日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/23 |
1,183.5 |
1,201 |
1,141 |
1,143 |
-2.64% |
3,200,600 |
2024/4/22 |
1,170 |
1,199.5 |
1,163.5 |
1,174 |
+1.03% |
3,146,200 |
2024/4/19 |
1,177.5 |
1,188 |
1,125 |
1,162 |
-1.86% |
3,702,400 |
2024/4/18 |
1,161 |
1,191.5 |
1,147.5 |
1,184 |
+0.94% |
2,818,000 |
2024/4/17 |
1,222 |
1,225 |
1,160.5 |
1,173 |
-3.69% |
4,307,200 |
2024/4/16 |
1,248 |
1,256 |
1,218 |
1,218 |
-3.18% |
3,762,400 |
2024/4/15 |
1,202 |
1,258 |
1,192.5 |
1,258 |
+2.86% |
3,338,100 |
2024/4/12 |
1,232 |
1,234.5 |
1,212 |
1,223 |
-0.65% |
2,852,600 |
2024/4/11 |
1,193 |
1,247.5 |
1,181 |
1,231 |
+2.41% |
3,288,100 |
2024/4/10 |
1,165 |
1,214.5 |
1,156 |
1,202 |
+3.35% |
2,723,500 |
2024/4/9 |
1,158.5 |
1,166.5 |
1,150 |
1,163 |
+0.39% |
1,312,100 |
2024/4/8 |
1,163.5 |
1,165 |
1,148 |
1,158.5 |
+0.04% |
1,237,200 |
2024/4/5 |
1,160.5 |
1,168 |
1,142 |
1,158 |
-1.53% |
1,819,700 |
2024/4/4 |
1,145 |
1,184.5 |
1,144.5 |
1,176 |
+2.98% |
3,012,300 |
2024/4/3 |
1,114.5 |
1,151.5 |
1,113 |
1,142 |
+2.47% |
2,082,500 |
2024/4/2 |
1,120 |
1,130.5 |
1,110.5 |
1,114.5 |
-0.49% |
2,031,400 |
2024/4/1 |
1,165 |
1,165 |
1,120 |
1,120 |
-3.41% |
2,371,600 |
2024/3/29 |
1,139.5 |
1,168.5 |
1,137.5 |
1,159.5 |
+1.89% |
2,143,200 |
2024/3/28 |
1,125 |
1,166 |
1,122 |
1,138 |
+0.04% |
2,541,600 |
2024/3/27 |
1,161 |
1,167 |
1,137.5 |
1,137.5 |
-1.30% |
2,631,400 |
2024/3/26 |
1,151.5 |
1,162 |
1,147.5 |
1,152.5 |
-0.43% |
1,444,700 |
2024/3/25 |
1,170 |
1,173.5 |
1,152 |
1,157.5 |
-0.17% |
1,873,300 |
2024/3/22 |
1,158.5 |
1,169 |
1,147 |
1,159.5 |
+0.56% |
1,637,700 |
2024/3/21 |
1,149 |
1,154 |
1,128 |
1,153 |
+1.32% |
2,118,500 |
2024/3/19 |
1,133 |
1,148 |
1,129 |
1,138 |
+0.75% |
1,548,500 |
2024/3/18 |
1,156 |
1,156 |
1,117 |
1,129.5 |
-0.83% |
2,437,100 |
2024/3/15 |
1,124.5 |
1,147 |
1,112 |
1,139 |
+0.80% |
2,921,800 |
2024/3/14 |
1,075 |
1,130 |
1,073.5 |
1,130 |
+4.97% |
4,179,300 |
2024/3/13 |
1,058 |
1,084 |
1,054.5 |
1,076.5 |
+2.23% |
2,233,500 |
2024/3/12 |
1,059 |
1,065 |
1,033 |
1,053 |
-1.36% |
1,441,000 |
2024/3/11 |
1,062 |
1,070.5 |
1,046.5 |
1,067.5 |
+0.28% |
2,471,000 |
2024/3/8 |
1,058 |
1,067 |
1,050.5 |
1,064.5 |
+1.04% |
2,933,800 |
2024/3/7 |
1,030 |
1,057 |
1,026 |
1,053.5 |
+2.53% |
2,661,700 |
2024/3/6 |
1,012.5 |
1,035.5 |
1,008.5 |
1,027.5 |
+1.53% |
2,094,800 |
2024/3/5 |
1,005.5 |
1,020.5 |
1,002 |
1,012 |
+0.80% |
1,974,000 |
2024/3/4 |
1,017 |
1,020.5 |
1,002 |
1,004 |
-1.42% |
1,722,200 |
2024/3/1 |
1,017.5 |
1,020 |
1,008 |
1,018.5 |
+0.79% |
1,391,600 |
2024/2/29 |
1,025 |
1,026.5 |
1,004 |
1,010.5 |
-1.32% |
2,359,700 |
2024/2/28 |
1,007.5 |
1,033.5 |
1,005.5 |
1,024 |
+2.45% |
3,695,400 |
2024/2/27 |
1,003.5 |
1,020 |
996.3 |
999.5 |
-1.43% |
2,669,100 |
2024/2/26 |
1,012.5 |
1,023 |
1,010 |
1,014 |
+0.95% |
2,260,000 |
2024/2/22 |
1,000 |
1,013 |
996.5 |
1,004.5 |
+0.93% |
2,342,500 |
2024/2/21 |
993 |
998.7 |
987.2 |
995.2 |
+0.57% |
2,271,100 |
2024/2/20 |
994 |
994 |
980.7 |
989.6 |
-0.04% |
1,915,000 |
2024/2/19 |
974.8 |
990 |
970.9 |
990 |
+1.43% |
2,007,800 |
2024/2/16 |
971 |
980.5 |
969 |
976 |
+0.57% |
2,262,000 |
2024/2/15 |
985 |
986.5 |
969.5 |
970.5 |
-0.87% |
2,200,800 |
2024/2/14 |
991.9 |
993.9 |
976.3 |
979 |
-1.46% |
2,238,400 |
2024/2/13 |
984.3 |
994 |
979 |
993.5 |
+1.95% |
2,903,300 |
2024/2/9 |
975.6 |
986 |
967.6 |
974.5 |
-0.58% |
2,338,400 |
2024/2/8 |
990.4 |
991.8 |
967.5 |
980.2 |
-0.83% |
3,518,100 |
2024/2/7 |
982 |
990.5 |
979.8 |
988.4 |
+0.57% |
1,926,000 |
2024/2/6 |
999 |
1,002 |
982.5 |
982.8 |
-2.11% |
4,182,300 |
2024/2/5 |
999 |
1,014 |
994.4 |
1,004 |
+1.05% |
3,014,300 |
2024/2/2 |
991.6 |
1,004 |
982.2 |
993.6 |
+0.57% |
4,851,100 |
2024/2/1 |
1,028 |
1,031.5 |
988 |
988 |
-6.08% |
9,750,200 |
2024/1/31 |
1,059.5 |
1,069 |
1,035.5 |
1,052 |
+0.29% |
2,197,800 |
2024/1/30 |
1,044 |
1,051.5 |
1,034 |
1,049 |
+0.62% |
1,333,000 |
2024/1/29 |
1,024 |
1,044 |
1,024 |
1,042.5 |
+2.11% |
1,362,400 |
2024/1/26 |
1,035.5 |
1,035.5 |
1,017 |
1,021 |
-1.40% |
1,216,200 |
2024/1/25 |
1,022.5 |
1,035.5 |
1,017.5 |
1,035.5 |
+1.42% |
918,800 |
2024/1/24 |
1,022 |
1,028 |
1,010 |
1,021 |
-0.78% |
1,719,100 |
2024/1/23 |
1,037 |
1,041.5 |
1,028 |
1,029 |
-1.01% |
1,108,800 |
2024/1/22 |
1,021 |
1,039.5 |
1,016 |
1,039.5 |
+1.71% |
2,033,500 |
2024/1/19 |
1,036.5 |
1,037 |
1,014 |
1,022 |
-1.40% |
2,039,900 |
2024/1/18 |
1,045 |
1,057.5 |
1,033 |
1,036.5 |
-0.86% |
1,607,600 |
2024/1/17 |
1,052.5 |
1,072.5 |
1,043 |
1,045.5 |
-1.13% |
1,991,800 |
2024/1/16 |
1,060 |
1,069.5 |
1,047 |
1,057.5 |
-0.33% |
1,220,100 |
2024/1/15 |
1,041.5 |
1,061 |
1,033.5 |
1,061 |
+1.92% |
1,528,900 |
2024/1/12 |
1,050 |
1,060 |
1,038 |
1,041 |
-1.09% |
1,556,900 |
2024/1/11 |
1,046.5 |
1,067 |
1,046 |
1,052.5 |
+1.25% |
1,811,500 |
2024/1/10 |
1,040 |
1,047.5 |
1,036 |
1,039.5 |
-0.34% |
1,108,600 |
2024/1/9 |
1,049 |
1,061 |
1,033 |
1,043 |
-0.48% |
2,018,600 |
2024/1/5 |
1,031 |
1,048 |
1,022 |
1,048 |
+2.64% |
1,649,400 |
2024/1/4 |
991.2 |
1,025 |
978.1 |
1,021 |
+1.44% |
2,363,200 |
2023/12/29 |
991.4 |
1,006.5 |
989.1 |
1,006.5 |
+1.27% |
2,216,200 |
2023/12/28 |
990.3 |
994.4 |
982.5 |
993.9 |
+0.36% |
1,094,100 |
2023/12/27 |
975 |
991.8 |
972.1 |
990.3 |
+1.63% |
1,478,500 |
2023/12/26 |
981 |
983.1 |
970.5 |
974.4 |
-0.41% |
1,093,800 |
2023/12/25 |
983 |
983.2 |
970.1 |
978.4 |
+0.58% |
986,900 |
2023/12/22 |
969.7 |
984 |
968 |
972.8 |
+0.32% |
1,679,100 |
2023/12/21 |
978 |
983.5 |
960.1 |
969.7 |
-0.88% |
2,469,600 |
2023/12/20 |
993.5 |
993.5 |
978.3 |
978.3 |
-1.83% |
2,127,000 |
2023/12/19 |
1,002 |
1,003.5 |
985.7 |
996.5 |
-0.80% |
1,727,700 |
2023/12/18 |
1,008 |
1,010 |
986.2 |
1,004.5 |
-1.86% |
1,807,200 |
2023/12/15 |
1,020.5 |
1,026 |
1,005 |
1,023.5 |
-1.02% |
1,969,300 |
2023/12/14 |
1,070 |
1,083 |
1,029 |
1,034 |
-1.76% |
3,098,400 |
2023/12/13 |
1,045 |
1,060 |
1,041 |
1,052.5 |
+0.24% |
2,113,200 |
2023/12/12 |
1,057 |
1,058.5 |
1,035.5 |
1,050 |
-0.94% |
2,233,200 |
2023/12/11 |
1,027.5 |
1,060 |
1,020.5 |
1,060 |
+2.96% |
2,937,200 |
2023/12/8 |
1,030 |
1,037 |
1,015 |
1,029.5 |
+0.19% |
2,763,300 |
2023/12/7 |
1,013.5 |
1,038 |
1,010 |
1,027.5 |
+0.64% |
2,100,700 |
2023/12/6 |
987.4 |
1,021 |
986 |
1,021 |
+4.12% |
3,692,400 |
2023/12/5 |
982.1 |
987.7 |
972.7 |
980.6 |
-0.34% |
1,715,800 |
2023/12/4 |
989 |
998.9 |
975.2 |
983.9 |
-0.60% |
1,611,300 |
2023/12/1 |
988.3 |
998.9 |
984 |
989.8 |
+1.37% |
2,407,200 |
2023/11/30 |
974 |
982.8 |
966.7 |
976.4 |
+0.09% |
1,527,200 |
2023/11/29 |
969.9 |
980 |
962.1 |
975.5 |
+1.06% |
1,804,400 |
2023/11/28 |
984 |
985 |
960.4 |
965.3 |
-1.43% |
2,992,100 |
2023/11/27 |
992.3 |
998.8 |
975.5 |
979.3 |
-1.32% |
2,610,400 |
2023/11/24 |
1,000.5 |
1,001.5 |
984.3 |
992.4 |
-0.29% |
1,560,900 |
2023/11/22 |
984.9 |
1,010 |
973.1 |
995.3 |
+2.39% |
2,958,800 |
2023/11/21 |
980 |
993.9 |
970.1 |
972.1 |
-1.03% |
1,740,200 |
2023/11/20 |
999.7 |
1,005 |
978.7 |
982.2 |
-1.15% |
2,552,500 |
2023/11/17 |
973.9 |
993.6 |
973.2 |
993.6 |
+2.79% |
2,234,000 |
2023/11/16 |
971.3 |
982.1 |
957.1 |
966.6 |
-0.62% |
2,201,800 |
2023/11/15 |
998.8 |
1,005 |
972.4 |
972.6 |
-1.14% |
2,589,700 |
2023/11/14 |
996.8 |
999.3 |
976.3 |
983.8 |
-1.26% |
2,976,200 |
2023/11/13 |
1,007.5 |
1,017 |
995.4 |
996.4 |
-1.05% |
1,626,300 |
2023/11/10 |
1,001 |
1,017.5 |
994.5 |
1,007 |
+0.05% |
1,614,200 |
2023/11/9 |
1,001 |
1,010.5 |
980 |
1,006.5 |
+0.91% |
2,839,400 |
2023/11/8 |
1,079 |
1,083 |
997.4 |
997.4 |
-6.17% |
4,649,300 |
2023/11/7 |
1,129 |
1,131 |
1,054.5 |
1,063 |
-5.85% |
4,564,800 |
2023/11/6 |
1,110 |
1,134.5 |
1,100 |
1,129 |
+2.78% |
4,347,400 |
2023/11/2 |
1,050 |
1,099 |
1,047.5 |
1,098.5 |
+4.47% |
6,358,400 |
2023/11/1 |
1,010 |
1,055 |
1,010 |
1,051.5 |
+11.71% |
9,280,300 |
2023/10/31 |
958 |
958 |
918.5 |
941.3 |
-0.38% |
2,825,600 |
2023/10/30 |
946 |
958.1 |
939.1 |
944.9 |
-0.55% |
4,890,000 |
2023/10/27 |
948.9 |
959.6 |
934.5 |
950.1 |
-0.14% |
2,051,900 |
2023/10/26 |
943.3 |
952.1 |
930.4 |
951.4 |
+1.29% |
1,918,700 |
2023/10/25 |
938.4 |
955.9 |
926.7 |
939.3 |
+1.72% |
2,004,600 |
2023/10/24 |
930 |
931.2 |
905 |
923.4 |
-0.76% |
1,681,200 |
2023/10/23 |
926 |
945.8 |
922.9 |
930.5 |
+1.00% |
1,929,300 |
|