日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
1,893 |
1,902.5 |
1,857 |
1,878 |
-1.44% |
302,500 |
2024/4/18 |
1,913.5 |
1,921.5 |
1,900 |
1,905.5 |
-0.42% |
217,800 |
2024/4/17 |
1,932 |
1,932 |
1,893.5 |
1,913.5 |
-1.16% |
274,700 |
2024/4/16 |
1,980 |
1,987.5 |
1,925 |
1,936 |
-1.97% |
237,800 |
2024/4/15 |
1,963 |
1,975 |
1,953.5 |
1,975 |
-0.20% |
245,400 |
2024/4/12 |
1,960 |
1,987 |
1,960 |
1,979 |
+1.18% |
229,600 |
2024/4/11 |
1,915 |
1,956 |
1,890 |
1,956 |
+0.95% |
268,000 |
2024/4/10 |
1,941 |
1,948.5 |
1,935.5 |
1,937.5 |
-0.08% |
121,100 |
2024/4/9 |
1,925 |
1,946 |
1,916.5 |
1,939 |
+0.73% |
212,300 |
2024/4/8 |
1,894.5 |
1,929 |
1,894.5 |
1,925 |
+1.69% |
226,100 |
2024/4/5 |
1,866.5 |
1,897.5 |
1,856.5 |
1,893 |
-0.08% |
191,800 |
2024/4/4 |
1,918.5 |
1,920 |
1,891 |
1,894.5 |
+0.29% |
266,300 |
2024/4/3 |
1,885 |
1,902 |
1,867 |
1,889 |
+0.24% |
309,700 |
2024/4/2 |
1,907.5 |
1,907.5 |
1,874 |
1,884.5 |
-1.26% |
338,100 |
2024/4/1 |
1,940 |
1,944 |
1,908.5 |
1,908.5 |
-0.08% |
273,400 |
2024/3/29 |
1,887 |
1,922.5 |
1,878 |
1,910 |
+2.61% |
276,700 |
2024/3/28 |
1,862 |
1,880.5 |
1,848.5 |
1,861.5 |
-1.87% |
956,500 |
2024/3/27 |
1,895 |
1,912 |
1,894.5 |
1,897 |
+0.29% |
360,000 |
2024/3/26 |
1,904 |
1,904 |
1,888 |
1,891.5 |
-0.71% |
297,700 |
2024/3/25 |
1,957 |
1,957 |
1,905 |
1,905 |
-1.85% |
331,100 |
2024/3/22 |
1,942 |
1,950 |
1,921.5 |
1,941 |
-0.03% |
309,300 |
2024/3/21 |
1,935 |
1,951 |
1,924.5 |
1,941.5 |
+1.20% |
295,800 |
2024/3/19 |
1,900 |
1,922 |
1,893.5 |
1,918.5 |
+1.21% |
267,800 |
2024/3/18 |
1,862 |
1,915 |
1,857.5 |
1,895.5 |
+1.96% |
456,100 |
2024/3/15 |
1,839.5 |
1,873.5 |
1,839.5 |
1,859 |
+0.51% |
347,200 |
2024/3/14 |
1,840.5 |
1,852.5 |
1,829 |
1,849.5 |
+0.79% |
211,100 |
2024/3/13 |
1,843.5 |
1,855.5 |
1,825.5 |
1,835 |
-0.24% |
196,200 |
2024/3/12 |
1,823 |
1,842 |
1,803 |
1,839.5 |
+0.60% |
224,400 |
2024/3/11 |
1,860.5 |
1,869 |
1,814 |
1,828.5 |
-2.84% |
237,000 |
2024/3/8 |
1,862 |
1,894.5 |
1,856 |
1,882 |
+0.45% |
304,800 |
2024/3/7 |
1,874 |
1,880.5 |
1,857 |
1,873.5 |
-0.05% |
281,700 |
2024/3/6 |
1,862.5 |
1,889.5 |
1,856.5 |
1,874.5 |
+0.67% |
359,300 |
2024/3/5 |
1,848 |
1,877 |
1,846 |
1,862 |
+1.09% |
345,800 |
2024/3/4 |
1,866.5 |
1,872 |
1,841.5 |
1,842 |
-1.58% |
331,200 |
2024/3/1 |
1,850 |
1,879.5 |
1,845 |
1,871.5 |
+0.27% |
273,500 |
2024/2/29 |
1,865 |
1,885 |
1,848 |
1,866.5 |
-0.11% |
425,500 |
2024/2/28 |
1,851 |
1,877 |
1,840 |
1,868.5 |
+5.51% |
807,900 |
2024/2/27 |
1,778 |
1,788 |
1,766.5 |
1,771 |
-0.25% |
343,200 |
2024/2/26 |
1,779.5 |
1,784 |
1,766.5 |
1,775.5 |
+0.45% |
207,500 |
2024/2/22 |
1,772.5 |
1,778.5 |
1,755 |
1,767.5 |
-0.25% |
228,700 |
2024/2/21 |
1,773.5 |
1,786 |
1,760 |
1,772 |
+0.65% |
274,700 |
2024/2/20 |
1,760.5 |
1,777 |
1,756.5 |
1,760.5 |
+0.54% |
295,500 |
2024/2/19 |
1,756 |
1,759 |
1,739 |
1,751 |
+0.78% |
237,600 |
2024/2/16 |
1,745.5 |
1,762 |
1,726 |
1,737.5 |
+0.14% |
370,200 |
2024/2/15 |
1,773 |
1,780 |
1,735 |
1,735 |
-1.92% |
584,200 |
2024/2/14 |
1,787 |
1,799 |
1,761 |
1,769 |
-8.53% |
947,100 |
2024/2/13 |
1,926.5 |
1,943 |
1,911 |
1,934 |
+0.34% |
271,300 |
2024/2/9 |
1,932 |
1,956 |
1,922 |
1,927.5 |
-0.77% |
206,600 |
2024/2/8 |
1,949 |
1,962 |
1,916.5 |
1,942.5 |
-1.42% |
315,200 |
2024/2/7 |
1,944 |
1,971 |
1,941 |
1,970.5 |
+0.95% |
180,200 |
2024/2/6 |
1,961 |
1,969.5 |
1,950 |
1,952 |
-0.99% |
204,600 |
2024/2/5 |
1,970 |
1,978.5 |
1,961.5 |
1,971.5 |
+0.36% |
174,600 |
2024/2/2 |
1,968 |
1,972.5 |
1,948 |
1,964.5 |
+0.05% |
144,600 |
2024/2/1 |
1,950 |
1,968 |
1,947.5 |
1,963.5 |
+0.51% |
194,300 |
2024/1/31 |
1,925 |
1,955 |
1,923.5 |
1,953.5 |
+1.38% |
148,100 |
2024/1/30 |
1,939.5 |
1,939.5 |
1,924 |
1,927 |
-0.72% |
185,900 |
2024/1/29 |
1,917 |
1,943 |
1,917 |
1,941 |
+1.54% |
180,500 |
2024/1/26 |
1,919 |
1,927 |
1,905 |
1,911.5 |
-0.49% |
234,300 |
2024/1/25 |
1,919 |
1,932 |
1,914.5 |
1,921 |
-0.34% |
147,000 |
2024/1/24 |
1,930 |
1,934 |
1,911.5 |
1,927.5 |
-0.31% |
164,900 |
2024/1/23 |
1,942.5 |
1,949 |
1,927 |
1,933.5 |
-0.44% |
171,400 |
2024/1/22 |
1,920 |
1,942.5 |
1,920 |
1,942 |
+1.86% |
202,300 |
2024/1/19 |
1,909 |
1,913 |
1,897 |
1,906.5 |
-0.03% |
189,400 |
2024/1/18 |
1,912 |
1,916.5 |
1,902.5 |
1,907 |
-0.42% |
158,700 |
2024/1/17 |
1,920 |
1,945 |
1,915 |
1,915 |
+0.03% |
179,200 |
2024/1/16 |
1,961.5 |
1,965 |
1,913.5 |
1,914.5 |
-2.22% |
254,100 |
2024/1/15 |
1,919 |
1,959 |
1,918.5 |
1,958 |
+2.27% |
266,200 |
2024/1/12 |
1,937.5 |
1,944 |
1,907 |
1,914.5 |
-0.88% |
302,600 |
2024/1/11 |
1,943 |
1,949.5 |
1,931 |
1,931.5 |
+0.10% |
197,900 |
2024/1/10 |
1,919.5 |
1,938.5 |
1,910 |
1,929.5 |
+0.99% |
252,500 |
2024/1/9 |
1,905 |
1,920.5 |
1,892 |
1,910.5 |
+0.66% |
208,600 |
2024/1/5 |
1,900 |
1,909.5 |
1,889.5 |
1,898 |
+0.03% |
239,500 |
2024/1/4 |
1,880.5 |
1,897.5 |
1,873.5 |
1,897.5 |
+2.07% |
280,100 |
2023/12/29 |
1,841 |
1,859 |
1,840.5 |
1,859 |
+0.70% |
150,600 |
2023/12/28 |
1,850 |
1,858 |
1,843 |
1,846 |
-0.99% |
135,700 |
2023/12/27 |
1,852 |
1,865 |
1,850 |
1,864.5 |
+0.84% |
176,400 |
2023/12/26 |
1,842.5 |
1,851 |
1,838.5 |
1,849 |
+0.35% |
164,600 |
2023/12/25 |
1,878 |
1,878 |
1,836.5 |
1,842.5 |
-0.59% |
117,500 |
2023/12/22 |
1,840 |
1,859 |
1,836.5 |
1,853.5 |
+1.48% |
158,400 |
2023/12/21 |
1,830 |
1,844.5 |
1,820 |
1,826.5 |
-0.46% |
270,800 |
2023/12/20 |
1,814.5 |
1,847 |
1,814.5 |
1,835 |
+1.10% |
248,400 |
2023/12/19 |
1,800 |
1,818 |
1,795 |
1,815 |
+0.83% |
229,300 |
2023/12/18 |
1,793 |
1,806.5 |
1,777 |
1,800 |
-0.72% |
273,800 |
2023/12/15 |
1,833.5 |
1,844.5 |
1,811.5 |
1,813 |
-1.09% |
257,700 |
2023/12/14 |
1,831.5 |
1,840.5 |
1,822 |
1,833 |
+0.08% |
179,900 |
2023/12/13 |
1,832 |
1,841 |
1,818.5 |
1,831.5 |
-0.03% |
185,800 |
2023/12/12 |
1,855 |
1,862.5 |
1,832 |
1,832 |
-0.97% |
200,300 |
2023/12/11 |
1,829 |
1,852 |
1,825.5 |
1,850 |
+1.56% |
169,800 |
2023/12/8 |
1,845 |
1,860 |
1,814 |
1,821.5 |
-1.89% |
283,200 |
2023/12/7 |
1,856 |
1,869 |
1,851.5 |
1,856.5 |
-0.83% |
119,600 |
2023/12/6 |
1,846 |
1,879.5 |
1,845 |
1,872 |
+1.13% |
159,100 |
2023/12/5 |
1,878 |
1,880 |
1,851 |
1,851 |
-1.44% |
137,200 |
2023/12/4 |
1,853.5 |
1,879.5 |
1,846 |
1,878 |
+1.02% |
342,200 |
2023/12/1 |
1,858 |
1,866 |
1,848.5 |
1,859 |
+0.68% |
144,800 |
2023/11/30 |
1,845.5 |
1,858 |
1,840 |
1,846.5 |
-0.22% |
229,200 |
2023/11/29 |
1,854 |
1,863 |
1,838.5 |
1,850.5 |
-0.19% |
167,900 |
2023/11/28 |
1,853 |
1,860.5 |
1,841.5 |
1,854 |
+0.16% |
167,300 |
2023/11/27 |
1,874.5 |
1,879.5 |
1,844 |
1,851 |
-0.67% |
156,800 |
2023/11/24 |
1,883.5 |
1,885 |
1,856.5 |
1,863.5 |
+0.08% |
117,700 |
2023/11/22 |
1,842 |
1,874.5 |
1,842 |
1,862 |
+1.17% |
169,500 |
2023/11/21 |
1,829 |
1,849 |
1,823.5 |
1,840.5 |
+0.57% |
220,300 |
2023/11/20 |
1,880 |
1,886 |
1,830 |
1,830 |
-1.98% |
232,100 |
2023/11/17 |
1,832 |
1,870.5 |
1,832 |
1,867 |
+3.06% |
291,800 |
2023/11/16 |
1,798 |
1,830 |
1,789 |
1,811.5 |
+0.67% |
341,700 |
2023/11/15 |
1,831.5 |
1,837.5 |
1,795.5 |
1,799.5 |
-0.94% |
376,600 |
2023/11/14 |
1,806 |
1,833.5 |
1,793 |
1,816.5 |
+0.89% |
482,500 |
2023/11/13 |
1,832 |
1,861 |
1,785 |
1,800.5 |
-9.61% |
1,046,200 |
2023/11/10 |
1,953 |
1,998 |
1,947.5 |
1,992 |
+2.97% |
258,100 |
2023/11/9 |
1,932 |
1,944.5 |
1,908 |
1,934.5 |
+1.31% |
229,300 |
2023/11/8 |
1,952.5 |
1,960 |
1,896 |
1,909.5 |
-2.15% |
441,600 |
2023/11/7 |
1,949 |
1,993.5 |
1,948.5 |
1,951.5 |
+0.15% |
309,200 |
2023/11/6 |
1,990.5 |
1,991 |
1,938.5 |
1,948.5 |
-0.89% |
303,300 |
2023/11/2 |
2,011 |
2,017 |
1,956 |
1,966 |
-2.36% |
238,400 |
2023/11/1 |
2,016 |
2,025.5 |
2,000 |
2,013.5 |
+0.98% |
252,900 |
2023/10/31 |
1,975 |
1,996 |
1,971 |
1,994 |
+1.86% |
179,400 |
2023/10/30 |
1,957.5 |
1,974.5 |
1,940.5 |
1,957.5 |
-1.14% |
175,900 |
2023/10/27 |
1,960 |
1,980 |
1,953.5 |
1,980 |
+2.72% |
219,600 |
2023/10/26 |
1,925 |
1,949 |
1,912 |
1,927.5 |
+0.23% |
186,900 |
2023/10/25 |
1,950 |
1,953.5 |
1,920.5 |
1,923 |
-1.18% |
216,500 |
2023/10/24 |
1,935 |
1,953 |
1,905 |
1,946 |
+0.57% |
141,700 |
2023/10/23 |
1,931.5 |
1,952.5 |
1,925 |
1,935 |
-0.10% |
132,500 |
2023/10/20 |
1,945 |
1,950.5 |
1,931.5 |
1,937 |
+0.16% |
99,300 |
2023/10/19 |
1,919 |
1,940 |
1,916.5 |
1,934 |
+0.10% |
109,200 |
|