日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
1,350 |
1,364.5 |
1,343.5 |
1,352.5 |
+0.11% |
1,227,400 |
2024/4/18 |
1,350 |
1,363 |
1,347.5 |
1,351 |
+1.24% |
1,189,200 |
2024/4/17 |
1,337 |
1,342 |
1,323.5 |
1,334.5 |
-0.85% |
1,312,300 |
2024/4/16 |
1,345 |
1,351 |
1,330.5 |
1,346 |
-0.66% |
1,101,800 |
2024/4/15 |
1,359.5 |
1,360.5 |
1,349.5 |
1,355 |
-0.29% |
866,000 |
2024/4/12 |
1,350.5 |
1,360 |
1,350.5 |
1,359 |
+1.12% |
570,500 |
2024/4/11 |
1,345 |
1,352.5 |
1,337 |
1,344 |
-0.52% |
751,200 |
2024/4/10 |
1,360 |
1,370.5 |
1,350 |
1,351 |
-0.84% |
874,200 |
2024/4/9 |
1,366 |
1,371 |
1,360 |
1,362.5 |
-0.51% |
680,200 |
2024/4/8 |
1,352 |
1,372 |
1,350.5 |
1,369.5 |
+1.44% |
732,700 |
2024/4/5 |
1,351.5 |
1,358 |
1,346.5 |
1,350 |
-0.15% |
790,700 |
2024/4/4 |
1,351 |
1,371 |
1,346 |
1,352 |
+0.07% |
1,124,700 |
2024/4/3 |
1,358.5 |
1,364.5 |
1,349.5 |
1,351 |
-0.37% |
736,600 |
2024/4/2 |
1,373 |
1,373 |
1,349.5 |
1,356 |
-1.27% |
900,400 |
2024/4/1 |
1,365 |
1,374.5 |
1,360.5 |
1,373.5 |
+1.14% |
861,800 |
2024/3/29 |
1,361.5 |
1,372 |
1,351 |
1,358 |
+0.44% |
1,153,100 |
2024/3/28 |
1,330 |
1,365 |
1,329 |
1,352 |
+1.85% |
2,255,900 |
2024/3/27 |
1,325 |
1,329.5 |
1,320.5 |
1,327.5 |
+0.76% |
1,305,000 |
2024/3/26 |
1,319.5 |
1,321 |
1,302.5 |
1,317.5 |
-0.60% |
1,232,000 |
2024/3/25 |
1,349.5 |
1,350 |
1,325.5 |
1,325.5 |
-1.45% |
1,046,100 |
2024/3/22 |
1,346 |
1,348 |
1,328 |
1,345 |
-0.26% |
1,185,100 |
2024/3/21 |
1,346 |
1,359.5 |
1,343 |
1,348.5 |
+0.37% |
1,070,800 |
2024/3/19 |
1,347 |
1,349.5 |
1,334.5 |
1,343.5 |
-0.26% |
930,500 |
2024/3/18 |
1,343 |
1,352 |
1,340.5 |
1,347 |
+0.48% |
687,400 |
2024/3/15 |
1,341.5 |
1,351 |
1,331.5 |
1,340.5 |
-0.33% |
1,546,200 |
2024/3/14 |
1,322 |
1,345 |
1,322 |
1,345 |
+0.60% |
1,052,800 |
2024/3/13 |
1,350 |
1,353 |
1,334 |
1,337 |
-1.29% |
835,200 |
2024/3/12 |
1,355 |
1,357 |
1,336.5 |
1,354.5 |
+0.78% |
1,277,500 |
2024/3/11 |
1,348 |
1,357.5 |
1,327.5 |
1,344 |
-0.15% |
1,570,500 |
2024/3/8 |
1,356 |
1,360.5 |
1,346 |
1,346 |
-0.96% |
1,374,300 |
2024/3/7 |
1,339 |
1,366.5 |
1,337.5 |
1,359 |
+2.18% |
1,819,700 |
2024/3/6 |
1,314 |
1,338.5 |
1,312.5 |
1,330 |
+0.83% |
1,060,100 |
2024/3/5 |
1,324.5 |
1,329.5 |
1,303 |
1,319 |
-0.60% |
1,157,200 |
2024/3/4 |
1,323 |
1,337 |
1,320.5 |
1,327 |
+0.68% |
1,081,700 |
2024/3/1 |
1,325 |
1,332 |
1,317.5 |
1,318 |
-0.23% |
863,200 |
2024/2/29 |
1,341 |
1,347 |
1,316.5 |
1,321 |
-0.86% |
1,880,900 |
2024/2/28 |
1,330 |
1,334 |
1,321.5 |
1,332.5 |
+0.11% |
911,700 |
2024/2/27 |
1,323 |
1,334.5 |
1,314.5 |
1,331 |
+0.53% |
1,115,700 |
2024/2/26 |
1,332 |
1,342.5 |
1,324 |
1,324 |
-0.38% |
1,186,400 |
2024/2/22 |
1,328.5 |
1,331.5 |
1,314.5 |
1,329 |
-0.64% |
1,016,600 |
2024/2/21 |
1,337.5 |
1,339 |
1,323.5 |
1,337.5 |
+1.33% |
1,613,200 |
2024/2/20 |
1,318 |
1,325.5 |
1,305.5 |
1,320 |
+0.23% |
1,309,300 |
2024/2/19 |
1,303 |
1,317 |
1,296.5 |
1,317 |
+1.70% |
1,790,900 |
2024/2/16 |
1,288 |
1,299.5 |
1,277.5 |
1,295 |
+0.39% |
1,666,800 |
2024/2/15 |
1,294 |
1,309 |
1,277 |
1,290 |
+4.54% |
3,740,100 |
2024/2/14 |
1,267.5 |
1,272 |
1,231.5 |
1,234 |
-2.33% |
2,591,200 |
2024/2/13 |
1,284.5 |
1,284.5 |
1,257 |
1,263.5 |
-1.02% |
2,033,600 |
2024/2/9 |
1,269 |
1,279.5 |
1,260 |
1,276.5 |
-0.51% |
1,739,600 |
2024/2/8 |
1,298 |
1,300 |
1,283 |
1,283 |
-1.65% |
1,832,400 |
2024/2/7 |
1,310 |
1,310 |
1,297.5 |
1,304.5 |
-0.42% |
1,101,500 |
2024/2/6 |
1,300.5 |
1,318.5 |
1,294.5 |
1,310 |
+0.81% |
1,080,300 |
2024/2/5 |
1,296.5 |
1,304.5 |
1,294.5 |
1,299.5 |
+0.23% |
988,600 |
2024/2/2 |
1,303 |
1,303 |
1,294 |
1,296.5 |
-0.04% |
963,200 |
2024/2/1 |
1,310 |
1,312 |
1,285.5 |
1,297 |
-1.44% |
2,910,500 |
2024/1/31 |
1,305 |
1,316 |
1,303 |
1,316 |
+0.61% |
628,800 |
2024/1/30 |
1,319 |
1,323.5 |
1,307 |
1,308 |
-0.61% |
739,400 |
2024/1/29 |
1,309 |
1,316.5 |
1,303.5 |
1,316 |
+1.11% |
772,100 |
2024/1/26 |
1,309 |
1,311 |
1,299 |
1,301.5 |
-0.72% |
1,173,600 |
2024/1/25 |
1,300 |
1,315.5 |
1,297.5 |
1,311 |
+0.27% |
998,100 |
2024/1/24 |
1,311 |
1,314 |
1,299 |
1,307.5 |
-0.38% |
1,490,200 |
2024/1/23 |
1,333 |
1,334 |
1,312 |
1,312.5 |
-1.46% |
1,290,600 |
2024/1/22 |
1,320 |
1,332 |
1,315.5 |
1,332 |
+0.64% |
965,800 |
2024/1/19 |
1,331.5 |
1,334 |
1,318 |
1,323.5 |
-0.82% |
1,378,800 |
2024/1/18 |
1,327 |
1,335.5 |
1,322.5 |
1,334.5 |
+1.06% |
1,114,200 |
2024/1/17 |
1,324 |
1,329 |
1,319 |
1,320.5 |
-0.11% |
966,600 |
2024/1/16 |
1,337 |
1,339.5 |
1,322 |
1,322 |
-1.12% |
881,600 |
2024/1/15 |
1,345 |
1,347 |
1,331 |
1,337 |
-0.41% |
817,800 |
2024/1/12 |
1,345 |
1,351 |
1,337.5 |
1,342.5 |
+0.26% |
1,240,100 |
2024/1/11 |
1,345 |
1,347 |
1,330 |
1,339 |
-0.26% |
1,085,700 |
2024/1/10 |
1,334.5 |
1,343.5 |
1,325.5 |
1,342.5 |
+0.98% |
1,331,100 |
2024/1/9 |
1,311.5 |
1,329.5 |
1,310 |
1,329.5 |
+1.60% |
1,639,400 |
2024/1/5 |
1,313 |
1,313 |
1,301 |
1,308.5 |
-0.15% |
1,171,200 |
2024/1/4 |
1,307.5 |
1,311 |
1,298.5 |
1,310.5 |
+0.15% |
1,138,000 |
2023/12/29 |
1,305.5 |
1,308.5 |
1,299 |
1,308.5 |
+0.00% |
941,400 |
2023/12/28 |
1,300.5 |
1,309.5 |
1,292 |
1,308.5 |
-1.10% |
1,497,800 |
2023/12/27 |
1,320 |
1,327 |
1,319.5 |
1,323 |
+0.27% |
2,348,600 |
2023/12/26 |
1,320 |
1,322.5 |
1,314.5 |
1,319.5 |
-0.04% |
1,139,700 |
2023/12/25 |
1,331 |
1,335 |
1,319 |
1,320 |
-0.30% |
1,438,900 |
2023/12/22 |
1,313 |
1,327 |
1,310 |
1,324 |
+1.46% |
1,447,300 |
2023/12/21 |
1,317.5 |
1,323 |
1,304.5 |
1,305 |
-0.95% |
1,581,900 |
2023/12/20 |
1,309.5 |
1,322.5 |
1,307.5 |
1,317.5 |
+0.65% |
1,835,900 |
2023/12/19 |
1,309 |
1,310.5 |
1,300.5 |
1,309 |
+0.19% |
1,166,200 |
2023/12/18 |
1,299.5 |
1,307 |
1,296 |
1,306.5 |
+0.11% |
1,299,500 |
2023/12/15 |
1,314.5 |
1,317.5 |
1,297.5 |
1,305 |
-1.17% |
2,421,900 |
2023/12/14 |
1,325.5 |
1,326 |
1,311 |
1,320.5 |
+0.92% |
1,267,400 |
2023/12/13 |
1,323 |
1,327 |
1,304 |
1,308.5 |
-1.32% |
1,433,300 |
2023/12/12 |
1,331 |
1,337.5 |
1,319 |
1,326 |
+0.38% |
1,524,600 |
2023/12/11 |
1,315 |
1,323.5 |
1,309.5 |
1,321 |
+0.76% |
1,530,700 |
2023/12/8 |
1,305.5 |
1,312 |
1,300.5 |
1,311 |
+1.00% |
1,932,200 |
2023/12/7 |
1,298 |
1,301 |
1,294.5 |
1,298 |
-0.31% |
1,054,400 |
2023/12/6 |
1,296.5 |
1,303 |
1,294 |
1,302 |
+0.42% |
1,077,100 |
2023/12/5 |
1,289.5 |
1,303.5 |
1,289.5 |
1,296.5 |
+0.50% |
1,456,500 |
2023/12/4 |
1,298.5 |
1,302.5 |
1,290 |
1,290 |
-0.81% |
1,998,100 |
2023/12/1 |
1,312.5 |
1,319 |
1,298 |
1,300.5 |
+0.50% |
1,446,000 |
2023/11/30 |
1,305.5 |
1,309 |
1,294 |
1,294 |
-1.22% |
3,327,500 |
2023/11/29 |
1,305.5 |
1,315.5 |
1,305.5 |
1,310 |
+0.04% |
1,034,300 |
2023/11/28 |
1,313 |
1,313.5 |
1,303 |
1,309.5 |
+0.08% |
1,071,000 |
2023/11/27 |
1,320 |
1,323.5 |
1,306 |
1,308.5 |
-1.25% |
1,943,200 |
2023/11/24 |
1,328 |
1,330.5 |
1,316 |
1,325 |
+0.53% |
1,349,100 |
2023/11/22 |
1,340 |
1,340 |
1,317.5 |
1,318 |
-1.38% |
1,617,100 |
2023/11/21 |
1,344.5 |
1,346 |
1,319 |
1,336.5 |
-0.34% |
1,389,000 |
2023/11/20 |
1,335 |
1,358 |
1,333 |
1,341 |
+0.68% |
1,677,500 |
2023/11/17 |
1,314 |
1,334 |
1,310 |
1,332 |
+2.19% |
1,508,500 |
2023/11/16 |
1,312 |
1,318.5 |
1,303.5 |
1,303.5 |
-0.65% |
1,174,600 |
2023/11/15 |
1,313 |
1,313.5 |
1,300 |
1,312 |
+0.61% |
1,617,900 |
2023/11/14 |
1,303.5 |
1,309 |
1,298.5 |
1,304 |
+0.31% |
1,448,300 |
2023/11/13 |
1,326.5 |
1,327.5 |
1,297.5 |
1,300 |
-1.33% |
2,512,000 |
2023/11/10 |
1,300 |
1,322.5 |
1,294 |
1,317.5 |
+2.01% |
2,544,300 |
2023/11/9 |
1,290.5 |
1,305.5 |
1,280 |
1,291.5 |
+0.58% |
4,127,600 |
2023/11/8 |
1,270 |
1,304 |
1,265 |
1,284 |
-11.02% |
7,733,800 |
2023/11/7 |
1,460.5 |
1,460.5 |
1,433.5 |
1,443 |
-0.55% |
1,353,600 |
2023/11/6 |
1,459 |
1,459.5 |
1,443.5 |
1,451 |
+0.28% |
1,441,100 |
2023/11/2 |
1,453 |
1,457 |
1,442.5 |
1,447 |
-0.55% |
767,900 |
2023/11/1 |
1,472 |
1,475 |
1,454 |
1,455 |
+0.24% |
825,600 |
2023/10/31 |
1,436.5 |
1,453.5 |
1,428.5 |
1,451.5 |
+2.29% |
987,300 |
2023/10/30 |
1,436.5 |
1,440 |
1,414.5 |
1,419 |
-1.77% |
811,300 |
2023/10/27 |
1,438.5 |
1,446.5 |
1,431 |
1,444.5 |
+0.03% |
695,700 |
2023/10/26 |
1,440 |
1,454.5 |
1,437 |
1,444 |
+0.59% |
604,900 |
2023/10/25 |
1,445.5 |
1,446.5 |
1,431.5 |
1,435.5 |
-0.21% |
591,700 |
2023/10/24 |
1,429.5 |
1,439.5 |
1,421.5 |
1,438.5 |
+0.49% |
762,400 |
2023/10/23 |
1,430 |
1,438.5 |
1,425.5 |
1,431.5 |
+0.95% |
1,028,200 |
2023/10/20 |
1,428.5 |
1,428.5 |
1,410.5 |
1,418 |
+0.00% |
822,000 |
2023/10/19 |
1,410 |
1,426.5 |
1,409 |
1,418 |
+0.67% |
826,600 |
|