日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
1,500 |
1,503 |
1,429.5 |
1,429.5 |
-5.21% |
1,778,700 |
2024/4/18 |
1,520.5 |
1,540.5 |
1,508 |
1,508 |
-1.08% |
1,228,500 |
2024/4/17 |
1,548 |
1,551 |
1,517.5 |
1,524.5 |
-1.23% |
1,430,700 |
2024/4/16 |
1,520 |
1,548.5 |
1,515.5 |
1,543.5 |
+0.49% |
1,612,600 |
2024/4/15 |
1,562 |
1,563.5 |
1,529 |
1,536 |
-2.66% |
879,900 |
2024/4/12 |
1,582 |
1,600.5 |
1,578 |
1,578 |
+0.73% |
727,500 |
2024/4/11 |
1,570 |
1,573.5 |
1,558 |
1,566.5 |
-1.69% |
874,500 |
2024/4/10 |
1,616.5 |
1,616.5 |
1,583 |
1,593.5 |
-1.51% |
859,400 |
2024/4/9 |
1,617 |
1,628 |
1,601.5 |
1,618 |
+0.19% |
670,800 |
2024/4/8 |
1,581 |
1,622 |
1,578 |
1,615 |
+2.74% |
1,161,500 |
2024/4/5 |
1,567 |
1,579.5 |
1,558 |
1,572 |
+0.00% |
750,500 |
2024/4/4 |
1,569 |
1,576 |
1,557 |
1,572 |
+0.96% |
849,500 |
2024/4/3 |
1,546.5 |
1,564.5 |
1,525 |
1,557 |
-0.64% |
1,373,600 |
2024/4/2 |
1,585 |
1,588.5 |
1,545 |
1,567 |
-2.88% |
2,192,200 |
2024/4/1 |
1,634.5 |
1,635.5 |
1,608 |
1,613.5 |
-0.40% |
817,200 |
2024/3/29 |
1,629 |
1,632 |
1,608 |
1,620 |
+0.71% |
1,142,000 |
2024/3/28 |
1,650 |
1,656 |
1,603 |
1,608.5 |
-5.49% |
2,339,700 |
2024/3/27 |
1,691 |
1,720.5 |
1,687.5 |
1,702 |
+0.89% |
1,380,600 |
2024/3/26 |
1,682 |
1,696 |
1,673.5 |
1,687 |
-0.18% |
1,467,200 |
2024/3/25 |
1,731.5 |
1,751.5 |
1,690 |
1,690 |
-2.59% |
1,773,100 |
2024/3/22 |
1,788 |
1,796.5 |
1,712.5 |
1,735 |
-3.45% |
2,887,500 |
2024/3/21 |
1,802 |
1,813.5 |
1,784 |
1,797 |
-0.28% |
846,100 |
2024/3/19 |
1,801.5 |
1,809 |
1,775.5 |
1,802 |
-0.30% |
903,700 |
2024/3/18 |
1,778 |
1,808 |
1,774.5 |
1,807.5 |
+0.86% |
681,800 |
2024/3/15 |
1,761 |
1,813.5 |
1,756 |
1,792 |
+2.14% |
1,531,500 |
2024/3/14 |
1,717 |
1,771 |
1,701 |
1,754.5 |
+1.77% |
1,723,300 |
2024/3/13 |
1,781.5 |
1,786.5 |
1,723.5 |
1,724 |
-3.82% |
1,557,800 |
2024/3/12 |
1,767 |
1,795.5 |
1,742 |
1,792.5 |
+1.50% |
840,500 |
2024/3/11 |
1,760 |
1,779.5 |
1,742.5 |
1,766 |
-0.25% |
1,144,900 |
2024/3/8 |
1,789.5 |
1,814 |
1,757 |
1,770.5 |
-0.84% |
1,286,700 |
2024/3/7 |
1,780 |
1,795 |
1,766 |
1,785.5 |
+0.34% |
1,162,900 |
2024/3/6 |
1,755.5 |
1,783.5 |
1,748 |
1,779.5 |
+1.37% |
1,419,400 |
2024/3/5 |
1,780 |
1,790 |
1,735 |
1,755.5 |
-2.23% |
1,792,800 |
2024/3/4 |
1,818.5 |
1,844 |
1,792 |
1,795.5 |
-1.62% |
1,489,800 |
2024/3/1 |
1,877 |
1,924.5 |
1,825 |
1,825 |
-2.54% |
1,987,200 |
2024/2/29 |
1,851.5 |
1,882.5 |
1,823 |
1,872.5 |
+0.51% |
11,167,900 |
2024/2/28 |
1,843 |
1,883 |
1,834 |
1,863 |
+1.64% |
1,783,500 |
2024/2/27 |
1,812 |
1,847 |
1,807 |
1,833 |
+0.99% |
1,032,200 |
2024/2/26 |
1,831.5 |
1,841.5 |
1,806.5 |
1,815 |
-1.47% |
1,836,100 |
2024/2/22 |
1,832.5 |
1,847 |
1,825 |
1,842 |
-0.51% |
1,377,900 |
2024/2/21 |
1,835 |
1,857 |
1,817.5 |
1,851.5 |
+0.00% |
866,500 |
2024/2/20 |
1,854.5 |
1,857 |
1,825 |
1,851.5 |
-0.24% |
1,017,100 |
2024/2/19 |
1,884 |
1,884.5 |
1,840 |
1,856 |
-1.15% |
1,046,400 |
2024/2/16 |
1,830 |
1,885 |
1,825 |
1,877.5 |
+3.22% |
1,582,300 |
2024/2/15 |
1,828 |
1,834.5 |
1,805 |
1,819 |
-0.03% |
1,227,900 |
2024/2/14 |
1,761.5 |
1,825 |
1,757 |
1,819.5 |
+1.90% |
1,269,800 |
2024/2/13 |
1,783 |
1,804 |
1,763 |
1,785.5 |
+0.34% |
1,874,400 |
2024/2/9 |
1,805.5 |
1,831.5 |
1,772 |
1,779.5 |
-1.08% |
1,718,200 |
2024/2/8 |
1,796.5 |
1,826 |
1,784.5 |
1,799 |
+0.14% |
1,333,500 |
2024/2/7 |
1,843 |
1,844.5 |
1,791.5 |
1,796.5 |
-1.16% |
1,456,600 |
2024/2/6 |
1,857.5 |
1,857.5 |
1,817.5 |
1,817.5 |
-2.31% |
1,474,000 |
2024/2/5 |
1,860.5 |
1,897.5 |
1,840 |
1,860.5 |
-0.96% |
1,843,800 |
2024/2/2 |
1,799 |
1,952 |
1,792.5 |
1,878.5 |
+5.12% |
3,803,300 |
2024/2/1 |
1,820 |
1,821.5 |
1,783.5 |
1,787 |
-3.09% |
1,432,500 |
2024/1/31 |
1,815 |
1,849 |
1,796 |
1,844 |
+0.93% |
1,635,500 |
2024/1/30 |
1,810.5 |
1,853 |
1,784 |
1,827 |
+3.19% |
2,314,900 |
2024/1/29 |
1,787.5 |
1,789 |
1,766 |
1,770.5 |
-0.98% |
1,259,800 |
2024/1/26 |
1,789 |
1,804.5 |
1,781 |
1,788 |
-1.19% |
1,091,600 |
2024/1/25 |
1,799 |
1,814 |
1,777 |
1,809.5 |
+0.14% |
918,900 |
2024/1/24 |
1,828 |
1,838 |
1,801 |
1,807 |
-0.61% |
1,310,400 |
2024/1/23 |
1,838 |
1,853.5 |
1,811.5 |
1,818 |
+1.11% |
2,055,300 |
2024/1/22 |
1,772 |
1,799 |
1,758 |
1,798 |
+1.47% |
1,011,600 |
2024/1/19 |
1,767.5 |
1,787.5 |
1,748 |
1,772 |
+2.07% |
1,557,900 |
2024/1/18 |
1,747 |
1,766 |
1,725.5 |
1,736 |
-0.34% |
1,493,000 |
2024/1/17 |
1,767.5 |
1,774 |
1,737 |
1,742 |
-1.33% |
1,262,900 |
2024/1/16 |
1,799.5 |
1,799.5 |
1,761 |
1,765.5 |
-2.49% |
1,490,900 |
2024/1/15 |
1,805.5 |
1,814.5 |
1,777.5 |
1,810.5 |
+2.14% |
1,362,600 |
2024/1/12 |
1,784 |
1,794.5 |
1,753 |
1,772.5 |
+0.31% |
1,149,100 |
2024/1/11 |
1,777 |
1,795 |
1,761 |
1,767 |
-0.03% |
1,823,500 |
2024/1/10 |
1,715 |
1,795 |
1,713.5 |
1,767.5 |
+4.87% |
3,751,400 |
2024/1/9 |
1,646.5 |
1,685.5 |
1,635 |
1,685.5 |
+3.82% |
1,854,300 |
2024/1/5 |
1,661.5 |
1,668 |
1,622.5 |
1,623.5 |
-1.70% |
1,263,400 |
2024/1/4 |
1,608.5 |
1,660 |
1,584 |
1,651.5 |
+2.67% |
1,332,100 |
2023/12/29 |
1,599 |
1,609.5 |
1,593 |
1,608.5 |
-0.06% |
1,040,300 |
2023/12/28 |
1,600 |
1,610.5 |
1,583.5 |
1,609.5 |
-0.46% |
720,400 |
2023/12/27 |
1,575 |
1,620 |
1,569.5 |
1,617 |
+3.06% |
1,225,900 |
2023/12/26 |
1,610 |
1,618 |
1,561 |
1,569 |
-2.58% |
1,068,800 |
2023/12/25 |
1,657 |
1,670 |
1,600.5 |
1,610.5 |
+1.99% |
1,813,500 |
2023/12/22 |
1,667 |
1,680 |
1,529 |
1,579 |
-4.76% |
3,150,200 |
2023/12/21 |
1,658 |
1,665 |
1,652.5 |
1,658 |
-0.69% |
740,900 |
2023/12/20 |
1,682.5 |
1,696 |
1,668.5 |
1,669.5 |
-0.09% |
873,000 |
2023/12/19 |
1,652 |
1,672.5 |
1,632.5 |
1,671 |
+2.14% |
1,083,900 |
2023/12/18 |
1,643 |
1,650 |
1,619.5 |
1,636 |
-1.95% |
1,007,100 |
2023/12/15 |
1,637 |
1,676 |
1,633 |
1,668.5 |
+2.42% |
1,970,000 |
2023/12/14 |
1,686 |
1,692 |
1,625.5 |
1,629 |
-3.04% |
1,294,000 |
2023/12/13 |
1,691 |
1,696 |
1,672.5 |
1,680 |
-0.59% |
918,600 |
2023/12/12 |
1,732.5 |
1,734 |
1,681.5 |
1,690 |
-1.26% |
1,012,700 |
2023/12/11 |
1,730 |
1,730 |
1,696 |
1,711.5 |
-1.27% |
1,067,400 |
2023/12/8 |
1,728 |
1,756 |
1,718.5 |
1,733.5 |
-0.69% |
1,409,100 |
2023/12/7 |
1,763 |
1,777.5 |
1,745.5 |
1,745.5 |
-1.80% |
1,032,900 |
2023/12/6 |
1,783.5 |
1,793.5 |
1,770 |
1,777.5 |
+0.51% |
652,000 |
2023/12/5 |
1,781.5 |
1,796 |
1,767.5 |
1,768.5 |
-0.48% |
1,074,300 |
2023/12/4 |
1,770 |
1,784.5 |
1,754 |
1,777 |
+0.40% |
1,065,000 |
2023/12/1 |
1,821 |
1,821 |
1,770 |
1,770 |
-2.24% |
1,287,000 |
2023/11/30 |
1,845 |
1,848 |
1,796.5 |
1,810.5 |
-1.17% |
2,258,200 |
2023/11/29 |
1,838.5 |
1,853.5 |
1,831 |
1,832 |
-0.11% |
658,200 |
2023/11/28 |
1,841.5 |
1,846.5 |
1,818 |
1,834 |
+0.08% |
851,400 |
2023/11/27 |
1,865 |
1,879 |
1,832.5 |
1,832.5 |
-1.11% |
1,027,200 |
2023/11/24 |
1,913.5 |
1,913.5 |
1,853 |
1,853 |
-1.80% |
872,800 |
2023/11/22 |
1,914 |
1,915 |
1,884 |
1,887 |
-1.00% |
639,000 |
2023/11/21 |
1,900 |
1,914.5 |
1,879 |
1,906 |
+1.93% |
791,000 |
2023/11/20 |
1,914.5 |
1,918 |
1,861 |
1,870 |
-2.40% |
916,500 |
2023/11/17 |
1,935 |
1,938.5 |
1,912 |
1,916 |
-0.49% |
700,100 |
2023/11/16 |
1,951 |
1,962.5 |
1,920.5 |
1,925.5 |
-2.16% |
673,200 |
2023/11/15 |
1,962 |
1,969.5 |
1,945 |
1,968 |
+2.39% |
656,300 |
2023/11/14 |
1,973 |
1,973 |
1,921 |
1,922 |
-2.06% |
714,600 |
2023/11/13 |
1,972 |
1,975.5 |
1,955.5 |
1,962.5 |
-0.25% |
639,100 |
2023/11/10 |
1,990 |
1,990 |
1,959 |
1,967.5 |
-1.97% |
653,900 |
2023/11/9 |
1,972.5 |
2,007 |
1,964 |
2,007 |
+1.85% |
536,200 |
2023/11/8 |
1,968 |
1,977.5 |
1,957 |
1,970.5 |
+0.36% |
1,045,100 |
2023/11/7 |
1,957.5 |
1,975 |
1,950.5 |
1,963.5 |
-0.13% |
924,700 |
2023/11/6 |
1,966.5 |
1,977 |
1,957.5 |
1,966 |
+0.56% |
1,077,600 |
2023/11/2 |
1,955 |
1,970 |
1,947 |
1,955 |
-0.08% |
821,400 |
2023/11/1 |
2,002 |
2,007 |
1,953 |
1,956.5 |
-0.38% |
1,109,900 |
2023/10/31 |
1,878 |
1,969.5 |
1,876 |
1,964 |
+2.72% |
1,526,200 |
2023/10/30 |
1,945.5 |
1,945.5 |
1,895 |
1,912 |
-1.82% |
947,900 |
2023/10/27 |
1,942 |
1,953 |
1,922.5 |
1,947.5 |
+0.49% |
514,900 |
2023/10/26 |
1,962 |
1,992 |
1,935.5 |
1,938 |
-1.87% |
778,800 |
2023/10/25 |
2,024.5 |
2,026.5 |
1,971.5 |
1,975 |
-1.79% |
827,700 |
2023/10/24 |
2,000 |
2,018 |
1,964.5 |
2,011 |
-0.25% |
937,400 |
2023/10/23 |
2,010 |
2,025 |
2,000.5 |
2,016 |
-0.52% |
490,200 |
2023/10/20 |
2,017 |
2,034 |
2,009 |
2,026.5 |
-0.47% |
503,600 |
2023/10/19 |
2,030.5 |
2,054 |
2,028.5 |
2,036 |
-1.07% |
336,000 |
|