日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
2,574 |
2,575.5 |
2,507.5 |
2,517.5 |
-1.45% |
1,666,500 |
2024/4/24 |
2,540 |
2,590.5 |
2,513 |
2,554.5 |
+1.77% |
2,840,700 |
2024/4/23 |
2,449 |
2,510 |
2,423 |
2,510 |
+1.83% |
2,467,200 |
2024/4/22 |
2,400 |
2,502 |
2,366.5 |
2,465 |
+5.70% |
3,382,700 |
2024/4/19 |
2,433 |
2,453.5 |
2,325 |
2,332 |
-4.21% |
2,297,700 |
2024/4/18 |
2,419.5 |
2,444 |
2,395.5 |
2,434.5 |
+1.65% |
1,379,600 |
2024/4/17 |
2,413 |
2,433.5 |
2,388 |
2,395 |
-0.27% |
1,686,700 |
2024/4/16 |
2,362 |
2,401.5 |
2,350 |
2,401.5 |
-0.39% |
1,262,500 |
2024/4/15 |
2,404 |
2,417 |
2,376 |
2,411 |
-0.76% |
1,276,900 |
2024/4/12 |
2,464 |
2,494.5 |
2,405 |
2,429.5 |
+0.64% |
2,262,800 |
2024/4/11 |
2,423 |
2,454.5 |
2,372 |
2,414 |
-1.61% |
1,995,000 |
2024/4/10 |
2,446.5 |
2,470 |
2,424 |
2,453.5 |
-0.02% |
1,414,600 |
2024/4/9 |
2,428.5 |
2,477 |
2,425 |
2,454 |
+1.01% |
1,273,200 |
2024/4/8 |
2,420 |
2,459.5 |
2,403.5 |
2,429.5 |
+0.91% |
1,131,100 |
2024/4/5 |
2,435 |
2,461.5 |
2,388 |
2,407.5 |
-1.87% |
1,781,300 |
2024/4/4 |
2,465.5 |
2,511 |
2,420 |
2,453.5 |
+1.30% |
1,686,200 |
2024/4/3 |
2,458 |
2,458 |
2,390.5 |
2,422 |
-2.46% |
2,021,500 |
2024/4/2 |
2,514.5 |
2,538 |
2,478 |
2,483 |
-1.47% |
1,560,400 |
2024/4/1 |
2,531.5 |
2,562 |
2,502 |
2,520 |
+0.40% |
1,066,100 |
2024/3/29 |
2,536.5 |
2,559 |
2,504 |
2,510 |
+0.00% |
2,223,100 |
2024/3/28 |
2,549.5 |
2,577.5 |
2,489.5 |
2,510 |
-0.83% |
2,860,700 |
2024/3/27 |
2,650 |
2,697 |
2,515.5 |
2,531 |
-2.65% |
4,042,500 |
2024/3/26 |
2,576 |
2,602 |
2,548.5 |
2,600 |
+1.66% |
1,789,200 |
2024/3/25 |
2,659.5 |
2,679 |
2,546 |
2,557.5 |
-4.12% |
2,868,600 |
2024/3/22 |
2,695 |
2,735 |
2,633 |
2,667.5 |
-1.20% |
2,113,200 |
2024/3/21 |
2,637.5 |
2,742.5 |
2,637.5 |
2,700 |
+4.23% |
4,195,200 |
2024/3/19 |
2,556 |
2,614 |
2,538 |
2,590.5 |
+0.80% |
2,026,400 |
2024/3/18 |
2,519.5 |
2,575 |
2,506 |
2,570 |
+3.34% |
1,714,200 |
2024/3/15 |
2,470 |
2,498.5 |
2,459 |
2,487 |
-0.98% |
4,290,000 |
2024/3/14 |
2,538.5 |
2,558.5 |
2,498.5 |
2,511.5 |
-1.78% |
1,829,200 |
2024/3/13 |
2,535 |
2,588.5 |
2,516.5 |
2,557 |
+0.91% |
2,190,400 |
2024/3/12 |
2,525 |
2,534 |
2,444 |
2,534 |
+0.24% |
1,988,300 |
2024/3/11 |
2,519.5 |
2,533 |
2,458.5 |
2,528 |
+1.12% |
1,922,000 |
2024/3/8 |
2,537.5 |
2,549.5 |
2,459 |
2,500 |
-0.85% |
3,244,600 |
2024/3/7 |
2,507.5 |
2,542.5 |
2,492 |
2,521.5 |
+0.78% |
2,295,800 |
2024/3/6 |
2,492 |
2,526 |
2,467 |
2,502 |
+1.44% |
2,726,000 |
2024/3/5 |
2,535.5 |
2,535.5 |
2,463.5 |
2,466.5 |
-3.39% |
1,989,400 |
2024/3/4 |
2,555.5 |
2,600 |
2,518.5 |
2,553 |
+0.00% |
2,611,700 |
2024/3/1 |
2,526 |
2,560.5 |
2,457 |
2,553 |
+5.23% |
3,127,000 |
2024/2/29 |
2,418 |
2,441 |
2,384 |
2,426 |
-0.92% |
2,035,400 |
2024/2/28 |
2,470 |
2,472 |
2,434.5 |
2,448.5 |
-0.93% |
1,507,600 |
2024/2/27 |
2,452.5 |
2,497 |
2,441 |
2,471.5 |
+1.60% |
1,949,000 |
2024/2/26 |
2,471.5 |
2,534 |
2,416 |
2,432.5 |
-3.49% |
3,079,700 |
2024/2/22 |
2,521 |
2,543.5 |
2,496.5 |
2,520.5 |
+0.52% |
1,727,900 |
2024/2/21 |
2,548.5 |
2,548.5 |
2,479.5 |
2,507.5 |
-1.22% |
2,032,500 |
2024/2/20 |
2,533.5 |
2,584 |
2,505.5 |
2,538.5 |
-0.45% |
1,648,100 |
2024/2/19 |
2,595.5 |
2,627 |
2,533 |
2,550 |
-2.04% |
2,141,400 |
2024/2/16 |
2,484.5 |
2,626.5 |
2,472 |
2,603 |
+4.54% |
2,711,200 |
2024/2/15 |
2,548 |
2,557.5 |
2,466.5 |
2,490 |
-0.32% |
1,924,500 |
2024/2/14 |
2,505.5 |
2,537.5 |
2,467 |
2,498 |
-2.12% |
3,236,100 |
2024/2/13 |
2,553 |
2,625.5 |
2,530.5 |
2,552 |
+0.00% |
4,680,400 |
2024/2/9 |
2,640.5 |
2,645 |
2,415 |
2,552 |
-11.71% |
11,727,800 |
2024/2/8 |
2,902 |
2,948 |
2,857.5 |
2,890.5 |
+0.00% |
5,258,500 |
2024/2/7 |
2,960 |
2,971.5 |
2,864 |
2,890.5 |
-1.83% |
3,824,400 |
2024/2/6 |
2,953 |
2,999.5 |
2,897.5 |
2,944.5 |
+1.10% |
5,987,900 |
2024/2/5 |
2,956 |
3,036 |
2,906 |
2,912.5 |
+3.80% |
13,045,800 |
2024/2/2 |
2,355.5 |
2,806 |
2,353.5 |
2,806 |
+21.68% |
5,763,100 |
2024/2/1 |
2,343 |
2,359.5 |
2,286.5 |
2,306 |
-2.49% |
2,485,300 |
2024/1/31 |
2,341.5 |
2,365 |
2,326.5 |
2,365 |
-0.19% |
1,858,500 |
2024/1/30 |
2,386 |
2,400 |
2,368 |
2,369.5 |
+0.15% |
1,921,600 |
2024/1/29 |
2,370 |
2,402 |
2,349.5 |
2,366 |
-0.50% |
1,907,000 |
2024/1/26 |
2,409.5 |
2,412 |
2,360 |
2,378 |
-1.74% |
2,492,700 |
2024/1/25 |
2,474.5 |
2,500 |
2,393 |
2,420 |
-4.14% |
5,227,400 |
2024/1/24 |
2,410 |
2,533 |
2,410 |
2,524.5 |
+7.06% |
8,484,900 |
2024/1/23 |
2,340 |
2,414 |
2,284.5 |
2,358 |
+2.41% |
9,279,200 |
2024/1/22 |
2,285 |
2,333 |
2,257.5 |
2,302.5 |
+1.23% |
3,313,500 |
2024/1/19 |
2,329 |
2,344.5 |
2,256 |
2,274.5 |
-2.15% |
4,990,500 |
2024/1/18 |
2,461.5 |
2,471 |
2,304.5 |
2,324.5 |
-5.53% |
5,653,600 |
2024/1/17 |
2,517 |
2,540.5 |
2,437.5 |
2,460.5 |
-4.22% |
5,593,000 |
2024/1/16 |
2,681 |
2,691.5 |
2,568 |
2,569 |
-4.73% |
2,571,600 |
2024/1/15 |
2,720.5 |
2,723 |
2,669 |
2,696.5 |
-1.44% |
2,125,100 |
2024/1/12 |
2,866 |
2,866 |
2,721.5 |
2,736 |
-2.84% |
3,385,200 |
2024/1/11 |
2,859 |
2,860 |
2,796.5 |
2,816 |
-0.16% |
2,302,100 |
2024/1/10 |
2,794 |
2,857 |
2,781 |
2,820.5 |
+0.93% |
2,698,600 |
2024/1/9 |
2,720 |
2,803 |
2,720 |
2,794.5 |
+3.71% |
3,427,800 |
2024/1/5 |
2,728.5 |
2,747 |
2,681 |
2,694.5 |
-1.08% |
2,646,900 |
2024/1/4 |
2,619.5 |
2,755 |
2,567.5 |
2,724 |
+6.01% |
4,934,500 |
2023/12/29 |
2,624 |
2,625.5 |
2,555 |
2,569.5 |
-3.18% |
2,954,400 |
2023/12/28 |
2,668 |
2,690 |
2,647 |
2,654 |
-1.78% |
1,545,800 |
2023/12/27 |
2,699 |
2,734 |
2,636.5 |
2,702 |
+1.07% |
2,451,000 |
2023/12/26 |
2,726 |
2,742.5 |
2,668 |
2,673.5 |
-2.80% |
2,117,000 |
2023/12/25 |
2,700 |
2,762 |
2,689.5 |
2,750.5 |
+5.42% |
3,598,700 |
2023/12/22 |
2,977 |
3,024 |
2,597.5 |
2,609 |
-11.93% |
7,994,100 |
2023/12/21 |
2,918.5 |
2,972 |
2,910 |
2,962.5 |
-0.07% |
1,282,700 |
2023/12/20 |
2,976 |
3,009 |
2,956.5 |
2,964.5 |
+0.73% |
1,482,400 |
2023/12/19 |
2,880 |
2,955.5 |
2,871.5 |
2,943 |
+2.74% |
2,154,300 |
2023/12/18 |
2,863 |
2,880.5 |
2,830.5 |
2,864.5 |
-3.24% |
2,967,300 |
2023/12/15 |
2,944.5 |
2,978.5 |
2,925 |
2,960.5 |
+0.54% |
2,556,100 |
2023/12/14 |
3,012 |
3,021 |
2,933 |
2,944.5 |
-1.82% |
2,480,400 |
2023/12/13 |
3,034 |
3,050 |
2,946 |
2,999 |
-1.15% |
3,384,100 |
2023/12/12 |
3,063 |
3,086 |
3,008 |
3,034 |
-0.75% |
2,757,900 |
2023/12/11 |
3,100 |
3,144 |
3,044 |
3,057 |
-5.47% |
4,245,600 |
2023/12/8 |
3,234 |
3,278 |
3,162 |
3,234 |
+0.00% |
2,958,100 |
2023/12/7 |
3,240 |
3,278 |
3,221 |
3,234 |
+0.12% |
2,268,100 |
2023/12/6 |
3,174 |
3,237 |
3,171 |
3,230 |
+2.38% |
1,823,400 |
2023/12/5 |
3,149 |
3,177 |
3,126 |
3,155 |
+0.19% |
1,822,800 |
2023/12/4 |
3,171 |
3,213 |
3,140 |
3,149 |
-0.69% |
1,627,800 |
2023/12/1 |
3,128 |
3,211 |
3,121 |
3,171 |
-0.84% |
1,570,700 |
2023/11/30 |
3,240 |
3,248 |
3,180 |
3,198 |
+0.66% |
3,996,700 |
2023/11/29 |
3,180 |
3,227 |
3,168 |
3,177 |
+0.47% |
1,390,900 |
2023/11/28 |
3,150 |
3,182 |
3,131 |
3,162 |
+0.19% |
1,423,100 |
2023/11/27 |
3,134 |
3,186 |
3,129 |
3,156 |
+1.64% |
1,688,300 |
2023/11/24 |
3,150 |
3,170 |
3,104 |
3,105 |
-0.80% |
1,674,600 |
2023/11/22 |
3,084 |
3,130 |
3,065 |
3,130 |
+2.12% |
1,534,500 |
2023/11/21 |
3,038 |
3,080 |
2,996.5 |
3,065 |
+0.89% |
1,509,900 |
2023/11/20 |
3,038 |
3,058 |
3,025 |
3,038 |
+0.53% |
1,332,000 |
2023/11/17 |
3,009 |
3,026 |
2,973 |
3,022 |
+0.43% |
1,632,800 |
2023/11/16 |
3,000 |
3,058 |
2,990 |
3,009 |
-0.86% |
1,444,100 |
2023/11/15 |
3,001 |
3,042 |
2,993.5 |
3,035 |
+2.60% |
1,894,500 |
2023/11/14 |
2,973.5 |
2,996 |
2,929.5 |
2,958 |
-1.12% |
2,054,600 |
2023/11/13 |
2,967 |
3,042 |
2,900 |
2,991.5 |
-1.27% |
3,535,700 |
2023/11/10 |
3,115 |
3,156 |
2,996 |
3,030 |
+3.73% |
5,170,300 |
2023/11/9 |
2,938 |
2,948.5 |
2,876.5 |
2,921 |
+1.02% |
1,884,100 |
2023/11/8 |
2,913 |
2,943.5 |
2,877.5 |
2,891.5 |
+0.66% |
2,099,400 |
2023/11/7 |
2,850 |
2,897.5 |
2,843.5 |
2,872.5 |
+1.38% |
2,014,000 |
2023/11/6 |
2,920 |
2,924 |
2,795.5 |
2,833.5 |
-0.82% |
3,663,600 |
2023/11/2 |
2,865 |
2,916.5 |
2,851 |
2,857 |
+1.49% |
2,172,100 |
2023/11/1 |
2,828 |
2,859.5 |
2,803 |
2,815 |
+2.53% |
2,733,600 |
2023/10/31 |
2,609.5 |
2,757.5 |
2,597.5 |
2,745.5 |
+4.08% |
3,758,700 |
2023/10/30 |
2,563 |
2,652 |
2,560.5 |
2,638 |
+3.55% |
3,378,100 |
2023/10/27 |
2,482 |
2,559.5 |
2,469.5 |
2,547.5 |
+3.22% |
2,014,000 |
2023/10/26 |
2,492 |
2,519 |
2,449.5 |
2,468 |
-3.42% |
1,921,400 |
2023/10/25 |
2,566 |
2,575 |
2,524.5 |
2,555.5 |
+0.33% |
1,243,200 |
|