日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/23 |
2,973.5 |
3,024 |
2,973 |
2,983 |
+0.27% |
656,600 |
2024/4/22 |
2,962 |
3,007 |
2,958 |
2,975 |
+1.94% |
919,200 |
2024/4/19 |
2,911.5 |
2,953.5 |
2,870.5 |
2,918.5 |
+1.13% |
1,094,100 |
2024/4/18 |
2,856 |
2,903 |
2,848.5 |
2,886 |
+1.32% |
630,100 |
2024/4/17 |
2,864 |
2,874 |
2,831.5 |
2,848.5 |
-0.49% |
722,500 |
2024/4/16 |
2,895 |
2,896.5 |
2,836 |
2,862.5 |
-3.64% |
1,200,200 |
2024/4/15 |
2,930 |
2,972.5 |
2,906.5 |
2,970.5 |
+0.46% |
628,100 |
2024/4/12 |
2,950 |
2,975 |
2,933.5 |
2,957 |
+0.82% |
764,800 |
2024/4/11 |
2,895 |
2,933.5 |
2,865.5 |
2,933 |
+0.45% |
515,000 |
2024/4/10 |
2,989 |
2,994 |
2,920 |
2,920 |
+0.29% |
905,400 |
2024/4/9 |
2,930 |
2,934.5 |
2,898 |
2,911.5 |
-0.92% |
629,600 |
2024/4/8 |
2,905 |
2,943.5 |
2,884.5 |
2,938.5 |
+1.85% |
779,700 |
2024/4/5 |
3,000 |
3,004 |
2,827 |
2,885 |
-4.18% |
2,830,400 |
2024/4/4 |
3,050 |
3,052 |
2,989 |
3,011 |
-0.43% |
785,500 |
2024/4/3 |
2,970 |
3,032 |
2,962 |
3,024 |
+1.75% |
832,300 |
2024/4/2 |
3,000 |
3,015 |
2,943 |
2,972 |
-1.07% |
733,400 |
2024/4/1 |
2,985 |
3,027 |
2,961 |
3,004 |
+1.25% |
692,400 |
2024/3/29 |
2,950 |
2,982 |
2,942 |
2,967 |
+1.21% |
965,100 |
2024/3/28 |
3,069 |
3,070 |
2,931.5 |
2,931.5 |
-5.13% |
1,221,400 |
2024/3/27 |
3,121 |
3,159 |
3,068 |
3,090 |
-0.83% |
1,043,700 |
2024/3/26 |
3,124 |
3,142 |
3,034 |
3,116 |
-1.36% |
879,400 |
2024/3/25 |
3,170 |
3,179 |
3,123 |
3,159 |
+0.29% |
596,500 |
2024/3/22 |
3,170 |
3,174 |
3,123 |
3,150 |
-0.63% |
564,900 |
2024/3/21 |
3,150 |
3,184 |
3,136 |
3,170 |
+0.70% |
750,200 |
2024/3/19 |
3,122 |
3,148 |
3,078 |
3,148 |
+1.03% |
671,000 |
2024/3/18 |
3,054 |
3,128 |
3,052 |
3,116 |
+2.16% |
859,800 |
2024/3/15 |
3,080 |
3,099 |
3,017 |
3,050 |
-0.13% |
1,162,400 |
2024/3/14 |
2,961 |
3,066 |
2,925.5 |
3,054 |
+6.75% |
1,198,100 |
2024/3/13 |
2,934 |
2,945.5 |
2,840 |
2,861 |
-2.45% |
712,200 |
2024/3/12 |
2,898 |
2,933 |
2,866.5 |
2,933 |
+1.21% |
556,100 |
2024/3/11 |
2,929 |
2,952.5 |
2,860 |
2,898 |
-1.41% |
754,500 |
2024/3/8 |
2,951 |
2,958 |
2,916 |
2,939.5 |
-1.44% |
828,600 |
2024/3/7 |
2,982.5 |
2,995 |
2,964 |
2,982.5 |
+0.00% |
551,900 |
2024/3/6 |
2,980 |
3,002 |
2,962.5 |
2,982.5 |
-0.37% |
590,400 |
2024/3/5 |
2,998.5 |
3,015 |
2,953 |
2,993.5 |
-0.32% |
583,400 |
2024/3/4 |
3,050 |
3,087 |
3,001 |
3,003 |
-0.46% |
696,600 |
2024/3/1 |
3,031 |
3,059 |
2,999.5 |
3,017 |
-0.79% |
615,500 |
2024/2/29 |
3,055 |
3,082 |
3,010 |
3,041 |
-0.56% |
727,700 |
2024/2/28 |
3,005 |
3,086 |
3,005 |
3,058 |
+1.76% |
811,200 |
2024/2/27 |
3,006 |
3,023 |
2,987 |
3,005 |
-1.05% |
603,200 |
2024/2/26 |
2,995.5 |
3,040 |
2,970 |
3,037 |
+1.39% |
818,100 |
2024/2/22 |
3,061 |
3,071 |
2,973.5 |
2,995.5 |
+0.12% |
699,600 |
2024/2/21 |
2,959.5 |
2,993.5 |
2,935.5 |
2,992 |
+1.66% |
787,800 |
2024/2/20 |
2,931 |
2,949.5 |
2,915 |
2,943 |
-0.05% |
571,100 |
2024/2/19 |
2,953 |
2,983 |
2,927 |
2,944.5 |
-1.03% |
847,800 |
2024/2/16 |
2,882.5 |
3,007 |
2,882 |
2,975 |
+3.35% |
1,071,500 |
2024/2/15 |
3,040 |
3,040 |
2,874.5 |
2,878.5 |
-5.13% |
1,403,500 |
2024/2/14 |
3,087 |
3,087 |
2,974 |
3,034 |
-2.76% |
1,224,300 |
2024/2/13 |
3,109 |
3,147 |
3,066 |
3,120 |
+5.26% |
2,407,300 |
2024/2/9 |
2,979 |
3,013 |
2,918 |
2,964 |
-0.55% |
1,213,200 |
2024/2/8 |
3,038 |
3,056 |
2,977.5 |
2,980.5 |
-1.24% |
942,400 |
2024/2/7 |
3,023 |
3,026 |
2,968 |
3,018 |
-1.63% |
831,200 |
2024/2/6 |
3,087 |
3,089 |
3,021 |
3,068 |
-0.10% |
616,700 |
2024/2/5 |
3,053 |
3,084 |
3,027 |
3,071 |
+1.76% |
664,000 |
2024/2/2 |
3,038 |
3,057 |
3,018 |
3,018 |
-0.66% |
412,600 |
2024/2/1 |
3,021 |
3,056 |
2,999.5 |
3,038 |
+0.00% |
478,400 |
2024/1/31 |
3,000 |
3,050 |
2,999 |
3,038 |
+0.53% |
460,300 |
2024/1/30 |
3,056 |
3,062 |
3,011 |
3,022 |
-1.11% |
522,600 |
2024/1/29 |
3,049 |
3,089 |
3,023 |
3,056 |
+0.07% |
805,400 |
2024/1/26 |
2,998 |
3,086 |
2,983.5 |
3,054 |
+2.36% |
1,291,200 |
2024/1/25 |
2,988.5 |
2,997 |
2,958 |
2,983.5 |
-0.52% |
847,600 |
2024/1/24 |
2,996 |
3,013 |
2,958 |
2,999 |
+0.10% |
495,000 |
2024/1/23 |
3,003 |
3,039 |
2,991 |
2,996 |
-0.47% |
444,500 |
2024/1/22 |
2,980.5 |
3,011 |
2,966.5 |
3,010 |
+2.14% |
541,900 |
2024/1/19 |
3,009 |
3,017 |
2,928 |
2,947 |
-2.06% |
914,700 |
2024/1/18 |
2,980 |
3,025 |
2,978 |
3,009 |
+1.28% |
658,200 |
2024/1/17 |
3,080 |
3,091 |
2,971 |
2,971 |
-3.73% |
1,061,200 |
2024/1/16 |
3,145 |
3,158 |
3,077 |
3,086 |
-1.97% |
751,400 |
2024/1/15 |
3,118 |
3,157 |
3,086 |
3,148 |
+1.06% |
676,400 |
2024/1/12 |
3,130 |
3,181 |
3,102 |
3,115 |
+0.29% |
1,168,300 |
2024/1/11 |
3,110 |
3,139 |
3,097 |
3,106 |
+1.40% |
1,230,200 |
2024/1/10 |
3,010 |
3,090 |
3,010 |
3,063 |
+3.37% |
1,334,500 |
2024/1/9 |
2,944 |
2,963 |
2,927.5 |
2,963 |
+1.46% |
671,800 |
2024/1/5 |
2,979 |
2,984.5 |
2,914 |
2,920.5 |
+0.52% |
978,300 |
2024/1/4 |
2,855 |
2,909.5 |
2,845 |
2,905.5 |
+2.20% |
941,400 |
2023/12/29 |
2,837 |
2,859 |
2,824 |
2,843 |
+0.98% |
475,700 |
2023/12/28 |
2,809.5 |
2,818 |
2,795.5 |
2,815.5 |
+0.02% |
265,400 |
2023/12/27 |
2,794 |
2,828 |
2,780.5 |
2,815 |
+0.66% |
511,800 |
2023/12/26 |
2,787 |
2,800 |
2,775 |
2,796.5 |
+0.02% |
471,900 |
2023/12/25 |
2,816.5 |
2,843.5 |
2,788 |
2,796 |
-0.73% |
332,800 |
2023/12/22 |
2,796.5 |
2,826 |
2,791.5 |
2,816.5 |
+1.48% |
532,800 |
2023/12/21 |
2,835.5 |
2,838.5 |
2,772 |
2,775.5 |
-1.87% |
660,700 |
2023/12/20 |
2,880 |
2,889 |
2,813.5 |
2,828.5 |
-0.05% |
1,089,500 |
2023/12/19 |
2,771.5 |
2,837 |
2,770.5 |
2,830 |
+3.99% |
1,283,200 |
2023/12/18 |
2,755 |
2,757.5 |
2,666.5 |
2,721.5 |
-2.98% |
2,237,000 |
2023/12/15 |
2,870 |
2,886.5 |
2,793 |
2,805 |
-3.54% |
1,252,300 |
2023/12/14 |
2,952 |
2,976.5 |
2,906 |
2,908 |
-2.40% |
815,600 |
2023/12/13 |
2,997.5 |
3,010 |
2,956 |
2,979.5 |
+0.59% |
1,034,200 |
2023/12/12 |
3,042 |
3,043 |
2,955 |
2,962 |
-2.28% |
945,100 |
2023/12/11 |
3,022 |
3,045 |
2,996 |
3,031 |
+0.90% |
618,700 |
2023/12/8 |
3,065 |
3,071 |
2,999 |
3,004 |
-2.15% |
1,028,700 |
2023/12/7 |
3,097 |
3,107 |
3,054 |
3,070 |
-1.38% |
587,300 |
2023/12/6 |
3,066 |
3,113 |
3,066 |
3,113 |
+1.53% |
490,800 |
2023/12/5 |
3,042 |
3,084 |
3,038 |
3,066 |
-0.07% |
497,000 |
2023/12/4 |
3,054 |
3,097 |
3,049 |
3,068 |
-0.94% |
427,800 |
2023/12/1 |
3,137 |
3,145 |
3,087 |
3,097 |
+0.23% |
444,500 |
2023/11/30 |
3,090 |
3,104 |
3,069 |
3,090 |
-0.64% |
827,500 |
2023/11/29 |
3,132 |
3,150 |
3,101 |
3,110 |
-1.86% |
646,600 |
2023/11/28 |
3,195 |
3,206 |
3,141 |
3,169 |
-0.81% |
669,000 |
2023/11/27 |
3,211 |
3,218 |
3,169 |
3,195 |
-0.31% |
793,400 |
2023/11/24 |
3,212 |
3,237 |
3,162 |
3,205 |
+0.69% |
997,900 |
2023/11/22 |
3,099 |
3,209 |
3,092 |
3,183 |
+3.21% |
1,055,900 |
2023/11/21 |
3,100 |
3,105 |
3,042 |
3,084 |
-1.25% |
1,430,800 |
2023/11/20 |
3,189 |
3,207 |
3,113 |
3,123 |
-2.13% |
1,138,700 |
2023/11/17 |
3,180 |
3,202 |
3,152 |
3,191 |
+0.98% |
772,700 |
2023/11/16 |
3,218 |
3,226 |
3,124 |
3,160 |
-0.72% |
1,040,500 |
2023/11/15 |
3,330 |
3,330 |
3,170 |
3,183 |
-3.43% |
2,028,900 |
2023/11/14 |
3,260 |
3,305 |
3,215 |
3,296 |
+0.49% |
2,042,300 |
2023/11/13 |
3,440 |
3,474 |
3,243 |
3,280 |
-8.46% |
2,935,800 |
2023/11/10 |
3,555 |
3,586 |
3,516 |
3,583 |
+0.59% |
962,700 |
2023/11/9 |
3,526 |
3,580 |
3,487 |
3,562 |
+0.96% |
636,300 |
2023/11/8 |
3,586 |
3,588 |
3,494 |
3,528 |
-1.12% |
863,800 |
2023/11/7 |
3,640 |
3,679 |
3,564 |
3,568 |
-1.00% |
832,100 |
2023/11/6 |
3,641 |
3,672 |
3,599 |
3,604 |
+0.84% |
938,100 |
2023/11/2 |
3,580 |
3,599 |
3,551 |
3,574 |
+0.65% |
538,800 |
2023/11/1 |
3,599 |
3,599 |
3,505 |
3,551 |
+1.69% |
576,300 |
2023/10/31 |
3,471 |
3,505 |
3,411 |
3,492 |
+1.48% |
780,100 |
2023/10/30 |
3,432 |
3,492 |
3,408 |
3,441 |
-3.67% |
907,200 |
2023/10/27 |
3,534 |
3,573 |
3,486 |
3,572 |
+0.48% |
698,400 |
2023/10/26 |
3,521 |
3,568 |
3,502 |
3,555 |
-0.42% |
1,002,800 |
2023/10/25 |
3,555 |
3,615 |
3,527 |
3,570 |
+3.06% |
1,313,800 |
2023/10/24 |
3,426 |
3,469 |
3,357 |
3,464 |
+1.05% |
818,600 |
2023/10/23 |
3,386 |
3,450 |
3,377 |
3,428 |
+0.97% |
815,500 |
|