日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
2,465 |
2,480 |
2,424 |
2,424 |
-0.88% |
3,429,300 |
2024/4/17 |
2,475.5 |
2,475.5 |
2,423.5 |
2,445.5 |
-0.20% |
2,551,800 |
2024/4/16 |
2,520.5 |
2,523.5 |
2,439 |
2,450.5 |
-3.96% |
3,698,600 |
2024/4/15 |
2,541 |
2,563 |
2,519 |
2,551.5 |
+0.39% |
2,329,300 |
2024/4/12 |
2,539 |
2,565 |
2,535.5 |
2,541.5 |
+0.55% |
3,124,900 |
2024/4/11 |
2,513 |
2,551.5 |
2,510 |
2,527.5 |
-1.19% |
3,530,700 |
2024/4/10 |
2,541 |
2,562 |
2,530 |
2,558 |
+0.04% |
2,387,400 |
2024/4/9 |
2,540 |
2,560 |
2,527 |
2,557 |
+1.59% |
3,204,800 |
2024/4/8 |
2,525 |
2,547 |
2,511.5 |
2,517 |
+1.41% |
3,962,700 |
2024/4/5 |
2,461.5 |
2,499.5 |
2,445 |
2,482 |
+0.28% |
5,047,800 |
2024/4/4 |
2,440 |
2,499 |
2,429.5 |
2,475 |
+2.34% |
3,596,300 |
2024/4/3 |
2,411.5 |
2,434 |
2,377.5 |
2,418.5 |
+2.41% |
4,324,900 |
2024/4/2 |
2,383 |
2,399 |
2,352 |
2,361.5 |
-0.99% |
2,460,900 |
2024/4/1 |
2,402.5 |
2,409.5 |
2,352.5 |
2,385 |
+0.04% |
2,768,200 |
2024/3/29 |
2,392.5 |
2,409.5 |
2,373.5 |
2,384 |
+0.74% |
2,718,600 |
2024/3/28 |
2,354.5 |
2,407.5 |
2,350 |
2,366.5 |
-0.13% |
3,070,300 |
2024/3/27 |
2,357 |
2,376 |
2,342 |
2,369.5 |
+1.33% |
3,306,300 |
2024/3/26 |
2,310 |
2,346.5 |
2,305.5 |
2,338.5 |
+0.67% |
2,834,800 |
2024/3/25 |
2,404.5 |
2,404.5 |
2,320.5 |
2,323 |
-3.69% |
3,060,400 |
2024/3/22 |
2,380 |
2,443 |
2,375 |
2,412 |
+2.14% |
6,736,100 |
2024/3/21 |
2,333 |
2,367 |
2,328 |
2,361.5 |
+2.23% |
3,862,900 |
2024/3/19 |
2,273.5 |
2,313 |
2,272 |
2,310 |
+1.67% |
3,559,900 |
2024/3/18 |
2,244 |
2,283.5 |
2,240 |
2,272 |
+2.67% |
3,910,400 |
2024/3/15 |
2,222 |
2,267.5 |
2,191 |
2,213 |
+0.20% |
9,200,400 |
2024/3/14 |
2,180.5 |
2,209 |
2,170.5 |
2,208.5 |
+2.29% |
3,391,600 |
2024/3/13 |
2,201.5 |
2,218 |
2,153.5 |
2,159 |
-1.21% |
2,978,100 |
2024/3/12 |
2,179 |
2,189 |
2,154.5 |
2,185.5 |
-0.41% |
3,085,300 |
2024/3/11 |
2,209 |
2,213 |
2,160 |
2,194.5 |
-2.36% |
4,430,900 |
2024/3/8 |
2,222 |
2,254.5 |
2,199 |
2,247.5 |
+0.47% |
3,734,000 |
2024/3/7 |
2,282.5 |
2,287.5 |
2,235 |
2,237 |
-0.91% |
3,776,800 |
2024/3/6 |
2,212.5 |
2,259.5 |
2,205 |
2,257.5 |
+1.23% |
4,353,100 |
2024/3/5 |
2,228 |
2,242 |
2,214 |
2,230 |
+0.61% |
3,690,000 |
2024/3/4 |
2,219.5 |
2,223.5 |
2,197 |
2,216.5 |
-0.38% |
3,033,800 |
2024/3/1 |
2,189.5 |
2,226 |
2,180 |
2,225 |
+1.41% |
2,896,300 |
2024/2/29 |
2,200 |
2,213.5 |
2,168 |
2,194 |
-0.59% |
4,399,300 |
2024/2/28 |
2,201 |
2,224 |
2,187 |
2,207 |
+0.96% |
3,509,100 |
2024/2/27 |
2,167 |
2,190 |
2,159.5 |
2,186 |
+1.25% |
3,597,100 |
2024/2/26 |
2,175 |
2,192 |
2,152 |
2,159 |
-0.94% |
5,110,200 |
2024/2/22 |
2,200 |
2,218 |
2,172.5 |
2,179.5 |
-0.89% |
4,563,800 |
2024/2/21 |
2,212 |
2,233.5 |
2,195 |
2,199 |
-0.99% |
3,184,200 |
2024/2/20 |
2,210.5 |
2,247 |
2,200.5 |
2,221 |
+1.76% |
4,105,000 |
2024/2/19 |
2,195.5 |
2,199.5 |
2,176.5 |
2,182.5 |
-1.53% |
3,028,000 |
2024/2/16 |
2,255.5 |
2,272.5 |
2,207 |
2,216.5 |
-2.23% |
5,347,900 |
2024/2/15 |
2,270 |
2,291.5 |
2,237.5 |
2,267 |
+6.41% |
9,373,200 |
2024/2/14 |
2,145.5 |
2,154 |
2,115 |
2,130.5 |
-2.52% |
6,274,900 |
2024/2/13 |
2,171 |
2,196 |
2,135.5 |
2,185.5 |
+1.16% |
6,259,600 |
2024/2/9 |
2,199 |
2,206.5 |
2,151.5 |
2,160.5 |
-2.35% |
5,041,800 |
2024/2/8 |
2,218 |
2,231 |
2,192 |
2,212.5 |
-0.23% |
3,914,300 |
2024/2/7 |
2,222 |
2,231 |
2,199 |
2,217.5 |
-1.07% |
3,917,200 |
2024/2/6 |
2,262.5 |
2,265.5 |
2,231.5 |
2,241.5 |
-3.07% |
3,567,300 |
2024/2/5 |
2,288 |
2,314.5 |
2,276 |
2,312.5 |
+2.73% |
3,193,700 |
2024/2/2 |
2,239 |
2,258 |
2,227.5 |
2,251 |
+0.99% |
2,366,100 |
2024/2/1 |
2,236.5 |
2,245.5 |
2,211.5 |
2,229 |
-1.04% |
3,115,000 |
2024/1/31 |
2,205 |
2,258.5 |
2,198 |
2,252.5 |
+1.33% |
4,131,600 |
2024/1/30 |
2,235 |
2,236 |
2,208 |
2,223 |
-0.38% |
2,546,800 |
2024/1/29 |
2,228 |
2,242.5 |
2,218 |
2,231.5 |
+0.97% |
3,712,500 |
2024/1/26 |
2,207 |
2,225 |
2,181.5 |
2,210 |
-0.45% |
2,795,800 |
2024/1/25 |
2,190.5 |
2,227 |
2,182 |
2,220 |
+1.37% |
3,066,500 |
2024/1/24 |
2,180 |
2,190 |
2,176.5 |
2,190 |
-0.66% |
2,595,700 |
2024/1/23 |
2,200.5 |
2,223 |
2,186.5 |
2,204.5 |
+0.62% |
3,497,800 |
2024/1/22 |
2,180 |
2,192.5 |
2,161.5 |
2,191 |
+1.36% |
3,204,500 |
2024/1/19 |
2,185 |
2,185 |
2,151 |
2,161.5 |
+0.02% |
3,685,400 |
2024/1/18 |
2,168 |
2,185.5 |
2,154.5 |
2,161 |
-1.55% |
2,843,500 |
2024/1/17 |
2,211.5 |
2,236 |
2,191.5 |
2,195 |
+0.41% |
3,458,000 |
2024/1/16 |
2,205 |
2,212.5 |
2,185 |
2,186 |
-1.35% |
2,398,400 |
2024/1/15 |
2,206 |
2,217.5 |
2,191 |
2,216 |
+0.36% |
3,002,100 |
2024/1/12 |
2,216 |
2,216 |
2,169.5 |
2,208 |
+0.48% |
4,861,300 |
2024/1/11 |
2,190 |
2,204.5 |
2,186.5 |
2,197.5 |
+1.15% |
3,735,600 |
2024/1/10 |
2,150 |
2,185.5 |
2,147.5 |
2,172.5 |
+0.65% |
2,751,100 |
2024/1/9 |
2,162 |
2,168 |
2,141.5 |
2,158.5 |
+0.82% |
3,879,000 |
2024/1/5 |
2,160 |
2,169.5 |
2,141 |
2,141 |
-0.19% |
3,738,200 |
2024/1/4 |
2,107.5 |
2,145 |
2,080.5 |
2,145 |
+1.06% |
2,975,900 |
2023/12/29 |
2,125.5 |
2,139.5 |
2,112 |
2,122.5 |
+0.07% |
2,183,900 |
2023/12/28 |
2,100 |
2,121 |
2,097 |
2,121 |
-0.98% |
1,748,600 |
2023/12/27 |
2,115 |
2,144.5 |
2,115 |
2,142 |
+1.73% |
2,860,500 |
2023/12/26 |
2,113 |
2,117.5 |
2,096 |
2,105.5 |
-0.64% |
2,056,900 |
2023/12/25 |
2,120 |
2,126 |
2,113.5 |
2,119 |
+0.57% |
1,494,200 |
2023/12/22 |
2,113 |
2,125.5 |
2,105.5 |
2,107 |
-0.26% |
2,343,700 |
2023/12/21 |
2,094 |
2,118 |
2,087.5 |
2,112.5 |
-0.61% |
2,388,200 |
2023/12/20 |
2,110.5 |
2,135.5 |
2,110.5 |
2,125.5 |
+1.21% |
3,412,700 |
2023/12/19 |
2,059 |
2,100 |
2,048.5 |
2,100 |
+0.94% |
2,812,100 |
2023/12/18 |
2,080 |
2,080.5 |
2,045.5 |
2,080.5 |
-0.26% |
3,863,700 |
2023/12/15 |
2,027 |
2,087 |
2,016 |
2,086 |
+4.07% |
5,608,300 |
2023/12/14 |
2,029 |
2,029 |
1,987.5 |
2,004.5 |
-0.84% |
3,401,800 |
2023/12/13 |
2,022.5 |
2,027.5 |
2,011.5 |
2,021.5 |
+0.20% |
2,726,800 |
2023/12/12 |
2,049.5 |
2,054 |
2,017.5 |
2,017.5 |
-1.13% |
2,700,900 |
2023/12/11 |
2,038 |
2,062 |
2,032.5 |
2,040.5 |
+1.90% |
2,610,600 |
2023/12/8 |
2,050 |
2,051.5 |
1,999 |
2,002.5 |
-3.07% |
5,427,100 |
2023/12/7 |
2,107 |
2,113.5 |
2,061 |
2,066 |
-2.55% |
3,877,500 |
2023/12/6 |
2,082 |
2,124 |
2,077.5 |
2,120 |
+1.85% |
2,405,400 |
2023/12/5 |
2,103 |
2,103 |
2,076 |
2,081.5 |
-0.31% |
2,963,200 |
2023/12/4 |
2,107.5 |
2,112.5 |
2,077 |
2,088 |
-1.37% |
2,392,400 |
2023/12/1 |
2,135 |
2,135 |
2,105.5 |
2,117 |
-0.09% |
3,088,000 |
2023/11/30 |
2,086 |
2,121.5 |
2,073 |
2,119 |
+1.48% |
8,279,800 |
2023/11/29 |
2,093 |
2,112 |
2,086 |
2,088 |
-0.29% |
2,448,100 |
2023/11/28 |
2,118 |
2,118 |
2,088 |
2,094 |
+0.00% |
3,247,000 |
2023/11/27 |
2,131.5 |
2,132.5 |
2,093.5 |
2,094 |
-1.04% |
2,845,300 |
2023/11/24 |
2,169.5 |
2,170 |
2,115 |
2,116 |
-1.99% |
4,464,400 |
2023/11/22 |
2,130.5 |
2,184 |
2,128 |
2,159 |
+0.86% |
3,805,900 |
2023/11/21 |
2,134.5 |
2,156.5 |
2,112.5 |
2,140.5 |
+0.52% |
4,705,400 |
2023/11/20 |
2,158.5 |
2,178 |
2,129.5 |
2,129.5 |
-0.65% |
4,412,400 |
2023/11/17 |
2,111.5 |
2,149.5 |
2,104 |
2,143.5 |
+1.95% |
5,726,000 |
2023/11/16 |
2,101 |
2,106 |
2,075 |
2,102.5 |
+0.31% |
2,721,100 |
2023/11/15 |
2,078 |
2,099.5 |
2,068 |
2,096 |
+2.32% |
4,527,400 |
2023/11/14 |
2,070 |
2,081.5 |
2,047.5 |
2,048.5 |
-0.58% |
3,367,800 |
2023/11/13 |
2,053 |
2,061.5 |
2,035.5 |
2,060.5 |
+0.86% |
2,895,700 |
2023/11/10 |
2,023 |
2,043 |
2,006 |
2,043 |
+0.76% |
4,376,500 |
2023/11/9 |
1,920 |
2,039.5 |
1,907 |
2,027.5 |
-0.42% |
10,212,000 |
2023/11/8 |
2,093 |
2,098 |
2,019 |
2,036 |
-2.72% |
5,380,100 |
2023/11/7 |
2,130 |
2,132 |
2,091 |
2,093 |
-2.08% |
3,301,300 |
2023/11/6 |
2,126 |
2,145.5 |
2,101 |
2,137.5 |
+2.96% |
4,231,800 |
2023/11/2 |
2,100 |
2,111.5 |
2,071 |
2,076 |
+0.63% |
2,960,300 |
2023/11/1 |
2,048 |
2,063.5 |
2,042.5 |
2,063 |
+2.43% |
4,750,000 |
2023/10/31 |
2,027.5 |
2,033 |
1,991 |
2,014 |
-0.15% |
6,804,500 |
2023/10/30 |
2,000 |
2,019.5 |
1,991.5 |
2,017 |
+0.10% |
4,840,800 |
2023/10/27 |
2,021 |
2,028 |
2,004.5 |
2,015 |
+0.47% |
4,053,700 |
2023/10/26 |
2,015 |
2,024.5 |
1,996.5 |
2,005.5 |
-1.23% |
3,557,100 |
2023/10/25 |
2,035 |
2,044 |
2,017.5 |
2,030.5 |
+1.10% |
3,102,800 |
2023/10/24 |
1,999 |
2,017 |
1,969.5 |
2,008.5 |
+0.63% |
3,755,900 |
2023/10/23 |
2,010 |
2,013.5 |
1,993.5 |
1,996 |
-1.09% |
2,433,800 |
2023/10/20 |
2,017 |
2,029.5 |
2,014.5 |
2,018 |
-0.71% |
2,684,400 |
2023/10/19 |
2,022 |
2,044.5 |
2,019 |
2,032.5 |
-1.69% |
3,635,900 |
2023/10/18 |
2,082.5 |
2,093 |
2,054.5 |
2,067.5 |
-0.53% |
3,442,400 |
|