日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/24 |
2,268.5 |
2,294.5 |
2,260.5 |
2,288 |
+1.17% |
219,100 |
2024/4/23 |
2,212.5 |
2,265.5 |
2,202 |
2,261.5 |
+1.69% |
333,300 |
2024/4/22 |
2,200 |
2,243 |
2,165 |
2,224 |
+3.35% |
257,300 |
2024/4/19 |
2,143 |
2,163 |
2,114 |
2,152 |
+0.42% |
267,500 |
2024/4/18 |
2,144 |
2,154.5 |
2,130.5 |
2,143 |
+0.68% |
141,800 |
2024/4/17 |
2,149 |
2,170 |
2,117.5 |
2,128.5 |
-1.71% |
173,500 |
2024/4/16 |
2,123.5 |
2,174.5 |
2,110 |
2,165.5 |
+1.43% |
224,300 |
2024/4/15 |
2,082 |
2,148 |
2,082 |
2,135 |
+2.40% |
240,100 |
2024/4/12 |
2,080 |
2,087.5 |
2,067 |
2,085 |
+0.80% |
191,100 |
2024/4/11 |
2,034 |
2,074.5 |
2,027.5 |
2,068.5 |
+0.68% |
241,300 |
2024/4/10 |
2,053.5 |
2,072.5 |
2,040 |
2,054.5 |
+0.44% |
99,200 |
2024/4/9 |
2,046.5 |
2,057.5 |
2,034.5 |
2,045.5 |
-0.46% |
148,800 |
2024/4/8 |
2,058 |
2,069.5 |
2,040 |
2,055 |
+1.01% |
135,200 |
2024/4/5 |
2,008 |
2,042.5 |
2,001 |
2,034.5 |
+0.97% |
182,300 |
2024/4/4 |
2,037 |
2,045.5 |
2,010 |
2,015 |
-0.76% |
281,400 |
2024/4/3 |
2,008 |
2,044 |
1,990 |
2,030.5 |
+0.57% |
297,600 |
2024/4/2 |
2,054.5 |
2,054.5 |
2,018 |
2,019 |
-2.65% |
271,700 |
2024/4/1 |
2,100 |
2,119 |
2,064.5 |
2,074 |
-1.33% |
212,800 |
2024/3/29 |
2,090 |
2,111.5 |
2,081 |
2,102 |
+0.79% |
257,300 |
2024/3/28 |
2,168 |
2,177.5 |
2,085 |
2,085.5 |
-6.04% |
247,900 |
2024/3/27 |
2,235 |
2,263.5 |
2,212.5 |
2,219.5 |
+0.25% |
303,000 |
2024/3/26 |
2,199 |
2,215 |
2,177 |
2,214 |
+0.45% |
170,600 |
2024/3/25 |
2,205 |
2,234 |
2,195.5 |
2,204 |
-1.21% |
301,800 |
2024/3/22 |
2,248 |
2,278.5 |
2,227 |
2,231 |
+0.13% |
221,800 |
2024/3/21 |
2,232 |
2,244 |
2,224.5 |
2,228 |
+0.79% |
129,700 |
2024/3/19 |
2,197 |
2,230 |
2,182 |
2,210.5 |
+0.61% |
120,300 |
2024/3/18 |
2,191.5 |
2,227 |
2,191.5 |
2,197 |
-0.09% |
145,400 |
2024/3/15 |
2,191 |
2,207.5 |
2,191 |
2,199 |
-0.09% |
228,800 |
2024/3/14 |
2,197 |
2,204.5 |
2,178 |
2,201 |
+0.00% |
127,200 |
2024/3/13 |
2,201 |
2,210 |
2,187 |
2,201 |
-0.81% |
155,800 |
2024/3/12 |
2,231.5 |
2,240 |
2,172 |
2,219 |
-0.54% |
227,500 |
2024/3/11 |
2,201 |
2,232 |
2,173 |
2,231 |
+2.53% |
268,400 |
2024/3/8 |
2,170 |
2,192 |
2,150.5 |
2,176 |
-0.43% |
259,300 |
2024/3/7 |
2,255 |
2,264.5 |
2,174.5 |
2,185.5 |
-2.13% |
234,500 |
2024/3/6 |
2,193.5 |
2,240 |
2,178.5 |
2,233 |
+1.73% |
329,900 |
2024/3/5 |
2,187.5 |
2,197 |
2,164 |
2,195 |
+1.15% |
217,200 |
2024/3/4 |
2,156 |
2,179.5 |
2,142 |
2,170 |
-0.44% |
216,800 |
2024/3/1 |
2,203 |
2,209.5 |
2,169.5 |
2,179.5 |
+0.21% |
179,300 |
2024/2/29 |
2,209 |
2,220.5 |
2,166 |
2,175 |
-0.46% |
299,900 |
2024/2/28 |
2,200 |
2,227 |
2,180.5 |
2,185 |
-0.64% |
202,900 |
2024/2/27 |
2,191 |
2,200 |
2,165 |
2,199 |
+3.51% |
344,700 |
2024/2/26 |
2,157.5 |
2,184 |
2,100.5 |
2,124.5 |
-1.92% |
311,500 |
2024/2/22 |
2,167.5 |
2,196.5 |
2,152.5 |
2,166 |
+0.44% |
288,300 |
2024/2/21 |
2,197 |
2,206.5 |
2,134.5 |
2,156.5 |
-1.87% |
320,000 |
2024/2/20 |
2,149.5 |
2,212.5 |
2,149.5 |
2,197.5 |
+2.23% |
349,700 |
2024/2/19 |
2,119 |
2,165 |
2,114.5 |
2,149.5 |
+1.18% |
223,800 |
2024/2/16 |
2,142 |
2,146 |
2,110.5 |
2,124.5 |
-0.35% |
368,300 |
2024/2/15 |
2,128.5 |
2,149.5 |
2,096 |
2,132 |
-1.55% |
435,100 |
2024/2/14 |
2,195 |
2,200 |
2,135.5 |
2,165.5 |
-1.48% |
302,400 |
2024/2/13 |
2,190 |
2,238 |
2,154.5 |
2,198 |
+2.04% |
521,300 |
2024/2/9 |
2,135 |
2,167 |
2,123 |
2,154 |
-0.76% |
419,300 |
2024/2/8 |
2,227 |
2,227 |
2,150.5 |
2,170.5 |
-2.14% |
508,900 |
2024/2/7 |
2,250 |
2,258.5 |
2,216.5 |
2,218 |
-1.66% |
329,100 |
2024/2/6 |
2,261.5 |
2,277.5 |
2,241 |
2,255.5 |
-1.05% |
207,000 |
2024/2/5 |
2,267 |
2,283 |
2,252.5 |
2,279.5 |
+0.11% |
223,600 |
2024/2/2 |
2,246.5 |
2,301.5 |
2,246.5 |
2,277 |
+1.04% |
148,900 |
2024/2/1 |
2,229 |
2,267.5 |
2,217.5 |
2,253.5 |
+0.24% |
188,400 |
2024/1/31 |
2,260 |
2,271.5 |
2,230.5 |
2,248 |
-1.21% |
228,800 |
2024/1/30 |
2,312.5 |
2,330 |
2,275.5 |
2,275.5 |
-1.11% |
133,900 |
2024/1/29 |
2,318 |
2,320 |
2,297.5 |
2,301 |
-0.28% |
111,200 |
2024/1/26 |
2,293.5 |
2,324 |
2,283 |
2,307.5 |
-0.37% |
183,500 |
2024/1/25 |
2,334 |
2,342 |
2,300.5 |
2,316 |
-1.70% |
183,800 |
2024/1/24 |
2,341 |
2,371 |
2,332 |
2,356 |
+0.66% |
226,500 |
2024/1/23 |
2,321 |
2,354 |
2,320 |
2,340.5 |
+1.74% |
203,900 |
2024/1/22 |
2,291 |
2,305 |
2,277.5 |
2,300.5 |
+1.57% |
141,300 |
2024/1/19 |
2,233 |
2,277.5 |
2,231.5 |
2,265 |
+1.96% |
186,200 |
2024/1/18 |
2,234.5 |
2,234.5 |
2,214 |
2,221.5 |
-0.52% |
155,500 |
2024/1/17 |
2,257.5 |
2,269.5 |
2,218.5 |
2,233 |
-1.30% |
316,700 |
2024/1/16 |
2,262 |
2,275.5 |
2,252 |
2,262.5 |
-0.70% |
317,800 |
2024/1/15 |
2,278 |
2,295 |
2,268.5 |
2,278.5 |
-0.52% |
109,100 |
2024/1/12 |
2,330 |
2,335.5 |
2,267.5 |
2,290.5 |
-0.72% |
215,100 |
2024/1/11 |
2,333 |
2,335 |
2,294 |
2,307 |
-0.11% |
195,400 |
2024/1/10 |
2,265 |
2,316 |
2,265 |
2,309.5 |
+1.74% |
259,600 |
2024/1/9 |
2,259 |
2,276.5 |
2,253.5 |
2,270 |
-1.41% |
425,500 |
2024/1/5 |
2,394 |
2,394 |
2,297.5 |
2,302.5 |
-3.90% |
292,700 |
2024/1/4 |
2,379.5 |
2,396 |
2,342.5 |
2,396 |
-0.48% |
189,500 |
2023/12/29 |
2,381.5 |
2,419.5 |
2,381.5 |
2,407.5 |
+1.05% |
235,000 |
2023/12/28 |
2,380 |
2,402 |
2,365.5 |
2,382.5 |
+0.32% |
169,800 |
2023/12/27 |
2,311.5 |
2,377.5 |
2,311.5 |
2,375 |
+3.31% |
245,100 |
2023/12/26 |
2,274.5 |
2,311.5 |
2,252 |
2,299 |
+0.88% |
207,400 |
2023/12/25 |
2,286.5 |
2,295 |
2,267.5 |
2,279 |
-0.11% |
195,100 |
2023/12/22 |
2,245.5 |
2,289.5 |
2,228.5 |
2,281.5 |
+2.01% |
352,700 |
2023/12/21 |
2,233.5 |
2,253 |
2,214 |
2,236.5 |
+0.65% |
353,600 |
2023/12/20 |
2,215.5 |
2,240 |
2,197 |
2,222 |
+1.76% |
448,200 |
2023/12/19 |
2,131.5 |
2,187.5 |
2,131.5 |
2,183.5 |
+2.25% |
471,000 |
2023/12/18 |
2,109.5 |
2,136.5 |
2,066.5 |
2,135.5 |
-0.63% |
330,700 |
2023/12/15 |
2,179 |
2,186.5 |
2,128.5 |
2,149 |
-2.01% |
728,200 |
2023/12/14 |
2,085 |
2,201.5 |
2,061 |
2,193 |
+6.20% |
643,400 |
2023/12/13 |
2,068 |
2,078 |
2,052.5 |
2,065 |
-0.10% |
177,300 |
2023/12/12 |
2,100.5 |
2,101.5 |
2,061 |
2,067 |
-1.85% |
171,900 |
2023/12/11 |
2,121 |
2,135 |
2,093 |
2,106 |
+0.79% |
166,200 |
2023/12/8 |
2,091.5 |
2,099.5 |
2,076.5 |
2,089.5 |
-1.02% |
309,400 |
2023/12/7 |
2,133 |
2,158.5 |
2,110 |
2,111 |
-2.31% |
191,500 |
2023/12/6 |
2,141 |
2,174.5 |
2,137.5 |
2,161 |
+1.36% |
222,100 |
2023/12/5 |
2,102.5 |
2,140.5 |
2,102.5 |
2,132 |
+0.99% |
189,800 |
2023/12/4 |
2,137 |
2,147.5 |
2,103 |
2,111 |
-1.22% |
186,600 |
2023/12/1 |
2,119 |
2,142.5 |
2,110 |
2,137 |
+2.37% |
210,200 |
2023/11/30 |
2,105 |
2,109 |
2,076.5 |
2,087.5 |
-1.32% |
269,300 |
2023/11/29 |
2,055.5 |
2,134.5 |
2,051.5 |
2,115.5 |
+3.37% |
290,800 |
2023/11/28 |
2,034.5 |
2,056 |
2,021 |
2,046.5 |
-0.80% |
253,000 |
2023/11/27 |
2,096.5 |
2,100 |
2,043.5 |
2,063 |
-1.13% |
150,100 |
2023/11/24 |
2,120 |
2,121 |
2,081 |
2,086.5 |
-1.04% |
187,200 |
2023/11/22 |
2,120.5 |
2,146 |
2,107.5 |
2,108.5 |
-0.57% |
92,500 |
2023/11/21 |
2,131 |
2,148.5 |
2,097 |
2,120.5 |
-0.89% |
205,600 |
2023/11/20 |
2,111.5 |
2,157 |
2,111.5 |
2,139.5 |
+0.85% |
126,400 |
2023/11/17 |
2,132.5 |
2,138.5 |
2,092.5 |
2,121.5 |
-1.21% |
151,600 |
2023/11/16 |
2,162 |
2,185 |
2,143 |
2,147.5 |
-0.67% |
219,100 |
2023/11/15 |
2,176.5 |
2,202.5 |
2,143.5 |
2,162 |
+1.12% |
153,000 |
2023/11/14 |
2,150 |
2,164 |
2,133.5 |
2,138 |
+0.75% |
249,000 |
2023/11/13 |
2,135 |
2,252 |
2,101 |
2,122 |
-8.95% |
575,000 |
2023/11/10 |
2,323.5 |
2,332 |
2,307.5 |
2,330.5 |
+0.93% |
167,600 |
2023/11/9 |
2,309 |
2,319 |
2,286 |
2,309 |
+0.02% |
156,500 |
2023/11/8 |
2,318.5 |
2,323 |
2,287.5 |
2,308.5 |
-0.41% |
198,100 |
2023/11/7 |
2,333 |
2,354 |
2,308.5 |
2,318 |
-1.47% |
240,200 |
2023/11/6 |
2,422 |
2,422 |
2,338.5 |
2,352.5 |
-0.86% |
259,300 |
2023/11/2 |
2,369.5 |
2,398 |
2,363.5 |
2,373 |
+0.89% |
194,400 |
2023/11/1 |
2,351.5 |
2,385 |
2,338 |
2,352 |
+1.16% |
204,700 |
2023/10/31 |
2,287.5 |
2,331.5 |
2,281 |
2,325 |
+2.92% |
199,000 |
2023/10/30 |
2,252 |
2,262.5 |
2,246 |
2,259 |
-0.75% |
201,500 |
2023/10/27 |
2,220 |
2,284.5 |
2,217 |
2,276 |
+3.43% |
277,000 |
2023/10/26 |
2,161 |
2,202 |
2,149 |
2,200.5 |
+2.16% |
220,900 |
2023/10/25 |
2,175 |
2,189.5 |
2,154 |
2,154 |
-0.19% |
126,200 |
2023/10/24 |
2,140.5 |
2,164.5 |
2,113.5 |
2,158 |
-0.30% |
258,100 |
|