日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
1,329.5 |
1,346.5 |
1,323.5 |
1,338 |
+0.98% |
7,625,700 |
2024/4/25 |
1,367 |
1,380.5 |
1,321 |
1,325 |
-4.88% |
16,850,200 |
2024/4/24 |
1,370.5 |
1,395 |
1,366 |
1,393 |
+1.98% |
12,220,900 |
2024/4/23 |
1,390.5 |
1,396 |
1,364 |
1,366 |
-0.94% |
6,574,600 |
2024/4/22 |
1,385 |
1,388 |
1,373.5 |
1,379 |
+1.47% |
7,212,400 |
2024/4/19 |
1,372 |
1,387 |
1,341.5 |
1,359 |
-0.91% |
10,597,400 |
2024/4/18 |
1,360.5 |
1,387 |
1,353 |
1,371.5 |
+0.88% |
7,820,000 |
2024/4/17 |
1,388.5 |
1,395.5 |
1,355.5 |
1,359.5 |
-2.68% |
9,159,500 |
2024/4/16 |
1,400 |
1,407.5 |
1,381.5 |
1,397 |
-0.07% |
8,136,900 |
2024/4/15 |
1,399 |
1,404.5 |
1,380.5 |
1,398 |
-1.10% |
6,592,600 |
2024/4/12 |
1,426 |
1,426.5 |
1,407.5 |
1,413.5 |
+0.39% |
7,023,000 |
2024/4/11 |
1,393.5 |
1,413.5 |
1,393.5 |
1,408 |
-0.28% |
7,624,600 |
2024/4/10 |
1,401 |
1,413.5 |
1,397 |
1,412 |
+0.57% |
5,516,300 |
2024/4/9 |
1,400.5 |
1,404.5 |
1,389.5 |
1,404 |
+0.61% |
6,225,900 |
2024/4/8 |
1,400 |
1,406 |
1,387.5 |
1,395.5 |
+0.98% |
6,580,300 |
2024/4/5 |
1,376 |
1,396 |
1,362.5 |
1,382 |
-0.22% |
10,608,400 |
2024/4/4 |
1,393 |
1,401 |
1,385 |
1,385 |
+0.58% |
7,634,900 |
2024/4/3 |
1,386.5 |
1,396 |
1,373.5 |
1,377 |
-0.22% |
10,740,000 |
2024/4/2 |
1,398 |
1,398 |
1,378 |
1,380 |
-1.22% |
9,496,100 |
2024/4/1 |
1,446 |
1,449.5 |
1,383.5 |
1,397 |
-3.36% |
11,515,200 |
2024/3/29 |
1,434 |
1,460 |
1,429 |
1,445.5 |
+0.49% |
4,793,000 |
2024/3/28 |
1,444 |
1,448 |
1,433 |
1,438.5 |
-1.67% |
6,641,000 |
2024/3/27 |
1,445 |
1,469.5 |
1,438 |
1,463 |
+1.53% |
8,601,800 |
2024/3/26 |
1,453 |
1,454 |
1,435.5 |
1,441 |
-0.86% |
8,531,600 |
2024/3/25 |
1,481.5 |
1,483 |
1,451 |
1,453.5 |
-2.35% |
9,028,600 |
2024/3/22 |
1,485 |
1,503.5 |
1,465.5 |
1,488.5 |
+1.43% |
13,153,600 |
2024/3/21 |
1,489 |
1,489 |
1,450.5 |
1,467.5 |
+1.31% |
12,982,600 |
2024/3/19 |
1,416 |
1,451 |
1,410.5 |
1,448.5 |
+2.30% |
10,569,400 |
2024/3/18 |
1,393 |
1,416 |
1,390.5 |
1,416 |
+1.32% |
9,941,300 |
2024/3/15 |
1,395.5 |
1,404 |
1,384.5 |
1,397.5 |
+1.23% |
11,162,900 |
2024/3/14 |
1,360 |
1,386 |
1,359.5 |
1,380.5 |
+0.84% |
8,522,100 |
2024/3/13 |
1,389.5 |
1,392.5 |
1,357.5 |
1,369 |
-1.76% |
11,787,400 |
2024/3/12 |
1,378.5 |
1,393.5 |
1,364 |
1,393.5 |
-0.18% |
7,920,600 |
2024/3/11 |
1,419 |
1,424 |
1,380 |
1,396 |
-3.32% |
12,257,700 |
2024/3/8 |
1,425 |
1,452 |
1,423.5 |
1,444 |
+0.38% |
7,928,400 |
2024/3/7 |
1,475 |
1,477 |
1,435 |
1,438.5 |
-1.47% |
9,843,200 |
2024/3/6 |
1,453 |
1,468 |
1,443.5 |
1,460 |
+0.55% |
9,562,900 |
2024/3/5 |
1,433 |
1,453 |
1,422 |
1,452 |
-0.21% |
9,897,300 |
2024/3/4 |
1,469.5 |
1,477.5 |
1,447.5 |
1,455 |
-0.78% |
9,376,600 |
2024/3/1 |
1,439.5 |
1,477.5 |
1,436 |
1,466.5 |
+3.24% |
14,337,200 |
2024/2/29 |
1,424 |
1,438.5 |
1,407 |
1,420.5 |
-0.73% |
13,250,200 |
2024/2/28 |
1,439 |
1,440 |
1,421 |
1,431 |
-0.56% |
6,166,700 |
2024/2/27 |
1,427 |
1,457 |
1,422.5 |
1,439 |
+1.77% |
11,504,900 |
2024/2/26 |
1,424 |
1,436.5 |
1,413.5 |
1,414 |
-0.18% |
7,850,900 |
2024/2/22 |
1,429.5 |
1,430 |
1,398.5 |
1,416.5 |
-0.74% |
10,558,400 |
2024/2/21 |
1,432.5 |
1,434.5 |
1,413.5 |
1,427 |
+0.18% |
6,154,300 |
2024/2/20 |
1,429 |
1,431.5 |
1,417 |
1,424.5 |
+0.35% |
5,420,200 |
2024/2/19 |
1,417 |
1,420 |
1,401 |
1,419.5 |
+0.11% |
5,531,500 |
2024/2/16 |
1,398 |
1,424 |
1,393.5 |
1,418 |
+1.90% |
11,119,100 |
2024/2/15 |
1,389 |
1,397 |
1,381.5 |
1,391.5 |
+0.32% |
7,737,400 |
2024/2/14 |
1,414.5 |
1,419 |
1,379 |
1,387 |
-3.51% |
13,826,000 |
2024/2/13 |
1,412 |
1,442 |
1,408.5 |
1,437.5 |
+2.20% |
10,273,500 |
2024/2/9 |
1,405 |
1,421.5 |
1,396.5 |
1,406.5 |
-0.42% |
8,759,900 |
2024/2/8 |
1,427 |
1,430 |
1,408.5 |
1,412.5 |
-1.26% |
8,918,800 |
2024/2/7 |
1,409 |
1,433 |
1,396.5 |
1,430.5 |
+1.17% |
10,765,600 |
2024/2/6 |
1,461 |
1,465 |
1,411.5 |
1,414 |
-2.21% |
20,485,500 |
2024/2/5 |
1,450 |
1,482.5 |
1,428 |
1,446 |
+4.59% |
27,384,700 |
2024/2/2 |
1,391 |
1,396.5 |
1,374.5 |
1,382.5 |
+0.04% |
10,119,200 |
2024/2/1 |
1,394 |
1,394.5 |
1,371.5 |
1,382 |
-1.88% |
9,099,400 |
2024/1/31 |
1,385 |
1,408.5 |
1,384.5 |
1,408.5 |
-0.07% |
7,912,200 |
2024/1/30 |
1,421 |
1,427.5 |
1,404.5 |
1,409.5 |
-0.53% |
6,848,800 |
2024/1/29 |
1,415 |
1,420.5 |
1,400.5 |
1,417 |
+1.58% |
8,013,700 |
2024/1/26 |
1,380 |
1,409 |
1,367.5 |
1,395 |
+1.57% |
13,857,700 |
2024/1/25 |
1,400 |
1,400 |
1,369 |
1,373.5 |
-2.03% |
12,997,300 |
2024/1/24 |
1,379 |
1,412.5 |
1,377 |
1,402 |
+1.59% |
10,531,300 |
2024/1/23 |
1,400.5 |
1,407.5 |
1,375.5 |
1,380 |
-1.85% |
14,348,200 |
2024/1/22 |
1,416 |
1,423.5 |
1,388 |
1,406 |
+0.46% |
8,319,100 |
2024/1/19 |
1,418 |
1,418 |
1,396 |
1,399.5 |
+0.54% |
9,372,500 |
2024/1/18 |
1,391 |
1,413 |
1,390.5 |
1,392 |
+0.07% |
5,694,600 |
2024/1/17 |
1,380 |
1,418.5 |
1,379 |
1,391 |
-0.04% |
10,477,200 |
2024/1/16 |
1,411.5 |
1,412 |
1,383.5 |
1,391.5 |
-1.80% |
11,370,800 |
2024/1/15 |
1,420 |
1,424 |
1,404 |
1,417 |
-0.14% |
9,089,200 |
2024/1/12 |
1,467 |
1,468 |
1,411 |
1,419 |
-2.77% |
15,990,100 |
2024/1/11 |
1,453 |
1,488.5 |
1,450 |
1,459.5 |
+3.14% |
14,662,800 |
2024/1/10 |
1,402 |
1,425.5 |
1,402 |
1,415 |
+0.32% |
8,459,300 |
2024/1/9 |
1,434.5 |
1,435.5 |
1,398 |
1,410.5 |
-0.98% |
11,086,100 |
2024/1/5 |
1,430 |
1,437.5 |
1,421.5 |
1,424.5 |
-0.80% |
7,161,900 |
2024/1/4 |
1,405 |
1,436 |
1,386 |
1,436 |
+2.83% |
8,102,900 |
2023/12/29 |
1,402 |
1,411.5 |
1,386.5 |
1,396.5 |
-0.60% |
6,450,100 |
2023/12/28 |
1,388 |
1,409 |
1,387.5 |
1,405 |
+1.12% |
4,791,000 |
2023/12/27 |
1,386 |
1,396 |
1,386 |
1,389.5 |
+0.51% |
5,435,100 |
2023/12/26 |
1,391.5 |
1,392.5 |
1,378 |
1,382.5 |
-0.54% |
4,336,800 |
2023/12/25 |
1,388.5 |
1,404.5 |
1,381 |
1,390 |
+0.14% |
4,225,100 |
2023/12/22 |
1,383.5 |
1,394 |
1,377 |
1,388 |
+0.69% |
5,947,900 |
2023/12/21 |
1,381.5 |
1,386 |
1,369.5 |
1,378.5 |
-0.86% |
9,484,200 |
2023/12/20 |
1,418 |
1,419 |
1,388 |
1,390.5 |
+1.50% |
9,406,400 |
2023/12/19 |
1,377 |
1,377.5 |
1,346.5 |
1,370 |
-0.51% |
8,212,300 |
2023/12/18 |
1,348.5 |
1,377 |
1,339.5 |
1,377 |
+0.69% |
9,010,600 |
2023/12/15 |
1,374 |
1,383 |
1,363 |
1,367.5 |
+0.29% |
11,895,400 |
2023/12/14 |
1,401.5 |
1,415 |
1,349 |
1,363.5 |
-4.48% |
16,692,700 |
2023/12/13 |
1,428 |
1,432 |
1,412 |
1,427.5 |
-0.17% |
7,311,700 |
2023/12/12 |
1,448 |
1,453 |
1,429.5 |
1,430 |
-0.14% |
5,282,800 |
2023/12/11 |
1,433.5 |
1,444.5 |
1,423.5 |
1,432 |
+0.28% |
5,607,600 |
2023/12/8 |
1,411 |
1,432 |
1,407.5 |
1,428 |
-0.38% |
10,305,500 |
2023/12/7 |
1,470 |
1,470 |
1,431 |
1,433.5 |
-2.35% |
6,813,400 |
2023/12/6 |
1,445 |
1,469.5 |
1,438 |
1,468 |
+1.07% |
7,466,200 |
2023/12/5 |
1,450 |
1,460 |
1,437 |
1,452.5 |
-0.72% |
9,387,200 |
2023/12/4 |
1,500 |
1,500.5 |
1,460.5 |
1,463 |
-3.02% |
11,700,200 |
2023/12/1 |
1,540 |
1,541 |
1,503.5 |
1,508.5 |
-1.41% |
9,078,400 |
2023/11/30 |
1,517.5 |
1,532.5 |
1,514 |
1,530 |
+0.43% |
12,023,300 |
2023/11/29 |
1,535 |
1,541.5 |
1,521 |
1,523.5 |
-1.26% |
4,591,300 |
2023/11/28 |
1,574.5 |
1,578 |
1,526 |
1,543 |
-0.64% |
6,674,700 |
2023/11/27 |
1,580 |
1,582.5 |
1,548.5 |
1,553 |
-1.21% |
5,987,200 |
2023/11/24 |
1,586.5 |
1,603 |
1,572 |
1,572 |
-1.78% |
8,761,000 |
2023/11/22 |
1,579.5 |
1,622 |
1,573.5 |
1,600.5 |
+0.57% |
9,457,900 |
2023/11/21 |
1,572 |
1,607 |
1,566.5 |
1,591.5 |
+1.27% |
15,517,500 |
2023/11/20 |
1,556.5 |
1,606.5 |
1,544 |
1,571.5 |
+4.98% |
33,132,800 |
2023/11/17 |
1,400 |
1,522.5 |
1,395 |
1,497 |
+5.50% |
22,672,200 |
2023/11/16 |
1,437 |
1,441.5 |
1,412.5 |
1,419 |
-1.83% |
7,229,900 |
2023/11/15 |
1,445 |
1,453 |
1,431 |
1,445.5 |
+2.37% |
8,835,900 |
2023/11/14 |
1,403 |
1,417.5 |
1,398 |
1,412 |
+1.44% |
7,602,600 |
2023/11/13 |
1,410 |
1,423 |
1,385 |
1,392 |
-0.54% |
7,157,000 |
2023/11/10 |
1,405 |
1,409.5 |
1,388 |
1,399.5 |
-2.13% |
9,020,400 |
2023/11/9 |
1,408 |
1,433.5 |
1,404 |
1,430 |
+1.78% |
7,138,900 |
2023/11/8 |
1,409 |
1,421 |
1,395.5 |
1,405 |
+0.68% |
9,794,800 |
2023/11/7 |
1,390 |
1,403 |
1,381 |
1,395.5 |
+0.25% |
9,572,800 |
2023/11/6 |
1,371 |
1,405 |
1,365.5 |
1,392 |
+3.26% |
13,837,400 |
2023/11/2 |
1,358.5 |
1,373 |
1,347.5 |
1,348 |
+0.67% |
12,187,900 |
2023/11/1 |
1,339 |
1,355 |
1,331.5 |
1,339 |
+2.29% |
18,766,900 |
2023/10/31 |
1,355 |
1,357 |
1,295 |
1,309 |
-8.91% |
38,795,200 |
2023/10/30 |
1,450 |
1,450.5 |
1,422.5 |
1,437 |
-1.98% |
10,024,400 |
2023/10/27 |
1,471 |
1,481 |
1,458 |
1,466 |
+0.31% |
7,859,700 |
2023/10/26 |
1,465.5 |
1,487 |
1,452.5 |
1,461.5 |
-1.45% |
10,070,900 |
|