日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
1,230.5 |
1,238 |
1,213 |
1,234.5 |
-0.80% |
543,400 |
2024/4/18 |
1,232.5 |
1,252 |
1,226.5 |
1,244.5 |
+0.93% |
514,200 |
2024/4/17 |
1,259 |
1,260 |
1,231.5 |
1,233 |
-2.03% |
571,200 |
2024/4/16 |
1,289 |
1,291 |
1,256 |
1,258.5 |
-2.82% |
809,200 |
2024/4/15 |
1,280 |
1,302.5 |
1,276 |
1,295 |
+1.49% |
978,200 |
2024/4/12 |
1,270 |
1,277 |
1,257.5 |
1,276 |
+0.99% |
482,600 |
2024/4/11 |
1,251 |
1,270 |
1,244 |
1,263.5 |
+0.12% |
448,000 |
2024/4/10 |
1,261.5 |
1,273 |
1,251 |
1,262 |
+0.28% |
419,100 |
2024/4/9 |
1,272.5 |
1,276.5 |
1,255 |
1,258.5 |
-1.14% |
400,500 |
2024/4/8 |
1,265 |
1,279 |
1,261 |
1,273 |
+0.87% |
552,300 |
2024/4/5 |
1,254 |
1,268.5 |
1,241.5 |
1,262 |
-0.43% |
591,200 |
2024/4/4 |
1,268 |
1,276 |
1,257 |
1,267.5 |
+0.60% |
606,800 |
2024/4/3 |
1,258 |
1,278 |
1,250.5 |
1,260 |
-0.75% |
862,000 |
2024/4/2 |
1,253.5 |
1,282.5 |
1,242 |
1,269.5 |
+3.76% |
1,398,000 |
2024/4/1 |
1,241 |
1,241 |
1,212.5 |
1,223.5 |
-0.16% |
521,800 |
2024/3/29 |
1,201 |
1,230.5 |
1,198 |
1,225.5 |
+2.21% |
458,100 |
2024/3/28 |
1,218 |
1,218 |
1,195 |
1,199 |
-2.24% |
540,500 |
2024/3/27 |
1,220 |
1,246 |
1,212.5 |
1,226.5 |
+1.53% |
914,500 |
2024/3/26 |
1,196 |
1,211 |
1,189.5 |
1,208 |
+0.83% |
455,200 |
2024/3/25 |
1,223 |
1,223.5 |
1,198 |
1,198 |
-2.12% |
570,500 |
2024/3/22 |
1,212 |
1,224 |
1,206.5 |
1,224 |
+1.32% |
355,700 |
2024/3/21 |
1,218 |
1,220.5 |
1,202 |
1,208 |
-0.04% |
472,000 |
2024/3/19 |
1,196 |
1,215 |
1,194 |
1,208.5 |
+0.71% |
373,000 |
2024/3/18 |
1,190 |
1,205 |
1,189 |
1,200 |
+0.88% |
339,700 |
2024/3/15 |
1,201 |
1,204.5 |
1,186.5 |
1,189.5 |
-0.79% |
518,900 |
2024/3/14 |
1,196 |
1,202 |
1,187.5 |
1,199 |
+0.55% |
313,100 |
2024/3/13 |
1,200 |
1,204.5 |
1,189.5 |
1,192.5 |
-0.21% |
293,400 |
2024/3/12 |
1,188 |
1,196.5 |
1,179.5 |
1,195 |
+0.63% |
412,200 |
2024/3/11 |
1,223.5 |
1,226.5 |
1,175.5 |
1,187.5 |
-3.49% |
659,800 |
2024/3/8 |
1,220 |
1,237.5 |
1,218.5 |
1,230.5 |
+0.24% |
531,300 |
2024/3/7 |
1,246 |
1,251.5 |
1,226 |
1,227.5 |
-1.80% |
429,200 |
2024/3/6 |
1,235.5 |
1,263 |
1,231.5 |
1,250 |
+1.87% |
656,100 |
2024/3/5 |
1,217.5 |
1,236.5 |
1,217 |
1,227 |
+1.03% |
416,500 |
2024/3/4 |
1,233 |
1,233 |
1,209 |
1,214.5 |
-1.18% |
524,000 |
2024/3/1 |
1,235 |
1,242 |
1,222 |
1,229 |
-0.81% |
507,100 |
2024/2/29 |
1,260 |
1,260 |
1,232 |
1,239 |
-1.67% |
494,000 |
2024/2/28 |
1,264 |
1,264 |
1,254 |
1,260 |
-0.51% |
489,900 |
2024/2/27 |
1,260 |
1,277.5 |
1,251 |
1,266.5 |
+0.20% |
589,100 |
2024/2/26 |
1,270 |
1,270 |
1,250 |
1,264 |
+0.00% |
564,200 |
2024/2/22 |
1,259 |
1,274.5 |
1,256.5 |
1,264 |
+0.12% |
549,300 |
2024/2/21 |
1,286 |
1,289 |
1,255.5 |
1,262.5 |
-0.98% |
558,500 |
2024/2/20 |
1,269 |
1,279 |
1,254.5 |
1,275 |
+0.75% |
897,200 |
2024/2/19 |
1,245 |
1,266.5 |
1,235 |
1,265.5 |
+4.72% |
1,560,900 |
2024/2/16 |
1,179.5 |
1,212 |
1,173 |
1,208.5 |
+2.94% |
658,700 |
2024/2/15 |
1,212.5 |
1,222 |
1,172 |
1,174 |
-2.04% |
824,200 |
2024/2/14 |
1,208 |
1,235.5 |
1,183 |
1,198.5 |
+1.40% |
944,100 |
2024/2/13 |
1,231 |
1,232.5 |
1,177 |
1,182 |
-3.51% |
930,700 |
2024/2/9 |
1,240 |
1,243.5 |
1,205.5 |
1,225 |
-2.82% |
1,357,200 |
2024/2/8 |
1,207 |
1,274.5 |
1,187 |
1,260.5 |
+4.91% |
2,510,400 |
2024/2/7 |
1,194 |
1,201.5 |
1,185 |
1,201.5 |
+0.88% |
386,700 |
2024/2/6 |
1,195 |
1,206 |
1,182 |
1,191 |
-0.25% |
462,000 |
2024/2/5 |
1,192.5 |
1,196 |
1,186 |
1,194 |
+0.72% |
420,500 |
2024/2/2 |
1,194 |
1,198 |
1,182 |
1,185.5 |
-0.63% |
212,300 |
2024/2/1 |
1,184 |
1,196 |
1,180 |
1,193 |
+0.04% |
371,300 |
2024/1/31 |
1,177 |
1,193 |
1,169 |
1,192.5 |
+0.97% |
471,900 |
2024/1/30 |
1,172 |
1,185 |
1,171.5 |
1,181 |
+0.60% |
531,700 |
2024/1/29 |
1,196.5 |
1,196.5 |
1,170.5 |
1,174 |
+0.51% |
603,100 |
2024/1/26 |
1,191.5 |
1,194 |
1,166 |
1,168 |
-2.50% |
794,300 |
2024/1/25 |
1,182 |
1,202 |
1,176 |
1,198 |
+1.18% |
529,100 |
2024/1/24 |
1,198 |
1,200.5 |
1,181 |
1,184 |
-1.82% |
495,400 |
2024/1/23 |
1,226.5 |
1,229.5 |
1,203.5 |
1,206 |
-1.47% |
502,800 |
2024/1/22 |
1,200 |
1,224 |
1,194.5 |
1,224 |
+2.77% |
687,700 |
2024/1/19 |
1,185 |
1,191 |
1,178.5 |
1,191 |
+1.32% |
554,900 |
2024/1/18 |
1,183 |
1,185 |
1,172 |
1,175.5 |
-0.72% |
405,200 |
2024/1/17 |
1,186.5 |
1,202.5 |
1,181.5 |
1,184 |
+0.38% |
733,600 |
2024/1/16 |
1,194 |
1,204 |
1,177 |
1,179.5 |
-1.09% |
603,800 |
2024/1/15 |
1,192 |
1,197.5 |
1,186 |
1,192.5 |
+0.17% |
469,400 |
2024/1/12 |
1,180 |
1,192 |
1,173.5 |
1,190.5 |
+2.06% |
910,400 |
2024/1/11 |
1,160 |
1,176.5 |
1,154.5 |
1,166.5 |
+1.17% |
644,500 |
2024/1/10 |
1,140.5 |
1,157 |
1,135 |
1,153 |
+1.45% |
565,200 |
2024/1/9 |
1,114 |
1,137.5 |
1,113 |
1,136.5 |
+2.25% |
573,400 |
2024/1/5 |
1,121.5 |
1,129 |
1,110.5 |
1,111.5 |
-0.80% |
414,900 |
2024/1/4 |
1,105 |
1,120.5 |
1,094 |
1,120.5 |
+1.22% |
394,100 |
2023/12/29 |
1,105 |
1,111.5 |
1,099 |
1,107 |
+0.18% |
290,500 |
2023/12/28 |
1,100 |
1,106.5 |
1,095 |
1,105 |
+0.45% |
220,800 |
2023/12/27 |
1,089 |
1,102 |
1,089 |
1,100 |
+0.87% |
444,800 |
2023/12/26 |
1,095 |
1,097.5 |
1,084.5 |
1,090.5 |
-0.32% |
364,800 |
2023/12/25 |
1,104 |
1,104 |
1,090.5 |
1,094 |
+0.51% |
293,900 |
2023/12/22 |
1,082 |
1,092 |
1,081.5 |
1,088.5 |
+0.65% |
333,400 |
2023/12/21 |
1,090.5 |
1,094.5 |
1,080 |
1,081.5 |
-1.46% |
372,000 |
2023/12/20 |
1,109.5 |
1,109.5 |
1,096.5 |
1,097.5 |
-0.63% |
553,000 |
2023/12/19 |
1,119.5 |
1,119.5 |
1,098 |
1,104.5 |
-0.99% |
375,400 |
2023/12/18 |
1,135 |
1,137 |
1,110 |
1,115.5 |
-1.67% |
413,300 |
2023/12/15 |
1,127 |
1,135 |
1,115.5 |
1,134.5 |
+0.62% |
532,100 |
2023/12/14 |
1,120 |
1,139 |
1,118 |
1,127.5 |
+0.85% |
560,400 |
2023/12/13 |
1,118 |
1,136 |
1,113 |
1,118 |
-0.04% |
459,600 |
2023/12/12 |
1,124.5 |
1,128.5 |
1,116 |
1,118.5 |
+0.18% |
345,700 |
2023/12/11 |
1,123.5 |
1,123.5 |
1,108 |
1,116.5 |
+0.68% |
362,700 |
2023/12/8 |
1,132 |
1,134.5 |
1,103 |
1,109 |
-2.59% |
508,700 |
2023/12/7 |
1,132 |
1,142.5 |
1,129 |
1,138.5 |
-0.09% |
340,600 |
2023/12/6 |
1,121 |
1,141 |
1,118 |
1,139.5 |
+2.11% |
468,200 |
2023/12/5 |
1,120 |
1,126 |
1,115 |
1,116 |
-0.31% |
456,800 |
2023/12/4 |
1,127 |
1,132.5 |
1,119 |
1,119.5 |
-0.80% |
283,900 |
2023/12/1 |
1,121.5 |
1,134.5 |
1,117.5 |
1,128.5 |
+0.94% |
406,200 |
2023/11/30 |
1,120 |
1,122.5 |
1,107.5 |
1,118 |
-0.62% |
367,700 |
2023/11/29 |
1,134.5 |
1,136.5 |
1,125 |
1,125 |
-1.27% |
386,400 |
2023/11/28 |
1,131.5 |
1,150 |
1,127 |
1,139.5 |
+1.29% |
592,700 |
2023/11/27 |
1,127.5 |
1,134.5 |
1,117.5 |
1,125 |
+0.49% |
452,900 |
2023/11/24 |
1,101 |
1,122 |
1,098.5 |
1,119.5 |
+2.10% |
424,500 |
2023/11/22 |
1,097 |
1,103 |
1,094 |
1,096.5 |
+0.09% |
281,100 |
2023/11/21 |
1,095 |
1,099 |
1,086.5 |
1,095.5 |
-0.18% |
364,300 |
2023/11/20 |
1,116.5 |
1,118 |
1,096.5 |
1,097.5 |
-1.75% |
434,400 |
2023/11/17 |
1,102 |
1,117 |
1,100 |
1,117 |
+1.50% |
408,300 |
2023/11/16 |
1,103 |
1,122.5 |
1,100 |
1,100.5 |
-0.36% |
500,500 |
2023/11/15 |
1,107.5 |
1,113.5 |
1,100 |
1,104.5 |
+0.68% |
490,900 |
2023/11/14 |
1,107 |
1,107 |
1,093 |
1,097 |
+0.27% |
447,900 |
2023/11/13 |
1,101 |
1,102 |
1,086 |
1,094 |
+0.09% |
546,000 |
2023/11/10 |
1,086 |
1,096 |
1,070.5 |
1,093 |
-0.18% |
998,900 |
2023/11/9 |
1,145 |
1,159.5 |
1,093 |
1,095 |
-4.20% |
1,960,500 |
2023/11/8 |
1,150 |
1,163 |
1,141 |
1,143 |
+0.00% |
791,200 |
2023/11/7 |
1,150 |
1,154 |
1,132.5 |
1,143 |
-0.04% |
527,500 |
2023/11/6 |
1,168 |
1,168 |
1,143 |
1,143.5 |
+0.18% |
589,100 |
2023/11/2 |
1,172 |
1,173.5 |
1,138 |
1,141.5 |
-1.59% |
676,100 |
2023/11/1 |
1,152 |
1,169 |
1,144.5 |
1,160 |
+1.18% |
810,600 |
2023/10/31 |
1,137 |
1,147.5 |
1,130 |
1,146.5 |
+1.91% |
578,500 |
2023/10/30 |
1,123.5 |
1,132 |
1,118.5 |
1,125 |
-0.88% |
528,600 |
2023/10/27 |
1,117 |
1,136.5 |
1,116 |
1,135 |
+1.48% |
482,200 |
2023/10/26 |
1,118 |
1,125.5 |
1,110.5 |
1,118.5 |
-0.84% |
446,600 |
2023/10/25 |
1,125 |
1,138.5 |
1,116 |
1,128 |
+0.62% |
564,800 |
2023/10/24 |
1,095 |
1,132 |
1,091.5 |
1,121 |
+2.05% |
862,700 |
2023/10/23 |
1,089.5 |
1,103 |
1,087 |
1,098.5 |
+1.24% |
600,900 |
2023/10/20 |
1,090 |
1,091.5 |
1,073 |
1,085 |
-0.23% |
433,600 |
2023/10/19 |
1,085 |
1,095 |
1,079.5 |
1,087.5 |
+0.60% |
490,500 |
|