日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
1,414.5 |
1,417 |
1,398 |
1,417 |
-0.56% |
1,295,200 |
2024/4/25 |
1,420.5 |
1,432 |
1,414 |
1,425 |
+1.14% |
1,565,100 |
2024/4/24 |
1,410.5 |
1,415.5 |
1,404 |
1,409 |
-0.21% |
1,284,800 |
2024/4/23 |
1,418 |
1,419 |
1,404.5 |
1,412 |
-0.39% |
1,110,900 |
2024/4/22 |
1,400 |
1,422 |
1,396.5 |
1,417.5 |
+2.61% |
1,466,200 |
2024/4/19 |
1,420 |
1,420 |
1,381.5 |
1,381.5 |
-2.23% |
1,982,100 |
2024/4/18 |
1,403.5 |
1,417 |
1,400.5 |
1,413 |
+1.00% |
988,600 |
2024/4/17 |
1,411.5 |
1,412 |
1,399 |
1,399 |
-0.71% |
1,384,100 |
2024/4/16 |
1,407 |
1,412.5 |
1,403 |
1,409 |
-0.07% |
1,263,700 |
2024/4/15 |
1,426 |
1,427 |
1,406 |
1,410 |
-1.47% |
1,685,100 |
2024/4/12 |
1,427 |
1,437 |
1,427 |
1,431 |
+0.60% |
1,065,000 |
2024/4/11 |
1,431 |
1,432 |
1,421.5 |
1,422.5 |
-1.35% |
1,515,400 |
2024/4/10 |
1,442.5 |
1,449 |
1,437.5 |
1,442 |
+0.56% |
1,233,900 |
2024/4/9 |
1,432 |
1,438 |
1,425 |
1,434 |
+0.31% |
967,200 |
2024/4/8 |
1,415 |
1,430.5 |
1,414.5 |
1,429.5 |
+0.74% |
1,326,200 |
2024/4/5 |
1,425.5 |
1,426.5 |
1,409 |
1,419 |
-0.42% |
1,597,100 |
2024/4/4 |
1,435 |
1,437.5 |
1,421 |
1,425 |
-0.80% |
1,616,500 |
2024/4/3 |
1,430 |
1,442.5 |
1,421 |
1,436.5 |
+0.10% |
1,406,100 |
2024/4/2 |
1,470 |
1,471.5 |
1,434.5 |
1,435 |
-2.71% |
2,017,600 |
2024/4/1 |
1,471 |
1,479.5 |
1,465.5 |
1,475 |
+1.48% |
2,024,200 |
2024/3/29 |
1,461 |
1,463.5 |
1,450 |
1,453.5 |
-0.24% |
1,239,900 |
2024/3/28 |
1,468.5 |
1,479 |
1,457 |
1,457 |
+0.03% |
2,251,800 |
2024/3/27 |
1,469 |
1,469.5 |
1,456 |
1,456.5 |
-0.31% |
1,835,800 |
2024/3/26 |
1,473 |
1,476.5 |
1,452 |
1,461 |
-1.52% |
3,045,500 |
2024/3/25 |
1,547 |
1,547 |
1,483.5 |
1,483.5 |
-4.07% |
2,710,700 |
2024/3/22 |
1,554 |
1,564 |
1,544 |
1,546.5 |
+0.16% |
852,200 |
2024/3/21 |
1,540 |
1,547 |
1,538.5 |
1,544 |
+0.29% |
990,300 |
2024/3/19 |
1,541 |
1,543.5 |
1,533.5 |
1,539.5 |
-0.29% |
765,700 |
2024/3/18 |
1,542 |
1,551 |
1,538 |
1,544 |
+0.19% |
760,700 |
2024/3/15 |
1,540 |
1,544 |
1,532 |
1,541 |
-0.23% |
795,800 |
2024/3/14 |
1,540 |
1,544.5 |
1,523.5 |
1,544.5 |
+0.72% |
529,000 |
2024/3/13 |
1,540 |
1,547.5 |
1,523.5 |
1,533.5 |
-0.94% |
844,800 |
2024/3/12 |
1,526.5 |
1,548 |
1,521 |
1,548 |
+1.41% |
973,800 |
2024/3/11 |
1,533.5 |
1,538 |
1,513.5 |
1,526.5 |
+0.07% |
727,300 |
2024/3/8 |
1,515 |
1,534.5 |
1,509 |
1,525.5 |
+0.26% |
923,300 |
2024/3/7 |
1,529.5 |
1,531.5 |
1,517 |
1,521.5 |
-0.03% |
722,600 |
2024/3/6 |
1,512.5 |
1,530 |
1,507 |
1,522 |
-0.33% |
755,500 |
2024/3/5 |
1,525 |
1,535.5 |
1,502 |
1,527 |
+0.43% |
1,028,800 |
2024/3/4 |
1,518 |
1,536 |
1,518 |
1,520.5 |
+0.23% |
684,200 |
2024/3/1 |
1,520 |
1,531.5 |
1,514 |
1,517 |
-0.59% |
1,310,000 |
2024/2/29 |
1,533 |
1,536 |
1,516 |
1,526 |
-0.23% |
887,500 |
2024/2/28 |
1,536.5 |
1,540 |
1,523.5 |
1,529.5 |
-0.23% |
664,600 |
2024/2/27 |
1,517 |
1,538 |
1,514 |
1,533 |
+0.86% |
815,200 |
2024/2/26 |
1,535.5 |
1,539.5 |
1,520 |
1,520 |
-1.04% |
1,860,500 |
2024/2/22 |
1,600 |
1,600 |
1,536 |
1,536 |
-3.76% |
2,057,500 |
2024/2/21 |
1,593.5 |
1,605.5 |
1,577.5 |
1,596 |
+0.03% |
1,097,200 |
2024/2/20 |
1,579 |
1,599 |
1,560 |
1,595.5 |
+1.40% |
1,395,400 |
2024/2/19 |
1,531 |
1,573.5 |
1,525.5 |
1,573.5 |
+4.07% |
1,717,400 |
2024/2/16 |
1,480 |
1,519 |
1,433 |
1,512 |
-4.09% |
6,196,500 |
2024/2/15 |
1,555 |
1,582 |
1,548.5 |
1,576.5 |
+1.81% |
1,759,200 |
2024/2/14 |
1,583 |
1,583.5 |
1,548 |
1,548.5 |
-2.92% |
1,886,500 |
2024/2/13 |
1,596 |
1,599 |
1,576.5 |
1,595 |
-0.19% |
932,300 |
2024/2/9 |
1,582 |
1,601 |
1,576 |
1,598 |
+0.72% |
840,200 |
2024/2/8 |
1,602 |
1,606.5 |
1,586.5 |
1,586.5 |
-1.24% |
1,243,200 |
2024/2/7 |
1,630.5 |
1,632 |
1,602 |
1,606.5 |
-1.38% |
686,000 |
2024/2/6 |
1,638 |
1,638.5 |
1,617 |
1,629 |
-0.61% |
777,000 |
2024/2/5 |
1,605 |
1,642 |
1,604 |
1,639 |
+1.71% |
973,800 |
2024/2/2 |
1,621.5 |
1,625 |
1,609 |
1,611.5 |
-0.49% |
583,200 |
2024/2/1 |
1,620.5 |
1,630.5 |
1,609.5 |
1,619.5 |
+0.19% |
1,025,100 |
2024/1/31 |
1,617.5 |
1,620.5 |
1,607 |
1,616.5 |
-0.37% |
877,200 |
2024/1/30 |
1,645 |
1,655 |
1,618.5 |
1,622.5 |
-1.13% |
866,700 |
2024/1/29 |
1,630 |
1,642.5 |
1,625 |
1,641 |
+1.55% |
853,800 |
2024/1/26 |
1,635 |
1,639.5 |
1,607 |
1,616 |
-0.31% |
963,400 |
2024/1/25 |
1,598 |
1,621.5 |
1,594.5 |
1,621 |
+1.44% |
776,200 |
2024/1/24 |
1,600 |
1,608 |
1,593.5 |
1,598 |
+0.19% |
472,700 |
2024/1/23 |
1,596.5 |
1,601.5 |
1,589.5 |
1,595 |
+0.60% |
665,400 |
2024/1/22 |
1,567 |
1,598.5 |
1,567 |
1,585.5 |
+1.25% |
1,316,800 |
2024/1/19 |
1,605 |
1,605 |
1,566 |
1,566 |
-2.76% |
2,316,500 |
2024/1/18 |
1,618.5 |
1,622 |
1,610.5 |
1,610.5 |
-0.68% |
695,000 |
2024/1/17 |
1,637 |
1,640.5 |
1,619 |
1,621.5 |
-0.76% |
1,286,800 |
2024/1/16 |
1,634 |
1,658 |
1,633 |
1,634 |
+0.58% |
1,395,500 |
2024/1/15 |
1,654 |
1,659.5 |
1,624.5 |
1,624.5 |
-2.49% |
1,377,200 |
2024/1/12 |
1,662 |
1,667.5 |
1,649.5 |
1,666 |
+0.82% |
906,300 |
2024/1/11 |
1,666.5 |
1,666.5 |
1,638 |
1,652.5 |
+0.03% |
1,164,000 |
2024/1/10 |
1,644.5 |
1,656 |
1,639 |
1,652 |
+0.55% |
874,100 |
2024/1/9 |
1,622 |
1,643 |
1,619.5 |
1,643 |
+1.48% |
1,204,800 |
2024/1/5 |
1,635 |
1,635 |
1,613.5 |
1,619 |
-0.71% |
844,100 |
2024/1/4 |
1,623.5 |
1,633.5 |
1,611.5 |
1,630.5 |
+0.40% |
842,500 |
2023/12/29 |
1,620 |
1,627.5 |
1,611 |
1,624 |
+0.12% |
602,300 |
2023/12/28 |
1,587.5 |
1,622 |
1,580 |
1,622 |
-0.95% |
961,000 |
2023/12/27 |
1,628.5 |
1,644 |
1,626.5 |
1,637.5 |
+0.80% |
1,393,300 |
2023/12/26 |
1,612.5 |
1,635 |
1,612 |
1,624.5 |
-0.03% |
728,200 |
2023/12/25 |
1,664.5 |
1,664.5 |
1,625 |
1,625 |
-1.16% |
937,500 |
2023/12/22 |
1,627.5 |
1,647 |
1,626.5 |
1,644 |
+1.08% |
853,500 |
2023/12/21 |
1,635 |
1,641 |
1,624 |
1,626.5 |
-0.67% |
780,700 |
2023/12/20 |
1,639 |
1,652 |
1,634 |
1,637.5 |
+0.31% |
910,700 |
2023/12/19 |
1,618.5 |
1,637 |
1,616.5 |
1,632.5 |
+1.02% |
825,300 |
2023/12/18 |
1,605 |
1,618 |
1,599 |
1,616 |
+0.69% |
919,100 |
2023/12/15 |
1,600 |
1,605.5 |
1,584 |
1,605 |
-0.28% |
2,093,600 |
2023/12/14 |
1,615.5 |
1,623 |
1,606 |
1,609.5 |
-0.16% |
1,014,500 |
2023/12/13 |
1,615 |
1,623.5 |
1,603 |
1,612 |
-0.06% |
1,464,500 |
2023/12/12 |
1,636.5 |
1,636.5 |
1,606 |
1,613 |
-0.74% |
1,855,600 |
2023/12/11 |
1,639.5 |
1,641.5 |
1,616 |
1,625 |
-0.88% |
1,390,400 |
2023/12/8 |
1,650 |
1,658 |
1,639 |
1,639.5 |
-1.09% |
1,149,900 |
2023/12/7 |
1,669 |
1,674 |
1,652.5 |
1,657.5 |
-1.04% |
1,028,400 |
2023/12/6 |
1,668 |
1,686 |
1,666 |
1,675 |
-0.06% |
1,233,800 |
2023/12/5 |
1,710 |
1,731 |
1,674 |
1,676 |
-1.70% |
1,793,800 |
2023/12/4 |
1,705 |
1,730.5 |
1,690 |
1,705 |
+1.10% |
1,911,500 |
2023/12/1 |
1,699 |
1,715 |
1,685 |
1,686.5 |
+1.66% |
1,941,600 |
2023/11/30 |
1,665 |
1,665.5 |
1,651 |
1,659 |
-0.54% |
967,400 |
2023/11/29 |
1,646 |
1,672.5 |
1,645 |
1,668 |
+0.94% |
891,800 |
2023/11/28 |
1,651.5 |
1,655 |
1,639 |
1,652.5 |
+0.24% |
773,000 |
2023/11/27 |
1,661 |
1,664.5 |
1,644.5 |
1,648.5 |
-0.39% |
729,600 |
2023/11/24 |
1,647 |
1,657.5 |
1,637 |
1,655 |
+1.47% |
770,200 |
2023/11/22 |
1,618 |
1,634.5 |
1,610 |
1,631 |
+1.12% |
822,100 |
2023/11/21 |
1,618 |
1,629 |
1,606 |
1,613 |
-1.47% |
1,402,800 |
2023/11/20 |
1,645 |
1,656.5 |
1,637 |
1,637 |
-1.15% |
1,065,000 |
2023/11/17 |
1,660 |
1,661.5 |
1,647.5 |
1,656 |
-0.24% |
860,100 |
2023/11/16 |
1,686 |
1,697.5 |
1,658.5 |
1,660 |
-1.98% |
1,038,600 |
2023/11/15 |
1,678 |
1,693.5 |
1,668.5 |
1,693.5 |
+2.64% |
1,411,600 |
2023/11/14 |
1,634 |
1,657.5 |
1,631 |
1,650 |
+1.63% |
1,087,800 |
2023/11/13 |
1,630 |
1,632.5 |
1,611 |
1,623.5 |
-0.18% |
904,800 |
2023/11/10 |
1,618 |
1,626.5 |
1,598 |
1,626.5 |
+0.74% |
679,400 |
2023/11/9 |
1,570.5 |
1,618.5 |
1,556 |
1,614.5 |
+1.06% |
2,034,700 |
2023/11/8 |
1,601 |
1,609 |
1,583.5 |
1,597.5 |
-0.16% |
1,361,500 |
2023/11/7 |
1,633 |
1,634.5 |
1,596 |
1,600 |
-2.32% |
1,493,000 |
2023/11/6 |
1,640 |
1,646.5 |
1,624 |
1,638 |
+0.40% |
938,800 |
2023/11/2 |
1,624 |
1,631.5 |
1,613 |
1,631.5 |
+1.05% |
728,400 |
2023/11/1 |
1,614 |
1,621 |
1,597.5 |
1,614.5 |
+0.87% |
634,200 |
2023/10/31 |
1,578 |
1,602.5 |
1,575 |
1,600.5 |
+1.75% |
634,100 |
2023/10/30 |
1,609.5 |
1,609.5 |
1,568 |
1,573 |
-2.81% |
1,127,200 |
2023/10/27 |
1,611 |
1,618.5 |
1,596 |
1,618.5 |
+0.06% |
653,400 |
2023/10/26 |
1,622 |
1,637.5 |
1,606.5 |
1,617.5 |
-0.25% |
574,900 |
|