 |
2,092.5 |
2,102.5 |
2,089.5 |
2,099.5 |
+0.31% |
1,988,300 |
2023/10/25 |
2,093.5 |
2,103.5 |
2,087 |
2,093 |
+1.16% |
2,432,600 |
2023/10/24 |
2,066 |
2,075 |
2,046 |
2,069 |
+0.05% |
2,870,400 |
|