日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/30 |
2,939 |
3,012 |
2,933.5 |
2,980.5 |
+2.44% |
511,900 |
2024/4/26 |
2,895.5 |
2,942 |
2,866.5 |
2,909.5 |
-0.43% |
576,100 |
2024/4/25 |
2,951.5 |
2,957 |
2,920.5 |
2,922 |
-1.55% |
370,400 |
2024/4/24 |
2,960 |
2,970 |
2,928 |
2,968 |
+1.61% |
551,000 |
2024/4/23 |
2,946.5 |
2,968.5 |
2,889 |
2,921 |
-0.85% |
424,800 |
2024/4/22 |
2,902 |
2,964 |
2,900 |
2,946 |
+1.39% |
468,100 |
2024/4/19 |
2,965 |
2,985 |
2,888 |
2,905.5 |
-2.58% |
629,200 |
2024/4/18 |
2,946.5 |
2,992.5 |
2,933 |
2,982.5 |
+0.49% |
534,400 |
2024/4/17 |
3,027 |
3,031 |
2,947 |
2,968 |
-1.26% |
587,200 |
2024/4/16 |
3,120 |
3,164 |
2,991 |
3,006 |
-4.42% |
1,054,200 |
2024/4/15 |
3,117 |
3,146 |
3,100 |
3,145 |
-0.41% |
447,200 |
2024/4/12 |
3,196 |
3,196 |
3,153 |
3,158 |
-0.66% |
364,900 |
2024/4/11 |
3,132 |
3,192 |
3,130 |
3,179 |
+0.47% |
538,100 |
2024/4/10 |
3,150 |
3,178 |
3,134 |
3,164 |
+1.25% |
526,100 |
2024/4/9 |
3,155 |
3,158 |
3,110 |
3,125 |
-0.95% |
386,300 |
2024/4/8 |
3,117 |
3,163 |
3,117 |
3,155 |
+2.17% |
497,700 |
2024/4/5 |
3,043 |
3,095 |
3,038 |
3,088 |
-1.03% |
740,500 |
2024/4/4 |
3,106 |
3,138 |
3,094 |
3,120 |
+1.66% |
588,000 |
2024/4/3 |
3,070 |
3,095 |
3,040 |
3,069 |
-0.03% |
531,400 |
2024/4/2 |
3,118 |
3,118 |
3,043 |
3,070 |
+0.52% |
618,000 |
2024/4/1 |
3,169 |
3,169 |
3,033 |
3,054 |
-2.92% |
996,500 |
2024/3/29 |
3,140 |
3,159 |
3,127 |
3,146 |
+0.25% |
609,300 |
2024/3/28 |
3,159 |
3,180 |
3,113 |
3,138 |
-1.10% |
849,400 |
2024/3/27 |
3,187 |
3,218 |
3,157 |
3,173 |
-0.35% |
802,200 |
2024/3/26 |
3,140 |
3,213 |
3,131 |
3,184 |
+2.05% |
930,000 |
2024/3/25 |
3,135 |
3,157 |
3,116 |
3,120 |
-0.22% |
547,600 |
2024/3/22 |
3,115 |
3,145 |
3,071 |
3,127 |
+2.19% |
751,200 |
2024/3/21 |
3,050 |
3,083 |
3,025 |
3,060 |
+1.12% |
802,700 |
2024/3/19 |
3,000 |
3,037 |
2,978 |
3,026 |
+0.20% |
618,400 |
2024/3/18 |
2,950 |
3,023 |
2,940.5 |
3,020 |
+5.21% |
1,208,200 |
2024/3/15 |
2,819.5 |
2,907.5 |
2,815 |
2,870.5 |
+1.06% |
1,463,000 |
2024/3/14 |
2,828 |
2,853.5 |
2,814.5 |
2,840.5 |
+0.87% |
537,300 |
2024/3/13 |
2,880 |
2,887.5 |
2,804.5 |
2,816 |
-1.78% |
627,800 |
2024/3/12 |
2,799.5 |
2,874.5 |
2,750 |
2,867 |
-0.35% |
900,100 |
2024/3/11 |
2,861 |
2,904 |
2,844 |
2,877 |
-1.17% |
1,032,300 |
2024/3/8 |
2,961 |
2,963 |
2,901 |
2,911 |
-1.51% |
937,000 |
2024/3/7 |
2,984 |
3,032 |
2,941 |
2,955.5 |
-0.96% |
1,211,400 |
2024/3/6 |
2,881 |
2,987.5 |
2,869 |
2,984 |
+5.29% |
1,467,200 |
2024/3/5 |
2,797 |
2,851 |
2,771 |
2,834 |
+1.78% |
856,500 |
2024/3/4 |
2,801 |
2,814 |
2,770.5 |
2,784.5 |
-0.91% |
724,800 |
2024/3/1 |
2,809.5 |
2,843.5 |
2,796 |
2,810 |
-0.18% |
841,700 |
2024/2/29 |
2,807 |
2,835.5 |
2,793 |
2,815 |
-1.12% |
720,700 |
2024/2/28 |
2,853 |
2,899.5 |
2,829.5 |
2,847 |
-0.21% |
853,300 |
2024/2/27 |
2,807.5 |
2,874.5 |
2,803 |
2,853 |
+1.35% |
1,025,000 |
2024/2/26 |
2,825 |
2,885 |
2,801.5 |
2,815 |
+2.59% |
1,702,700 |
2024/2/22 |
2,740 |
2,754.5 |
2,712.5 |
2,744 |
+0.96% |
820,100 |
2024/2/21 |
2,701 |
2,722 |
2,659 |
2,718 |
+0.20% |
778,200 |
2024/2/20 |
2,700 |
2,731 |
2,696.5 |
2,712.5 |
-0.37% |
773,800 |
2024/2/19 |
2,630.5 |
2,725 |
2,615 |
2,722.5 |
+4.73% |
1,429,400 |
2024/2/16 |
2,570 |
2,619.5 |
2,562.5 |
2,599.5 |
+1.50% |
1,168,200 |
2024/2/15 |
2,595 |
2,612 |
2,544 |
2,561 |
+0.25% |
1,148,500 |
2024/2/14 |
2,584 |
2,607.5 |
2,538 |
2,554.5 |
-2.41% |
1,513,300 |
2024/2/13 |
2,650 |
2,666.5 |
2,603 |
2,617.5 |
-0.66% |
1,612,200 |
2024/2/9 |
2,580 |
2,655 |
2,563.5 |
2,635 |
+2.49% |
2,222,100 |
2024/2/8 |
2,560 |
2,597.5 |
2,501.5 |
2,571 |
-0.17% |
3,354,300 |
2024/2/7 |
2,426 |
2,577 |
2,359.5 |
2,575.5 |
+21.14% |
10,601,900 |
2024/2/6 |
2,145 |
2,145 |
2,116 |
2,126 |
-1.46% |
1,254,200 |
2024/2/5 |
2,149.5 |
2,167 |
2,141.5 |
2,157.5 |
+1.55% |
1,198,700 |
2024/2/2 |
2,123.5 |
2,152.5 |
2,109 |
2,124.5 |
+0.24% |
1,061,600 |
2024/2/1 |
2,135 |
2,144 |
2,112 |
2,119.5 |
-1.14% |
694,300 |
2024/1/31 |
2,144 |
2,144.5 |
2,113 |
2,144 |
+0.33% |
1,068,000 |
2024/1/30 |
2,124 |
2,143 |
2,118 |
2,137 |
+1.50% |
1,392,800 |
2024/1/29 |
2,110 |
2,114.5 |
2,096 |
2,105.5 |
+0.74% |
560,200 |
2024/1/26 |
2,085 |
2,099.5 |
2,076 |
2,090 |
-0.17% |
668,900 |
2024/1/25 |
2,082 |
2,105 |
2,073.5 |
2,093.5 |
+0.77% |
862,400 |
2024/1/24 |
2,096 |
2,097 |
2,076 |
2,077.5 |
-1.00% |
735,300 |
2024/1/23 |
2,110.5 |
2,127 |
2,092 |
2,098.5 |
+0.21% |
1,106,200 |
2024/1/22 |
2,065 |
2,097.5 |
2,064 |
2,094 |
+1.58% |
868,200 |
2024/1/19 |
2,070 |
2,080 |
2,054 |
2,061.5 |
+0.37% |
602,100 |
2024/1/18 |
2,040 |
2,068 |
2,036.5 |
2,054 |
+0.59% |
622,300 |
2024/1/17 |
2,076.5 |
2,097.5 |
2,042 |
2,042 |
-1.35% |
842,700 |
2024/1/16 |
2,100 |
2,104.5 |
2,070 |
2,070 |
-0.70% |
931,900 |
2024/1/15 |
2,080 |
2,102.5 |
2,072 |
2,084.5 |
+0.48% |
869,200 |
2024/1/12 |
2,100 |
2,108 |
2,059.5 |
2,074.5 |
-0.26% |
1,290,500 |
2024/1/11 |
2,086 |
2,098.5 |
2,077 |
2,080 |
+0.70% |
1,017,100 |
2024/1/10 |
2,061 |
2,092 |
2,056 |
2,065.5 |
+1.65% |
1,703,800 |
2024/1/9 |
2,027.5 |
2,037 |
2,015.5 |
2,032 |
+1.60% |
1,103,600 |
2024/1/5 |
2,015 |
2,019.5 |
1,995 |
2,000 |
-0.65% |
1,044,300 |
2024/1/4 |
1,995.5 |
2,016 |
1,968 |
2,013 |
+1.41% |
1,134,600 |
2023/12/29 |
1,980 |
2,003 |
1,977.5 |
1,985 |
-0.73% |
955,100 |
2023/12/28 |
1,965 |
1,999.5 |
1,957.5 |
1,999.5 |
+1.83% |
738,800 |
2023/12/27 |
1,957 |
1,967 |
1,954 |
1,963.5 |
+0.72% |
717,100 |
2023/12/26 |
1,966 |
1,973.5 |
1,943.5 |
1,949.5 |
-0.81% |
714,100 |
2023/12/25 |
1,982 |
1,993 |
1,963 |
1,965.5 |
-0.51% |
689,500 |
2023/12/22 |
1,991 |
1,997 |
1,970.5 |
1,975.5 |
+0.10% |
691,700 |
2023/12/21 |
1,970.5 |
1,984 |
1,962 |
1,973.5 |
-0.28% |
854,800 |
2023/12/20 |
1,988 |
2,005.5 |
1,976 |
1,979 |
+1.02% |
1,077,000 |
2023/12/19 |
1,935 |
1,959 |
1,921.5 |
1,959 |
+1.35% |
832,300 |
2023/12/18 |
1,925 |
1,942.5 |
1,908 |
1,933 |
-0.39% |
851,200 |
2023/12/15 |
1,941 |
1,957.5 |
1,922 |
1,940.5 |
+0.91% |
1,219,000 |
2023/12/14 |
1,985 |
1,990 |
1,918 |
1,923 |
-3.25% |
1,824,700 |
2023/12/13 |
2,004 |
2,011.5 |
1,974 |
1,987.5 |
-1.36% |
2,098,900 |
2023/12/12 |
2,065 |
2,065.5 |
1,998 |
2,015 |
-0.49% |
2,332,500 |
2023/12/11 |
2,058.5 |
2,058.5 |
2,008.5 |
2,025 |
-0.39% |
2,365,000 |
2023/12/8 |
2,071 |
2,075 |
2,021 |
2,033 |
-2.31% |
2,186,300 |
2023/12/7 |
2,183 |
2,186 |
2,081 |
2,081 |
-4.45% |
3,665,000 |
2023/12/6 |
2,131 |
2,185 |
2,131 |
2,178 |
+0.55% |
7,872,300 |
2023/12/5 |
2,164.5 |
2,174.5 |
2,120.5 |
2,166 |
+0.49% |
2,698,200 |
2023/12/4 |
2,175 |
2,198 |
2,153 |
2,155.5 |
-0.02% |
1,769,400 |
2023/12/1 |
2,158 |
2,170 |
2,140 |
2,156 |
-0.81% |
1,858,700 |
2023/11/30 |
2,125 |
2,199.5 |
2,115 |
2,173.5 |
+1.73% |
6,973,500 |
2023/11/29 |
2,189.5 |
2,194 |
2,136.5 |
2,136.5 |
-3.33% |
5,377,300 |
2023/11/28 |
2,226.5 |
2,239.5 |
2,200.5 |
2,210 |
-0.58% |
2,178,100 |
2023/11/27 |
2,290 |
2,300 |
2,223 |
2,223 |
-2.18% |
1,709,800 |
2023/11/24 |
2,248 |
2,303 |
2,242 |
2,272.5 |
+1.97% |
2,223,900 |
2023/11/22 |
2,235 |
2,266 |
2,228 |
2,228.5 |
+0.36% |
2,275,700 |
2023/11/21 |
2,210 |
2,239 |
2,191.5 |
2,220.5 |
-10.82% |
4,304,000 |
2023/11/20 |
2,541 |
2,554 |
2,482 |
2,490 |
-1.97% |
252,700 |
2023/11/17 |
2,537.5 |
2,545 |
2,516.5 |
2,540 |
+0.16% |
457,200 |
2023/11/16 |
2,544 |
2,561.5 |
2,519 |
2,536 |
-0.49% |
279,600 |
2023/11/15 |
2,535 |
2,559 |
2,527 |
2,548.5 |
+1.51% |
321,900 |
2023/11/14 |
2,503 |
2,523.5 |
2,495.5 |
2,510.5 |
+0.46% |
288,600 |
2023/11/13 |
2,555.5 |
2,569.5 |
2,492.5 |
2,499 |
-1.46% |
419,500 |
2023/11/10 |
2,537 |
2,545.5 |
2,498 |
2,536 |
-0.67% |
512,900 |
2023/11/9 |
2,538 |
2,578 |
2,527 |
2,553 |
+0.22% |
569,200 |
2023/11/8 |
2,690 |
2,718.5 |
2,536 |
2,547.5 |
+2.04% |
1,302,100 |
2023/11/7 |
2,537 |
2,538 |
2,487 |
2,496.5 |
-1.56% |
439,500 |
2023/11/6 |
2,500 |
2,546 |
2,483 |
2,536 |
+4.08% |
435,900 |
2023/11/2 |
2,464 |
2,475 |
2,434 |
2,436.5 |
-0.12% |
324,800 |
2023/11/1 |
2,456.5 |
2,460 |
2,426.5 |
2,439.5 |
+1.37% |
477,400 |
2023/10/31 |
2,352 |
2,410.5 |
2,344 |
2,406.5 |
+1.50% |
1,365,900 |
2023/10/30 |
2,402.5 |
2,402.5 |
2,340.5 |
2,371 |
-2.47% |
471,700 |
2023/10/27 |
2,393.5 |
2,437 |
2,392 |
2,431 |
+2.38% |
456,000 |
|