日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
2,832 |
2,842 |
2,769 |
2,786.5 |
-1.92% |
5,412,000 |
2024/4/24 |
2,782.5 |
2,844.5 |
2,755 |
2,841 |
+2.10% |
7,285,000 |
2024/4/23 |
2,840 |
2,846.5 |
2,774 |
2,782.5 |
-2.37% |
5,989,500 |
2024/4/22 |
2,840 |
2,888.5 |
2,830 |
2,850 |
+1.08% |
4,791,800 |
2024/4/19 |
2,855 |
2,878.5 |
2,782.5 |
2,819.5 |
-1.95% |
6,110,200 |
2024/4/18 |
2,870 |
2,891.5 |
2,848.5 |
2,875.5 |
+0.10% |
3,944,200 |
2024/4/17 |
2,910 |
2,926 |
2,859 |
2,872.5 |
-1.20% |
4,261,900 |
2024/4/16 |
2,929 |
2,954 |
2,873 |
2,907.5 |
-2.04% |
5,691,700 |
2024/4/15 |
2,920 |
2,970 |
2,914 |
2,968 |
+0.02% |
5,159,500 |
2024/4/12 |
2,993 |
2,993.5 |
2,956.5 |
2,967.5 |
+0.61% |
6,463,300 |
2024/4/11 |
2,888 |
2,965 |
2,886 |
2,949.5 |
+1.22% |
6,420,000 |
2024/4/10 |
2,916.5 |
2,923 |
2,901 |
2,914 |
-0.53% |
4,571,200 |
2024/4/9 |
2,900 |
2,929.5 |
2,891 |
2,929.5 |
+1.44% |
4,700,400 |
2024/4/8 |
2,867 |
2,888 |
2,837 |
2,888 |
+2.30% |
5,732,100 |
2024/4/5 |
2,809 |
2,824 |
2,781.5 |
2,823 |
-0.41% |
5,344,500 |
2024/4/4 |
2,813.5 |
2,861.5 |
2,802.5 |
2,834.5 |
+2.00% |
7,257,400 |
2024/4/3 |
2,781 |
2,806 |
2,764 |
2,779 |
-0.45% |
5,287,100 |
2024/4/2 |
2,824.5 |
2,829 |
2,785 |
2,791.5 |
-0.21% |
6,178,600 |
2024/4/1 |
2,899.5 |
2,920 |
2,770.5 |
2,797.5 |
-2.97% |
8,172,200 |
2024/3/29 |
2,891 |
2,904 |
2,874 |
2,883 |
-0.07% |
6,347,300 |
2024/3/28 |
2,902 |
2,915.5 |
2,880 |
2,885 |
-2.17% |
6,376,800 |
2024/3/27 |
2,928 |
2,973 |
2,926.5 |
2,949 |
+1.27% |
7,304,200 |
2024/3/26 |
2,882 |
2,925 |
2,879 |
2,912 |
+0.07% |
4,699,300 |
2024/3/25 |
2,947 |
2,952 |
2,906 |
2,910 |
-1.29% |
4,804,600 |
2024/3/22 |
2,938 |
2,982 |
2,929 |
2,948 |
+0.55% |
7,915,300 |
2024/3/21 |
2,957.5 |
2,958 |
2,913.5 |
2,932 |
+1.10% |
10,348,900 |
2024/3/19 |
2,809 |
2,908.5 |
2,806.5 |
2,900 |
+3.28% |
9,347,300 |
2024/3/18 |
2,767 |
2,815 |
2,754 |
2,808 |
+3.35% |
7,446,600 |
2024/3/15 |
2,681 |
2,717 |
2,653.5 |
2,717 |
+2.41% |
8,757,000 |
2024/3/14 |
2,632 |
2,665.5 |
2,624 |
2,653 |
+0.47% |
8,598,700 |
2024/3/13 |
2,700 |
2,705 |
2,617 |
2,640.5 |
-1.03% |
7,958,100 |
2024/3/12 |
2,652.5 |
2,668 |
2,620.5 |
2,668 |
-0.82% |
7,311,300 |
2024/3/11 |
2,679 |
2,717 |
2,652.5 |
2,690 |
-3.20% |
8,637,700 |
2024/3/8 |
2,802.5 |
2,818.5 |
2,757.5 |
2,779 |
-0.84% |
9,428,500 |
2024/3/7 |
2,887 |
2,897 |
2,792 |
2,802.5 |
-1.84% |
8,808,900 |
2024/3/6 |
2,800 |
2,862.5 |
2,791.5 |
2,855 |
+1.91% |
8,097,200 |
2024/3/5 |
2,720 |
2,810.5 |
2,704 |
2,801.5 |
+1.84% |
8,693,700 |
2024/3/4 |
2,779 |
2,787 |
2,740.5 |
2,751 |
-0.63% |
6,746,600 |
2024/3/1 |
2,745 |
2,769 |
2,737 |
2,768.5 |
+0.53% |
9,142,200 |
2024/2/29 |
2,752 |
2,765 |
2,734 |
2,754 |
-0.16% |
10,201,600 |
2024/2/28 |
2,755 |
2,785 |
2,740 |
2,758.5 |
+0.13% |
6,009,500 |
2024/2/27 |
2,742 |
2,758 |
2,715.5 |
2,755 |
+0.20% |
8,797,100 |
2024/2/26 |
2,753.5 |
2,789 |
2,742.5 |
2,749.5 |
+0.05% |
7,776,100 |
2024/2/22 |
2,689.5 |
2,749.5 |
2,676.5 |
2,748 |
+2.63% |
9,811,400 |
2024/2/21 |
2,680 |
2,723.5 |
2,665.5 |
2,677.5 |
-1.00% |
7,974,500 |
2024/2/20 |
2,700 |
2,732 |
2,690.5 |
2,704.5 |
+0.78% |
7,160,500 |
2024/2/19 |
2,664.5 |
2,691 |
2,653 |
2,683.5 |
+0.52% |
5,440,600 |
2024/2/16 |
2,637.5 |
2,696.5 |
2,634 |
2,669.5 |
+1.97% |
10,292,700 |
2024/2/15 |
2,594 |
2,637 |
2,594 |
2,618 |
+0.94% |
8,710,200 |
2024/2/14 |
2,607.5 |
2,607.5 |
2,569 |
2,593.5 |
-0.69% |
8,275,800 |
2024/2/13 |
2,585 |
2,614.5 |
2,567 |
2,611.5 |
+1.38% |
11,581,600 |
2024/2/9 |
2,582 |
2,606.5 |
2,557 |
2,576 |
+0.84% |
13,600,200 |
2024/2/8 |
2,523.5 |
2,572 |
2,510.5 |
2,554.5 |
+1.27% |
13,715,000 |
2024/2/7 |
2,449 |
2,582 |
2,426 |
2,522.5 |
+3.30% |
20,222,500 |
2024/2/6 |
2,449 |
2,449 |
2,393 |
2,442 |
+0.49% |
12,552,300 |
2024/2/5 |
2,417 |
2,456 |
2,382 |
2,430 |
+3.87% |
22,022,700 |
2024/2/2 |
2,295 |
2,400 |
2,224 |
2,339.5 |
+1.94% |
31,534,600 |
2024/2/1 |
2,318 |
2,324 |
2,289 |
2,295 |
-1.96% |
9,649,600 |
2024/1/31 |
2,320 |
2,341 |
2,313 |
2,341 |
+0.52% |
9,235,300 |
2024/1/30 |
2,322.5 |
2,340.5 |
2,310 |
2,329 |
-0.04% |
7,437,300 |
2024/1/29 |
2,305 |
2,344 |
2,302.5 |
2,330 |
+1.99% |
9,830,800 |
2024/1/26 |
2,300 |
2,311 |
2,283 |
2,284.5 |
-1.68% |
8,769,000 |
2024/1/25 |
2,310 |
2,329 |
2,296 |
2,323.5 |
-0.11% |
8,207,200 |
2024/1/24 |
2,325.5 |
2,338.5 |
2,318 |
2,326 |
-0.62% |
9,361,900 |
2024/1/23 |
2,304.5 |
2,374.5 |
2,301.5 |
2,340.5 |
+1.83% |
16,227,300 |
2024/1/22 |
2,290 |
2,309 |
2,287.5 |
2,298.5 |
+0.39% |
9,366,200 |
2024/1/19 |
2,300 |
2,310 |
2,268.5 |
2,289.5 |
+0.18% |
10,188,200 |
2024/1/18 |
2,256.5 |
2,336 |
2,256 |
2,285.5 |
+1.40% |
15,332,000 |
2024/1/17 |
2,272 |
2,297.5 |
2,246.5 |
2,254 |
-0.62% |
13,148,200 |
2024/1/16 |
2,263 |
2,287 |
2,259.5 |
2,268 |
+0.22% |
10,936,700 |
2024/1/15 |
2,280 |
2,293 |
2,260.5 |
2,263 |
-0.77% |
8,308,800 |
2024/1/12 |
2,300 |
2,308 |
2,259 |
2,280.5 |
+0.00% |
14,165,000 |
2024/1/11 |
2,304.5 |
2,332 |
2,271 |
2,280.5 |
+1.04% |
17,921,900 |
2024/1/10 |
2,198 |
2,265 |
2,195 |
2,257 |
+3.65% |
15,642,100 |
2024/1/9 |
2,207 |
2,216.5 |
2,177.5 |
2,177.5 |
+0.58% |
11,851,300 |
2024/1/5 |
2,170 |
2,189.5 |
2,164.5 |
2,165 |
-0.07% |
12,047,300 |
2024/1/4 |
2,150 |
2,166.5 |
2,112.5 |
2,166.5 |
+1.86% |
12,008,700 |
2023/12/29 |
2,115 |
2,141.5 |
2,112 |
2,127 |
+0.69% |
7,082,300 |
2023/12/28 |
2,110 |
2,118 |
2,103 |
2,112.5 |
-0.09% |
5,056,900 |
2023/12/27 |
2,086.5 |
2,118.5 |
2,086.5 |
2,114.5 |
+0.50% |
9,942,300 |
2023/12/26 |
2,123 |
2,123.5 |
2,094.5 |
2,104 |
-0.45% |
6,473,100 |
2023/12/25 |
2,136.5 |
2,141 |
2,107 |
2,113.5 |
+0.02% |
7,231,400 |
2023/12/22 |
2,143.5 |
2,145 |
2,105.5 |
2,113 |
-1.42% |
14,381,600 |
2023/12/21 |
2,136 |
2,164.5 |
2,107.5 |
2,143.5 |
+0.35% |
24,462,200 |
2023/12/20 |
2,140 |
2,150 |
2,118 |
2,136 |
-0.67% |
73,606,000 |
2023/12/19 |
2,130 |
2,153.5 |
2,113 |
2,150.5 |
+0.96% |
13,314,800 |
2023/12/18 |
2,108 |
2,154 |
2,093.5 |
2,130 |
+1.94% |
34,274,600 |
2023/12/15 |
2,081 |
2,093 |
2,075.5 |
2,089.5 |
-0.05% |
25,338,400 |
2023/12/14 |
2,112 |
2,133 |
2,077 |
2,090.5 |
-2.04% |
45,565,800 |
2023/12/13 |
2,174 |
2,182 |
2,124 |
2,134 |
-2.98% |
37,204,900 |
2023/12/12 |
2,202 |
2,216 |
2,176.5 |
2,199.5 |
+1.59% |
17,030,800 |
2023/12/11 |
2,171 |
2,179.5 |
2,155.5 |
2,165 |
+1.24% |
11,417,900 |
2023/12/8 |
2,189.5 |
2,190 |
2,128.5 |
2,138.5 |
-4.51% |
15,476,100 |
2023/12/7 |
2,279.5 |
2,279.5 |
2,221 |
2,239.5 |
-2.67% |
7,941,000 |
2023/12/6 |
2,255 |
2,303 |
2,251 |
2,301 |
+2.49% |
7,127,700 |
2023/12/5 |
2,253.5 |
2,262.5 |
2,223 |
2,245 |
-0.47% |
6,427,300 |
2023/12/4 |
2,319.5 |
2,321 |
2,234 |
2,255.5 |
-3.30% |
9,255,200 |
2023/12/1 |
2,336 |
2,345.5 |
2,313 |
2,332.5 |
+0.80% |
8,805,600 |
2023/11/30 |
2,298 |
2,348 |
2,280.5 |
2,314 |
+0.70% |
17,083,600 |
2023/11/29 |
2,230 |
2,314 |
2,222 |
2,298 |
+0.92% |
20,647,400 |
2023/11/28 |
2,376 |
2,379.5 |
2,230 |
2,277 |
-4.85% |
14,858,400 |
2023/11/27 |
2,444.5 |
2,447 |
2,386 |
2,393 |
-1.34% |
4,362,800 |
2023/11/24 |
2,390 |
2,428 |
2,380.5 |
2,425.5 |
+2.15% |
5,348,400 |
2023/11/22 |
2,375 |
2,407.5 |
2,364.5 |
2,374.5 |
-0.50% |
6,265,900 |
2023/11/21 |
2,440 |
2,450.5 |
2,371 |
2,386.5 |
-3.07% |
7,613,800 |
2023/11/20 |
2,515 |
2,531 |
2,459 |
2,462 |
-2.32% |
6,418,200 |
2023/11/17 |
2,459.5 |
2,521.5 |
2,453.5 |
2,520.5 |
+2.27% |
6,496,600 |
2023/11/16 |
2,442.5 |
2,478.5 |
2,437.5 |
2,464.5 |
+1.44% |
5,627,400 |
2023/11/15 |
2,420 |
2,449 |
2,408 |
2,429.5 |
+1.84% |
7,301,900 |
2023/11/14 |
2,365 |
2,393 |
2,355.5 |
2,385.5 |
+1.99% |
4,062,300 |
2023/11/13 |
2,405 |
2,407 |
2,331.5 |
2,339 |
-1.52% |
4,278,400 |
2023/11/10 |
2,323.5 |
2,375 |
2,315.5 |
2,375 |
+1.28% |
4,783,800 |
2023/11/9 |
2,308 |
2,352.5 |
2,297 |
2,345 |
+1.85% |
3,938,100 |
2023/11/8 |
2,373.5 |
2,375.5 |
2,290 |
2,302.5 |
-1.56% |
4,989,600 |
2023/11/7 |
2,390 |
2,390 |
2,329 |
2,339 |
-2.22% |
5,341,400 |
2023/11/6 |
2,357.5 |
2,403.5 |
2,354 |
2,392 |
+3.66% |
7,407,800 |
2023/11/2 |
2,360.5 |
2,364.5 |
2,291 |
2,307.5 |
-2.22% |
7,473,800 |
2023/11/1 |
2,313 |
2,362 |
2,264 |
2,360 |
+7.30% |
10,785,200 |
2023/10/31 |
2,270 |
2,321 |
2,166 |
2,199.5 |
-2.85% |
13,952,100 |
2023/10/30 |
2,293.5 |
2,305 |
2,245 |
2,264 |
-2.92% |
5,185,100 |
2023/10/27 |
2,276.5 |
2,345 |
2,276.5 |
2,332 |
+2.62% |
5,610,600 |
2023/10/26 |
2,282 |
2,308 |
2,266.5 |
2,272.5 |
-1.52% |
3,681,000 |
2023/10/25 |
2,315 |
2,338 |
2,301.5 |
2,307.5 |
+0.94% |
3,684,600 |
|