日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
2,837 |
2,925.5 |
2,832 |
2,914 |
+2.73% |
735,400 |
2024/4/17 |
2,894.5 |
2,900 |
2,830.5 |
2,836.5 |
-2.00% |
585,600 |
2024/4/16 |
2,965.5 |
2,977.5 |
2,868 |
2,894.5 |
-3.37% |
893,000 |
2024/4/15 |
2,974 |
2,999.5 |
2,957 |
2,995.5 |
-1.27% |
590,300 |
2024/4/12 |
3,030 |
3,037 |
2,983.5 |
3,034 |
+1.00% |
963,900 |
2024/4/11 |
2,949 |
3,007 |
2,925.5 |
3,004 |
+0.49% |
712,400 |
2024/4/10 |
3,048 |
3,054 |
2,971.5 |
2,989.5 |
-2.43% |
788,600 |
2024/4/9 |
3,047 |
3,073 |
3,016 |
3,064 |
+1.16% |
444,600 |
2024/4/8 |
2,958.5 |
3,029 |
2,941.5 |
3,029 |
+2.59% |
769,200 |
2024/4/5 |
2,935 |
2,967.5 |
2,888.5 |
2,952.5 |
-3.36% |
1,559,900 |
2024/4/4 |
3,061 |
3,125 |
3,051 |
3,055 |
+1.39% |
777,000 |
2024/4/3 |
3,038 |
3,049 |
2,998 |
3,013 |
-1.41% |
1,058,100 |
2024/4/2 |
3,015 |
3,080 |
2,994.5 |
3,056 |
+0.39% |
1,092,300 |
2024/4/1 |
3,201 |
3,209 |
3,032 |
3,044 |
-4.16% |
1,213,200 |
2024/3/29 |
3,154 |
3,197 |
3,138 |
3,176 |
+2.22% |
1,151,600 |
2024/3/28 |
3,151 |
3,182 |
3,096 |
3,107 |
-4.96% |
801,200 |
2024/3/27 |
3,270 |
3,303 |
3,253 |
3,269 |
+0.58% |
1,008,600 |
2024/3/26 |
3,265 |
3,265 |
3,202 |
3,250 |
-0.49% |
703,000 |
2024/3/25 |
3,256 |
3,300 |
3,234 |
3,266 |
-0.18% |
668,900 |
2024/3/22 |
3,240 |
3,274 |
3,230 |
3,272 |
+0.49% |
789,300 |
2024/3/21 |
3,285 |
3,290 |
3,209 |
3,256 |
+0.46% |
1,029,000 |
2024/3/19 |
3,103 |
3,242 |
3,092 |
3,241 |
+5.33% |
1,395,100 |
2024/3/18 |
3,032 |
3,085 |
2,998.5 |
3,077 |
+2.86% |
745,000 |
2024/3/15 |
2,950 |
3,009 |
2,950 |
2,991.5 |
-0.52% |
638,300 |
2024/3/14 |
2,994 |
3,007 |
2,946 |
3,007 |
+0.43% |
633,900 |
2024/3/13 |
3,084 |
3,114 |
2,916 |
2,994 |
-2.22% |
1,081,800 |
2024/3/12 |
3,003 |
3,075 |
2,965.5 |
3,062 |
+0.82% |
881,600 |
2024/3/11 |
3,060 |
3,072 |
3,003 |
3,037 |
-0.75% |
1,017,500 |
2024/3/8 |
3,076 |
3,105 |
3,024 |
3,060 |
-0.26% |
1,260,200 |
2024/3/7 |
3,069 |
3,141 |
3,031 |
3,068 |
+0.82% |
1,144,900 |
2024/3/6 |
2,998 |
3,055 |
2,991 |
3,043 |
+2.23% |
1,092,600 |
2024/3/5 |
2,973.5 |
2,995 |
2,947 |
2,976.5 |
+0.56% |
729,200 |
2024/3/4 |
2,990.5 |
2,995 |
2,922 |
2,960 |
-0.60% |
913,800 |
2024/3/1 |
2,912 |
2,988 |
2,907.5 |
2,978 |
+2.27% |
662,000 |
2024/2/29 |
2,877 |
2,936 |
2,874 |
2,912 |
+1.46% |
635,300 |
2024/2/28 |
2,862 |
2,891.5 |
2,824 |
2,870 |
+1.02% |
647,000 |
2024/2/27 |
2,857 |
2,894.5 |
2,841 |
2,841 |
-1.18% |
666,200 |
2024/2/26 |
2,870.5 |
2,907.5 |
2,855 |
2,875 |
+0.67% |
714,800 |
2024/2/22 |
2,876 |
2,878.5 |
2,825.5 |
2,856 |
-0.21% |
790,900 |
2024/2/21 |
2,840 |
2,884.5 |
2,822 |
2,862 |
+1.49% |
663,200 |
2024/2/20 |
2,812 |
2,843 |
2,800.5 |
2,820 |
+1.04% |
581,900 |
2024/2/19 |
2,721 |
2,792 |
2,720.5 |
2,791 |
+2.93% |
569,600 |
2024/2/16 |
2,690.5 |
2,753.5 |
2,681 |
2,711.5 |
+0.89% |
1,039,100 |
2024/2/15 |
2,748 |
2,753 |
2,687 |
2,687.5 |
-1.38% |
804,500 |
2024/2/14 |
2,731.5 |
2,768.5 |
2,690.5 |
2,725 |
-2.03% |
1,410,000 |
2024/2/13 |
2,767 |
2,794 |
2,703 |
2,781.5 |
+1.79% |
844,000 |
2024/2/9 |
2,771 |
2,777 |
2,717.5 |
2,732.5 |
-0.64% |
783,100 |
2024/2/8 |
2,705 |
2,767 |
2,699 |
2,750 |
+1.07% |
910,000 |
2024/2/7 |
2,693.5 |
2,732 |
2,692 |
2,721 |
+0.65% |
656,700 |
2024/2/6 |
2,745 |
2,750 |
2,700 |
2,703.5 |
-1.89% |
718,200 |
2024/2/5 |
2,731 |
2,760.5 |
2,702 |
2,755.5 |
+1.14% |
658,700 |
2024/2/2 |
2,760.5 |
2,760.5 |
2,702 |
2,724.5 |
-0.55% |
619,400 |
2024/2/1 |
2,747 |
2,763.5 |
2,717.5 |
2,739.5 |
-0.74% |
723,600 |
2024/1/31 |
2,735 |
2,760 |
2,703.5 |
2,760 |
+0.35% |
1,196,000 |
2024/1/30 |
2,800 |
2,807 |
2,750 |
2,750.5 |
-1.33% |
468,700 |
2024/1/29 |
2,761 |
2,819 |
2,761 |
2,787.5 |
+1.00% |
589,400 |
2024/1/26 |
2,775 |
2,782.5 |
2,743 |
2,760 |
-0.68% |
625,000 |
2024/1/25 |
2,820 |
2,828 |
2,779 |
2,779 |
-0.75% |
673,400 |
2024/1/24 |
2,830 |
2,834 |
2,783.5 |
2,800 |
-1.65% |
742,800 |
2024/1/23 |
2,854.5 |
2,895 |
2,823 |
2,847 |
+0.26% |
762,100 |
2024/1/22 |
2,799.5 |
2,848.5 |
2,793 |
2,839.5 |
+3.20% |
490,600 |
2024/1/19 |
2,729 |
2,754 |
2,707.5 |
2,751.5 |
+0.81% |
573,100 |
2024/1/18 |
2,719 |
2,751.5 |
2,712.5 |
2,729.5 |
+0.29% |
556,900 |
2024/1/17 |
2,776 |
2,799.5 |
2,720 |
2,721.5 |
-0.96% |
1,100,600 |
2024/1/16 |
2,767 |
2,775 |
2,727 |
2,748 |
-0.69% |
609,300 |
2024/1/15 |
2,688.5 |
2,780 |
2,681 |
2,767 |
+1.54% |
767,900 |
2024/1/12 |
2,788 |
2,789.5 |
2,703 |
2,725 |
-0.47% |
1,256,900 |
2024/1/11 |
2,749.5 |
2,769.5 |
2,731.5 |
2,738 |
+1.48% |
918,800 |
2024/1/10 |
2,636.5 |
2,712.5 |
2,635 |
2,698 |
+2.29% |
741,600 |
2024/1/9 |
2,653 |
2,667 |
2,624 |
2,637.5 |
+0.36% |
586,200 |
2024/1/5 |
2,610.5 |
2,654 |
2,597 |
2,628 |
+1.51% |
630,500 |
2024/1/4 |
2,585 |
2,595 |
2,550.5 |
2,589 |
-0.40% |
621,900 |
2023/12/29 |
2,562.5 |
2,601 |
2,562.5 |
2,599.5 |
+1.15% |
703,100 |
2023/12/28 |
2,551 |
2,586 |
2,546 |
2,570 |
+0.49% |
546,300 |
2023/12/27 |
2,510 |
2,574 |
2,502.5 |
2,557.5 |
+2.94% |
682,400 |
2023/12/26 |
2,501 |
2,501 |
2,464 |
2,484.5 |
+0.93% |
414,900 |
2023/12/25 |
2,503 |
2,503.5 |
2,457 |
2,461.5 |
-0.51% |
357,400 |
2023/12/22 |
2,478 |
2,496 |
2,467.5 |
2,474 |
+0.71% |
507,200 |
2023/12/21 |
2,488.5 |
2,503 |
2,456.5 |
2,456.5 |
-3.10% |
687,700 |
2023/12/20 |
2,494 |
2,588.5 |
2,491.5 |
2,535 |
+1.64% |
1,166,200 |
2023/12/19 |
2,415 |
2,508 |
2,413 |
2,494 |
+3.12% |
945,700 |
2023/12/18 |
2,421.5 |
2,430 |
2,383 |
2,418.5 |
-1.75% |
638,600 |
2023/12/15 |
2,445 |
2,481 |
2,431.5 |
2,461.5 |
-0.34% |
1,187,600 |
2023/12/14 |
2,521 |
2,533 |
2,444 |
2,470 |
-1.20% |
848,100 |
2023/12/13 |
2,550 |
2,563.5 |
2,490.5 |
2,500 |
-2.34% |
834,300 |
2023/12/12 |
2,603.5 |
2,609 |
2,558 |
2,560 |
-0.79% |
562,300 |
2023/12/11 |
2,595 |
2,595.5 |
2,563 |
2,580.5 |
+0.86% |
614,000 |
2023/12/8 |
2,609.5 |
2,618 |
2,543 |
2,558.5 |
-2.96% |
1,113,600 |
2023/12/7 |
2,622 |
2,655 |
2,611.5 |
2,636.5 |
-0.23% |
773,600 |
2023/12/6 |
2,555 |
2,652.5 |
2,552 |
2,642.5 |
+3.32% |
801,300 |
2023/12/5 |
2,594.5 |
2,613 |
2,551 |
2,557.5 |
-2.57% |
798,100 |
2023/12/4 |
2,585 |
2,660.5 |
2,570.5 |
2,625 |
+3.35% |
1,715,400 |
2023/12/1 |
2,517 |
2,556.5 |
2,516 |
2,540 |
+1.99% |
856,300 |
2023/11/30 |
2,490 |
2,502 |
2,455.5 |
2,490.5 |
-0.82% |
771,400 |
2023/11/29 |
2,538 |
2,571 |
2,502.5 |
2,511 |
-0.55% |
700,100 |
2023/11/28 |
2,480 |
2,538.5 |
2,473.5 |
2,525 |
+2.94% |
870,100 |
2023/11/27 |
2,419.5 |
2,475 |
2,412 |
2,453 |
+2.14% |
797,300 |
2023/11/24 |
2,398 |
2,409 |
2,370 |
2,401.5 |
+1.20% |
694,300 |
2023/11/22 |
2,345 |
2,389 |
2,339 |
2,373 |
+0.98% |
694,700 |
2023/11/21 |
2,368.5 |
2,368.5 |
2,339 |
2,350 |
-0.09% |
671,400 |
2023/11/20 |
2,377 |
2,412 |
2,352 |
2,352 |
-1.24% |
671,100 |
2023/11/17 |
2,361 |
2,385 |
2,352 |
2,381.5 |
-0.31% |
623,500 |
2023/11/16 |
2,412 |
2,428 |
2,363 |
2,389 |
-1.42% |
740,900 |
2023/11/15 |
2,438.5 |
2,450.5 |
2,399 |
2,423.5 |
-1.06% |
907,700 |
2023/11/14 |
2,498 |
2,498 |
2,402.5 |
2,449.5 |
-1.03% |
916,500 |
2023/11/13 |
2,424 |
2,477.5 |
2,402.5 |
2,475 |
+7.96% |
2,220,800 |
2023/11/10 |
2,266 |
2,294 |
2,243 |
2,292.5 |
+1.26% |
901,300 |
2023/11/9 |
2,207 |
2,276.5 |
2,203 |
2,264 |
+2.03% |
638,600 |
2023/11/8 |
2,304 |
2,321.5 |
2,206 |
2,219 |
-3.58% |
669,200 |
2023/11/7 |
2,310.5 |
2,335 |
2,298 |
2,301.5 |
-0.35% |
845,000 |
2023/11/6 |
2,329.5 |
2,330 |
2,289.5 |
2,309.5 |
+2.08% |
659,200 |
2023/11/2 |
2,314 |
2,320 |
2,259 |
2,262.5 |
-1.33% |
501,200 |
2023/11/1 |
2,264 |
2,295 |
2,254 |
2,293 |
+2.12% |
747,900 |
2023/10/31 |
2,178 |
2,250 |
2,173.5 |
2,245.5 |
+3.53% |
543,900 |
2023/10/30 |
2,208 |
2,218 |
2,157 |
2,169 |
-2.08% |
612,700 |
2023/10/27 |
2,165 |
2,222.5 |
2,165 |
2,215 |
+2.36% |
498,400 |
2023/10/26 |
2,188 |
2,203.5 |
2,154 |
2,164 |
-1.95% |
631,400 |
2023/10/25 |
2,209 |
2,226.5 |
2,195.5 |
2,207 |
+0.18% |
713,400 |
2023/10/24 |
2,226.5 |
2,230 |
2,158.5 |
2,203 |
-0.74% |
605,400 |
2023/10/23 |
2,245.5 |
2,247 |
2,219.5 |
2,219.5 |
-1.51% |
520,700 |
2023/10/20 |
2,288 |
2,296.5 |
2,253.5 |
2,253.5 |
-1.38% |
644,200 |
2023/10/19 |
2,235 |
2,301.5 |
2,233 |
2,285 |
+1.44% |
762,200 |
2023/10/18 |
2,249 |
2,262.5 |
2,224.5 |
2,252.5 |
+1.30% |
566,800 |
|