日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/23 |
1,232 |
1,240.5 |
1,224 |
1,231.5 |
+0.12% |
82,000 |
2024/4/22 |
1,250 |
1,250 |
1,217 |
1,230 |
+0.65% |
152,700 |
2024/4/19 |
1,245 |
1,255.5 |
1,210 |
1,222 |
-2.51% |
251,400 |
2024/4/18 |
1,249.5 |
1,261.5 |
1,239 |
1,253.5 |
+0.89% |
188,200 |
2024/4/17 |
1,300 |
1,307 |
1,242.5 |
1,242.5 |
-4.02% |
272,900 |
2024/4/16 |
1,320 |
1,329 |
1,277.5 |
1,294.5 |
-3.40% |
276,800 |
2024/4/15 |
1,345 |
1,349 |
1,330.5 |
1,340 |
-0.41% |
172,200 |
2024/4/12 |
1,352 |
1,367 |
1,342.5 |
1,345.5 |
-0.41% |
205,300 |
2024/4/11 |
1,330 |
1,353 |
1,322.5 |
1,351 |
+1.05% |
197,000 |
2024/4/10 |
1,319 |
1,343 |
1,317 |
1,337 |
+2.22% |
248,900 |
2024/4/9 |
1,309 |
1,316 |
1,296 |
1,308 |
+0.62% |
139,600 |
2024/4/8 |
1,315 |
1,318 |
1,296.5 |
1,300 |
-0.23% |
141,700 |
2024/4/5 |
1,276 |
1,304.5 |
1,274.5 |
1,303 |
+0.00% |
133,000 |
2024/4/4 |
1,300 |
1,314.5 |
1,283.5 |
1,303 |
+1.09% |
190,100 |
2024/4/3 |
1,305 |
1,315.5 |
1,275 |
1,289 |
-2.01% |
278,700 |
2024/4/2 |
1,291.5 |
1,322.5 |
1,286.5 |
1,315.5 |
+2.14% |
405,100 |
2024/4/1 |
1,300.5 |
1,332.5 |
1,283 |
1,288 |
-0.27% |
383,100 |
2024/3/29 |
1,295 |
1,299.5 |
1,271.5 |
1,291.5 |
+0.19% |
235,800 |
2024/3/28 |
1,299.5 |
1,302 |
1,287.5 |
1,289 |
-0.39% |
241,000 |
2024/3/27 |
1,295 |
1,307.5 |
1,277 |
1,294 |
+0.90% |
396,100 |
2024/3/26 |
1,259.5 |
1,295 |
1,251 |
1,282.5 |
+1.91% |
421,000 |
2024/3/25 |
1,244.5 |
1,276.5 |
1,238.5 |
1,258.5 |
+1.12% |
324,200 |
2024/3/22 |
1,242.5 |
1,251.5 |
1,228 |
1,244.5 |
+0.24% |
314,800 |
2024/3/21 |
1,248 |
1,255.5 |
1,236 |
1,241.5 |
+2.27% |
277,700 |
2024/3/19 |
1,212 |
1,219 |
1,199.5 |
1,214 |
-0.49% |
334,500 |
2024/3/18 |
1,230 |
1,230 |
1,210.5 |
1,220 |
+0.66% |
198,900 |
2024/3/15 |
1,202.5 |
1,217.5 |
1,197.5 |
1,212 |
+0.71% |
250,700 |
2024/3/14 |
1,198.5 |
1,203.5 |
1,182.5 |
1,203.5 |
+1.09% |
243,500 |
2024/3/13 |
1,235 |
1,238 |
1,190.5 |
1,190.5 |
-3.01% |
257,500 |
2024/3/12 |
1,239 |
1,239 |
1,200.5 |
1,227.5 |
-1.33% |
301,800 |
2024/3/11 |
1,266.5 |
1,266.5 |
1,222 |
1,244 |
-3.68% |
299,900 |
2024/3/8 |
1,262 |
1,300.5 |
1,255 |
1,291.5 |
+0.31% |
294,900 |
2024/3/7 |
1,302 |
1,312.5 |
1,285 |
1,287.5 |
-0.04% |
307,400 |
2024/3/6 |
1,263 |
1,293 |
1,253.5 |
1,288 |
+1.70% |
266,500 |
2024/3/5 |
1,246.5 |
1,281.5 |
1,241 |
1,266.5 |
+1.60% |
354,600 |
2024/3/4 |
1,261 |
1,265 |
1,245.5 |
1,246.5 |
-0.80% |
319,500 |
2024/3/1 |
1,275 |
1,275 |
1,244.5 |
1,256.5 |
-0.75% |
286,400 |
2024/2/29 |
1,289.5 |
1,295 |
1,253 |
1,266 |
-2.05% |
452,900 |
2024/2/28 |
1,302.5 |
1,319 |
1,287 |
1,292.5 |
-0.46% |
453,700 |
2024/2/27 |
1,298.5 |
1,325 |
1,282.5 |
1,298.5 |
+0.08% |
697,200 |
2024/2/26 |
1,317 |
1,324 |
1,293.5 |
1,297.5 |
-1.14% |
451,000 |
2024/2/22 |
1,296 |
1,329 |
1,290 |
1,312.5 |
+0.96% |
474,700 |
2024/2/21 |
1,328 |
1,337.5 |
1,292.5 |
1,300 |
-2.11% |
449,700 |
2024/2/20 |
1,301.5 |
1,348 |
1,297.5 |
1,328 |
+2.11% |
529,500 |
2024/2/19 |
1,312 |
1,315.5 |
1,291.5 |
1,300.5 |
-0.91% |
279,400 |
2024/2/16 |
1,294.5 |
1,323.5 |
1,271.5 |
1,312.5 |
+2.34% |
572,000 |
2024/2/15 |
1,224.5 |
1,294.5 |
1,222.5 |
1,282.5 |
+10.13% |
1,121,900 |
2024/2/14 |
1,189 |
1,189 |
1,150 |
1,164.5 |
-2.92% |
310,000 |
2024/2/13 |
1,198 |
1,207.5 |
1,184.5 |
1,199.5 |
+1.31% |
292,900 |
2024/2/9 |
1,167 |
1,191 |
1,162 |
1,184 |
+1.15% |
184,200 |
2024/2/8 |
1,175 |
1,175.5 |
1,156 |
1,170.5 |
-0.43% |
247,600 |
2024/2/7 |
1,176 |
1,186 |
1,168 |
1,175.5 |
-0.17% |
208,000 |
2024/2/6 |
1,192.5 |
1,194 |
1,176 |
1,177.5 |
-2.44% |
176,900 |
2024/2/5 |
1,205 |
1,217 |
1,200 |
1,207 |
+1.39% |
199,000 |
2024/2/2 |
1,199.5 |
1,202 |
1,182 |
1,190.5 |
+0.00% |
297,600 |
2024/2/1 |
1,196.5 |
1,202.5 |
1,186 |
1,190.5 |
-1.85% |
275,300 |
2024/1/31 |
1,179.5 |
1,214.5 |
1,174.5 |
1,213 |
+2.36% |
196,600 |
2024/1/30 |
1,183 |
1,197 |
1,182.5 |
1,185 |
+0.25% |
131,900 |
2024/1/29 |
1,167.5 |
1,189 |
1,167.5 |
1,182 |
+0.60% |
220,500 |
2024/1/26 |
1,178 |
1,183.5 |
1,167.5 |
1,175 |
-0.04% |
178,600 |
2024/1/25 |
1,175 |
1,187 |
1,166.5 |
1,175.5 |
-0.34% |
143,300 |
2024/1/24 |
1,195 |
1,196 |
1,176.5 |
1,179.5 |
-1.38% |
203,900 |
2024/1/23 |
1,209.5 |
1,216 |
1,195 |
1,196 |
-0.66% |
252,700 |
2024/1/22 |
1,184 |
1,205.5 |
1,182.5 |
1,204 |
+1.69% |
231,100 |
2024/1/19 |
1,189 |
1,199 |
1,178 |
1,184 |
-0.17% |
281,800 |
2024/1/18 |
1,182 |
1,202.5 |
1,178 |
1,186 |
+0.34% |
281,200 |
2024/1/17 |
1,193 |
1,204.5 |
1,182 |
1,182 |
+0.13% |
265,300 |
2024/1/16 |
1,201 |
1,204.5 |
1,180.5 |
1,180.5 |
-1.62% |
280,400 |
2024/1/15 |
1,176.5 |
1,209 |
1,176.5 |
1,200 |
+1.61% |
257,800 |
2024/1/12 |
1,211.5 |
1,211.5 |
1,178.5 |
1,181 |
-1.99% |
262,700 |
2024/1/11 |
1,210 |
1,215 |
1,198.5 |
1,205 |
+0.58% |
266,700 |
2024/1/10 |
1,180 |
1,209.5 |
1,176 |
1,198 |
+1.35% |
341,200 |
2024/1/9 |
1,183 |
1,199.5 |
1,172.5 |
1,182 |
-0.25% |
291,600 |
2024/1/5 |
1,200 |
1,200 |
1,182 |
1,185 |
-0.63% |
224,600 |
2024/1/4 |
1,180.5 |
1,198.5 |
1,160 |
1,192.5 |
+1.15% |
223,300 |
2023/12/29 |
1,167.5 |
1,183.5 |
1,162.5 |
1,179 |
+0.99% |
250,000 |
2023/12/28 |
1,165 |
1,172 |
1,156.5 |
1,167.5 |
-1.39% |
118,800 |
2023/12/27 |
1,155.5 |
1,184 |
1,154 |
1,184 |
+3.18% |
290,800 |
2023/12/26 |
1,147.5 |
1,149.5 |
1,138.5 |
1,147.5 |
+0.57% |
185,700 |
2023/12/25 |
1,142.5 |
1,149.5 |
1,137.5 |
1,141 |
+0.22% |
111,000 |
2023/12/22 |
1,130 |
1,140.5 |
1,123 |
1,138.5 |
+1.38% |
152,300 |
2023/12/21 |
1,115.5 |
1,126.5 |
1,110.5 |
1,123 |
+0.04% |
221,500 |
2023/12/20 |
1,119 |
1,133.5 |
1,115.5 |
1,122.5 |
+1.35% |
226,000 |
2023/12/19 |
1,090 |
1,111.5 |
1,079 |
1,107.5 |
+1.19% |
240,400 |
2023/12/18 |
1,077.5 |
1,101 |
1,067 |
1,094.5 |
+0.09% |
229,100 |
2023/12/15 |
1,071 |
1,100 |
1,068 |
1,093.5 |
+1.53% |
283,300 |
2023/12/14 |
1,095 |
1,097 |
1,069 |
1,077 |
-1.91% |
273,000 |
2023/12/13 |
1,122.5 |
1,122.5 |
1,097 |
1,098 |
-1.35% |
239,100 |
2023/12/12 |
1,137 |
1,137.5 |
1,112 |
1,113 |
+0.36% |
442,600 |
2023/12/11 |
1,097 |
1,112.5 |
1,091 |
1,109 |
+2.45% |
242,800 |
2023/12/8 |
1,110 |
1,118 |
1,075.5 |
1,082.5 |
-3.95% |
376,800 |
2023/12/7 |
1,145 |
1,152.5 |
1,123 |
1,127 |
-2.13% |
220,100 |
2023/12/6 |
1,138 |
1,155.5 |
1,130 |
1,151.5 |
+0.88% |
213,600 |
2023/12/5 |
1,150 |
1,155.5 |
1,138.5 |
1,141.5 |
-1.68% |
202,400 |
2023/12/4 |
1,157.5 |
1,165.5 |
1,142.5 |
1,161 |
+0.09% |
173,200 |
2023/12/1 |
1,175 |
1,175 |
1,153 |
1,160 |
+0.48% |
218,100 |
2023/11/30 |
1,151 |
1,158.5 |
1,143 |
1,154.5 |
-0.65% |
254,400 |
2023/11/29 |
1,168.5 |
1,175.5 |
1,156.5 |
1,162 |
-1.27% |
107,600 |
2023/11/28 |
1,197 |
1,198 |
1,165 |
1,177 |
-1.51% |
308,900 |
2023/11/27 |
1,214.5 |
1,227 |
1,190 |
1,195 |
-0.33% |
147,500 |
2023/11/24 |
1,204 |
1,211 |
1,194.5 |
1,199 |
+0.42% |
127,300 |
2023/11/22 |
1,169.5 |
1,203 |
1,169.5 |
1,194 |
+1.83% |
214,600 |
2023/11/21 |
1,195.5 |
1,195.5 |
1,157.5 |
1,172.5 |
-1.47% |
248,600 |
2023/11/20 |
1,156.5 |
1,214 |
1,154.5 |
1,190 |
+2.90% |
591,300 |
2023/11/17 |
1,132 |
1,159.5 |
1,127 |
1,156.5 |
+1.14% |
398,400 |
2023/11/16 |
1,143 |
1,149.5 |
1,128.5 |
1,143.5 |
-0.95% |
258,800 |
2023/11/15 |
1,129 |
1,175 |
1,128 |
1,154.5 |
+1.05% |
583,300 |
2023/11/14 |
1,172.5 |
1,173.5 |
1,138 |
1,142.5 |
-1.00% |
461,800 |
2023/11/13 |
1,158.5 |
1,166 |
1,144 |
1,154 |
+0.04% |
232,600 |
2023/11/10 |
1,144 |
1,156.5 |
1,143 |
1,153.5 |
+1.45% |
181,900 |
2023/11/9 |
1,125 |
1,139.5 |
1,117.5 |
1,137 |
+1.02% |
128,900 |
2023/11/8 |
1,148.5 |
1,151.5 |
1,121.5 |
1,125.5 |
-2.00% |
222,700 |
2023/11/7 |
1,168.5 |
1,171 |
1,147 |
1,148.5 |
-1.71% |
200,000 |
2023/11/6 |
1,163 |
1,170.5 |
1,150 |
1,168.5 |
+3.96% |
269,000 |
2023/11/2 |
1,156.5 |
1,165 |
1,120.5 |
1,124 |
-1.53% |
274,200 |
2023/11/1 |
1,145 |
1,157.5 |
1,131 |
1,141.5 |
+1.69% |
329,300 |
2023/10/31 |
1,119 |
1,125.5 |
1,090 |
1,122.5 |
+1.81% |
336,800 |
2023/10/30 |
1,115.5 |
1,120.5 |
1,088.5 |
1,102.5 |
-2.48% |
292,300 |
2023/10/27 |
1,125.5 |
1,131.5 |
1,118 |
1,130.5 |
+1.25% |
196,600 |
2023/10/26 |
1,136.5 |
1,138.5 |
1,109.5 |
1,116.5 |
-1.76% |
221,600 |
2023/10/25 |
1,128 |
1,146 |
1,126.5 |
1,136.5 |
+0.75% |
244,200 |
2023/10/24 |
1,135 |
1,141 |
1,098.5 |
1,128 |
-1.10% |
263,700 |
2023/10/23 |
1,149 |
1,156 |
1,137 |
1,140.5 |
-1.34% |
175,900 |
|