日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/24 |
2,657 |
2,729.5 |
2,631 |
2,690 |
+3.18% |
4,521,100 |
2024/4/23 |
2,650 |
2,678 |
2,582.5 |
2,607 |
+1.76% |
3,281,800 |
2024/4/22 |
2,650.5 |
2,669 |
2,480.5 |
2,562 |
-1.08% |
5,929,800 |
2024/4/19 |
2,646 |
2,649 |
2,511.5 |
2,590 |
-2.70% |
6,094,400 |
2024/4/18 |
2,481 |
2,702.5 |
2,450 |
2,662 |
+1.88% |
5,816,900 |
2024/4/17 |
2,655 |
2,705.5 |
2,595.5 |
2,613 |
+2.27% |
5,590,000 |
2024/4/16 |
2,719.5 |
2,754 |
2,530 |
2,555 |
-8.41% |
9,123,300 |
2024/4/15 |
2,755 |
2,813.5 |
2,658.5 |
2,789.5 |
+0.76% |
6,746,400 |
2024/4/12 |
2,714 |
2,770 |
2,682 |
2,768.5 |
+3.83% |
6,012,700 |
2024/4/11 |
2,577.5 |
2,710.5 |
2,573 |
2,666.5 |
+2.85% |
7,824,100 |
2024/4/10 |
2,516.5 |
2,611 |
2,501.5 |
2,592.5 |
+2.35% |
5,721,900 |
2024/4/9 |
2,447 |
2,550 |
2,447 |
2,533 |
+5.13% |
5,928,800 |
2024/4/8 |
2,373 |
2,427 |
2,370 |
2,409.5 |
+2.88% |
2,868,800 |
2024/4/5 |
2,279 |
2,349 |
2,260 |
2,342 |
+0.56% |
2,492,900 |
2024/4/4 |
2,300 |
2,399 |
2,300 |
2,329 |
+4.04% |
5,293,800 |
2024/4/3 |
2,223.5 |
2,270 |
2,219 |
2,238.5 |
-0.29% |
1,942,200 |
2024/4/2 |
2,229 |
2,277 |
2,203.5 |
2,245 |
+3.01% |
2,325,600 |
2024/4/1 |
2,284 |
2,289 |
2,162.5 |
2,179.5 |
-4.32% |
3,090,500 |
2024/3/29 |
2,246.5 |
2,298 |
2,245 |
2,278 |
+2.15% |
3,311,700 |
2024/3/28 |
2,152.5 |
2,247.5 |
2,140.5 |
2,230 |
+2.84% |
3,281,700 |
2024/3/27 |
2,194.5 |
2,208.5 |
2,142.5 |
2,168.5 |
-1.94% |
2,827,600 |
2024/3/26 |
2,158 |
2,228 |
2,135 |
2,211.5 |
+1.82% |
2,298,100 |
2024/3/25 |
2,148 |
2,233.5 |
2,140 |
2,172 |
+1.12% |
3,504,900 |
2024/3/22 |
2,113.5 |
2,162 |
2,099 |
2,148 |
+2.41% |
2,549,700 |
2024/3/21 |
2,099.5 |
2,130 |
2,081.5 |
2,097.5 |
+2.09% |
1,887,000 |
2024/3/19 |
2,005.5 |
2,057 |
2,002 |
2,054.5 |
+1.86% |
2,136,700 |
2024/3/18 |
1,946.5 |
2,017.5 |
1,939 |
2,017 |
+4.21% |
1,945,000 |
2024/3/15 |
1,904 |
1,967 |
1,897 |
1,935.5 |
+0.81% |
2,139,100 |
2024/3/14 |
1,934 |
1,949 |
1,916 |
1,920 |
+0.95% |
1,939,400 |
2024/3/13 |
1,930 |
1,934 |
1,864 |
1,902 |
+0.26% |
2,142,400 |
2024/3/12 |
1,911 |
1,918 |
1,863.5 |
1,897 |
-0.05% |
2,034,500 |
2024/3/11 |
1,925 |
1,929.5 |
1,876 |
1,898 |
-3.73% |
2,190,900 |
2024/3/8 |
1,966.5 |
1,994.5 |
1,951.5 |
1,971.5 |
+0.28% |
2,288,000 |
2024/3/7 |
2,009 |
2,022.5 |
1,962 |
1,966 |
-2.04% |
2,695,500 |
2024/3/6 |
1,972.5 |
2,026.5 |
1,970.5 |
2,007 |
+2.01% |
2,579,700 |
2024/3/5 |
1,908 |
1,997 |
1,879.5 |
1,967.5 |
+5.33% |
3,775,200 |
2024/3/4 |
1,853 |
1,879.5 |
1,838.5 |
1,868 |
+0.84% |
3,433,100 |
2024/3/1 |
1,799 |
1,880.5 |
1,791.5 |
1,852.5 |
+1.34% |
3,151,500 |
2024/2/29 |
1,856.5 |
1,856.5 |
1,810 |
1,828 |
-2.58% |
3,187,200 |
2024/2/28 |
1,890.5 |
1,911 |
1,842.5 |
1,876.5 |
+7.17% |
3,959,300 |
2024/2/27 |
1,769.5 |
1,770 |
1,741 |
1,751 |
-0.45% |
1,971,600 |
2024/2/26 |
1,800 |
1,816 |
1,759 |
1,759 |
-1.84% |
1,863,400 |
2024/2/22 |
1,768 |
1,804.5 |
1,760.5 |
1,792 |
+2.08% |
2,201,600 |
2024/2/21 |
1,757 |
1,786 |
1,747 |
1,755.5 |
+0.60% |
2,271,000 |
2024/2/20 |
1,750 |
1,764.5 |
1,736 |
1,745 |
-0.82% |
2,697,900 |
2024/2/19 |
1,766 |
1,791.5 |
1,741.5 |
1,759.5 |
+1.41% |
2,817,800 |
2024/2/16 |
1,700 |
1,771 |
1,698.5 |
1,735 |
+2.30% |
4,511,000 |
2024/2/15 |
1,691 |
1,699.5 |
1,632 |
1,696 |
+0.24% |
3,893,800 |
2024/2/14 |
1,699 |
1,709 |
1,668.5 |
1,692 |
-0.88% |
3,686,300 |
2024/2/13 |
1,561 |
1,725 |
1,561 |
1,707 |
+9.56% |
11,687,600 |
2024/2/9 |
1,558 |
1,558 |
1,557.5 |
1,558 |
+23.85% |
3,821,000 |
2024/2/8 |
1,260 |
1,269 |
1,242 |
1,258 |
+1.29% |
2,947,400 |
2024/2/7 |
1,225.5 |
1,256 |
1,218 |
1,242 |
+0.81% |
2,001,100 |
2024/2/6 |
1,234 |
1,241.5 |
1,210.5 |
1,232 |
-0.73% |
1,926,700 |
2024/2/5 |
1,227 |
1,251.5 |
1,223.5 |
1,241 |
+2.86% |
2,376,300 |
2024/2/2 |
1,213 |
1,215 |
1,203 |
1,206.5 |
+0.33% |
1,147,900 |
2024/2/1 |
1,206 |
1,209.5 |
1,195.5 |
1,202.5 |
-1.72% |
1,880,400 |
2024/1/31 |
1,190 |
1,226 |
1,183 |
1,223.5 |
+3.86% |
3,043,100 |
2024/1/30 |
1,190 |
1,192 |
1,174 |
1,178 |
+0.04% |
881,200 |
2024/1/29 |
1,164 |
1,188.5 |
1,163 |
1,177.5 |
+1.07% |
1,538,900 |
2024/1/26 |
1,185 |
1,185 |
1,161 |
1,165 |
-2.51% |
2,139,800 |
2024/1/25 |
1,191 |
1,204.5 |
1,186.5 |
1,195 |
+0.17% |
1,321,600 |
2024/1/24 |
1,207 |
1,212 |
1,184.5 |
1,193 |
-0.33% |
1,286,900 |
2024/1/23 |
1,195 |
1,222.5 |
1,192.5 |
1,197 |
+0.63% |
1,786,500 |
2024/1/22 |
1,190 |
1,193 |
1,183.5 |
1,189.5 |
+0.76% |
1,322,500 |
2024/1/19 |
1,186 |
1,194.5 |
1,172 |
1,180.5 |
+1.16% |
1,151,500 |
2024/1/18 |
1,159.5 |
1,174.5 |
1,154.5 |
1,167 |
+0.21% |
1,309,400 |
2024/1/17 |
1,172 |
1,202 |
1,164.5 |
1,164.5 |
+0.74% |
2,568,800 |
2024/1/16 |
1,148 |
1,161 |
1,143.5 |
1,156 |
+1.14% |
1,480,400 |
2024/1/15 |
1,140 |
1,149 |
1,138 |
1,143 |
+1.24% |
1,071,200 |
2024/1/12 |
1,150 |
1,150 |
1,121.5 |
1,129 |
-0.70% |
2,047,400 |
2024/1/11 |
1,131.5 |
1,142.5 |
1,128.5 |
1,137 |
+1.88% |
1,810,200 |
2024/1/10 |
1,094 |
1,119 |
1,092.5 |
1,116 |
+1.32% |
1,815,600 |
2024/1/9 |
1,115.5 |
1,119.5 |
1,091 |
1,101.5 |
-0.94% |
2,079,800 |
2024/1/5 |
1,120 |
1,134.5 |
1,112 |
1,112 |
-0.13% |
1,725,600 |
2024/1/4 |
1,092 |
1,118 |
1,075.5 |
1,113.5 |
+2.67% |
1,785,200 |
2023/12/29 |
1,080.5 |
1,095 |
1,077.5 |
1,084.5 |
+0.05% |
1,356,600 |
2023/12/28 |
1,081.5 |
1,091 |
1,079 |
1,084 |
-0.18% |
954,600 |
2023/12/27 |
1,077 |
1,086 |
1,073.5 |
1,086 |
+1.78% |
1,707,200 |
2023/12/26 |
1,085 |
1,088 |
1,057.5 |
1,067 |
-1.20% |
2,260,100 |
2023/12/25 |
1,100 |
1,113.5 |
1,078.5 |
1,080 |
+0.05% |
1,189,600 |
2023/12/22 |
1,077.5 |
1,086 |
1,071.5 |
1,079.5 |
+0.79% |
1,129,100 |
2023/12/21 |
1,083.5 |
1,087 |
1,065.5 |
1,071 |
-1.52% |
1,255,900 |
2023/12/20 |
1,076 |
1,092.5 |
1,072 |
1,087.5 |
+4.02% |
2,892,100 |
2023/12/19 |
1,037 |
1,059.5 |
1,025.5 |
1,045.5 |
+0.00% |
2,897,000 |
2023/12/18 |
1,042 |
1,049 |
1,026.5 |
1,045.5 |
-0.76% |
1,489,800 |
2023/12/15 |
1,031 |
1,057 |
1,029 |
1,053.5 |
+2.03% |
2,176,500 |
2023/12/14 |
1,086 |
1,086 |
1,032.5 |
1,032.5 |
-4.97% |
3,170,600 |
2023/12/13 |
1,080 |
1,089.5 |
1,078.5 |
1,086.5 |
+1.40% |
1,986,600 |
2023/12/12 |
1,086 |
1,086 |
1,065.5 |
1,071.5 |
+0.75% |
1,616,800 |
2023/12/11 |
1,073 |
1,078.5 |
1,054.5 |
1,063.5 |
+1.00% |
1,749,800 |
2023/12/8 |
1,067 |
1,069.5 |
1,043.5 |
1,053 |
-2.50% |
3,053,200 |
2023/12/7 |
1,110 |
1,110 |
1,078 |
1,080 |
-3.40% |
2,703,300 |
2023/12/6 |
1,108.5 |
1,124 |
1,102.5 |
1,118 |
+0.68% |
1,794,500 |
2023/12/5 |
1,120 |
1,122.5 |
1,104.5 |
1,110.5 |
-1.20% |
1,794,200 |
2023/12/4 |
1,125 |
1,131 |
1,104.5 |
1,124 |
-0.44% |
1,527,000 |
2023/12/1 |
1,131 |
1,135 |
1,114.5 |
1,129 |
-0.83% |
2,783,500 |
2023/11/30 |
1,139.5 |
1,144.5 |
1,126.5 |
1,138.5 |
+0.35% |
1,937,500 |
2023/11/29 |
1,133 |
1,149 |
1,127.5 |
1,134.5 |
+0.89% |
1,948,700 |
2023/11/28 |
1,140 |
1,142 |
1,123 |
1,124.5 |
-1.36% |
1,955,500 |
2023/11/27 |
1,150 |
1,150 |
1,131.5 |
1,140 |
-0.52% |
1,312,100 |
2023/11/24 |
1,150 |
1,157.5 |
1,143.5 |
1,146 |
+0.44% |
1,602,300 |
2023/11/22 |
1,121 |
1,145.5 |
1,117 |
1,141 |
+1.47% |
1,703,500 |
2023/11/21 |
1,120 |
1,127.5 |
1,111.5 |
1,124.5 |
-0.13% |
1,507,900 |
2023/11/20 |
1,139 |
1,156.5 |
1,126 |
1,126 |
-0.44% |
2,391,100 |
2023/11/17 |
1,123 |
1,132 |
1,114 |
1,131 |
-1.01% |
2,915,000 |
2023/11/16 |
1,100 |
1,148 |
1,099 |
1,142.5 |
+4.62% |
4,751,400 |
2023/11/15 |
1,087 |
1,096 |
1,058.5 |
1,092 |
+1.91% |
2,736,400 |
2023/11/14 |
1,075 |
1,089 |
1,063 |
1,071.5 |
-0.28% |
2,112,100 |
2023/11/13 |
1,082 |
1,110 |
1,068.5 |
1,074.5 |
+1.61% |
2,868,500 |
2023/11/10 |
1,035 |
1,071.5 |
1,026.5 |
1,057.5 |
+2.03% |
3,849,100 |
2023/11/9 |
1,051 |
1,060.5 |
1,009 |
1,036.5 |
-10.22% |
11,759,100 |
2023/11/8 |
1,166 |
1,196 |
1,152 |
1,154.5 |
-0.94% |
4,056,200 |
2023/11/7 |
1,170.5 |
1,183 |
1,160.5 |
1,165.5 |
+0.21% |
3,122,600 |
2023/11/6 |
1,137.5 |
1,166 |
1,134 |
1,163 |
+6.31% |
2,922,800 |
2023/11/2 |
1,122.5 |
1,127.5 |
1,087.5 |
1,094 |
-0.86% |
1,681,600 |
2023/11/1 |
1,100 |
1,105 |
1,089.5 |
1,103.5 |
+3.03% |
2,199,200 |
2023/10/31 |
1,078 |
1,078.5 |
1,051.5 |
1,071 |
-0.79% |
2,176,400 |
2023/10/30 |
1,101.5 |
1,101.5 |
1,052.5 |
1,079.5 |
-2.88% |
4,558,400 |
2023/10/27 |
1,084.5 |
1,112.5 |
1,084.5 |
1,111.5 |
+2.96% |
1,887,800 |
2023/10/26 |
1,082.5 |
1,091.5 |
1,070 |
1,079.5 |
-2.48% |
2,359,800 |
2023/10/25 |
1,123 |
1,129.5 |
1,105 |
1,107 |
-0.63% |
1,469,100 |
2023/10/24 |
1,126 |
1,126.5 |
1,074.5 |
1,114 |
-0.67% |
1,958,300 |
|