| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/4/23 |
1,912 |
1,922 |
1,867 |
1,875.5 |
-1.47% |
1,081,100 |
| 2024/4/22 |
1,880 |
1,906 |
1,873.5 |
1,903.5 |
+2.39% |
1,070,400 |
| 2024/4/19 |
1,859.5 |
1,872 |
1,832.5 |
1,859 |
-0.46% |
860,900 |
| 2024/4/18 |
1,836 |
1,880.5 |
1,836 |
1,867.5 |
+1.16% |
696,600 |
| 2024/4/17 |
1,880 |
1,884.5 |
1,834.5 |
1,846 |
-2.04% |
698,900 |
| 2024/4/16 |
1,923.5 |
1,930 |
1,877.5 |
1,884.5 |
-2.56% |
717,100 |
| 2024/4/15 |
1,905.5 |
1,942.5 |
1,897.5 |
1,934 |
+0.10% |
527,800 |
| 2024/4/12 |
1,932 |
1,942 |
1,917.5 |
1,932 |
+1.28% |
668,000 |
| 2024/4/11 |
1,891.5 |
1,919 |
1,884.5 |
1,907.5 |
+0.08% |
775,400 |
| 2024/4/10 |
1,895 |
1,920 |
1,891 |
1,906 |
+1.33% |
786,200 |
| 2024/4/9 |
1,881.5 |
1,898.5 |
1,866.5 |
1,881 |
+0.37% |
725,800 |
| 2024/4/8 |
1,859 |
1,892 |
1,848.5 |
1,874 |
+1.08% |
942,900 |
| 2024/4/5 |
1,848.5 |
1,862 |
1,830 |
1,854 |
-1.28% |
853,800 |
| 2024/4/4 |
1,838 |
1,887 |
1,820 |
1,878 |
+5.15% |
1,522,100 |
| 2024/4/3 |
1,766 |
1,803 |
1,755 |
1,786 |
+0.88% |
998,500 |
| 2024/4/2 |
1,820 |
1,820 |
1,764.5 |
1,770.5 |
-2.69% |
800,600 |
| 2024/4/1 |
1,885 |
1,887 |
1,808 |
1,819.5 |
-3.12% |
645,300 |
| 2024/3/29 |
1,869 |
1,884 |
1,854.5 |
1,878 |
+1.08% |
641,100 |
| 2024/3/28 |
1,859.5 |
1,871 |
1,850.5 |
1,858 |
-0.48% |
753,500 |
| 2024/3/27 |
1,842 |
1,876 |
1,834.5 |
1,867 |
+1.66% |
808,500 |
| 2024/3/26 |
1,844 |
1,844 |
1,824 |
1,836.5 |
+0.44% |
505,700 |
| 2024/3/25 |
1,850 |
1,850 |
1,822 |
1,828.5 |
-1.03% |
849,700 |
| 2024/3/22 |
1,820 |
1,848 |
1,815 |
1,847.5 |
+1.96% |
963,200 |
| 2024/3/21 |
1,809 |
1,825 |
1,794.5 |
1,812 |
+0.58% |
1,028,000 |
| 2024/3/19 |
1,768 |
1,809.5 |
1,763 |
1,801.5 |
+2.27% |
715,000 |
| 2024/3/18 |
1,751 |
1,772.5 |
1,746 |
1,761.5 |
+1.24% |
804,300 |
| 2024/3/15 |
1,719 |
1,741.5 |
1,716.5 |
1,740 |
+1.64% |
1,535,900 |
| 2024/3/14 |
1,696.5 |
1,714 |
1,692 |
1,712 |
+1.09% |
450,900 |
| 2024/3/13 |
1,720 |
1,726.5 |
1,685.5 |
1,693.5 |
-0.96% |
620,900 |
| 2024/3/12 |
1,700.5 |
1,710 |
1,680 |
1,710 |
-0.06% |
758,900 |
| 2024/3/11 |
1,725 |
1,732.5 |
1,692.5 |
1,711 |
-2.84% |
1,061,800 |
| 2024/3/8 |
1,741 |
1,779 |
1,726 |
1,761 |
-1.12% |
1,043,100 |
| 2024/3/7 |
1,800 |
1,810 |
1,764.5 |
1,781 |
-0.06% |
891,300 |
| 2024/3/6 |
1,775 |
1,788.5 |
1,760 |
1,782 |
+1.86% |
856,400 |
| 2024/3/5 |
1,722.5 |
1,763.5 |
1,717 |
1,749.5 |
+1.63% |
845,000 |
| 2024/3/4 |
1,732 |
1,745 |
1,718 |
1,721.5 |
-0.52% |
758,400 |
| 2024/3/1 |
1,727 |
1,740.5 |
1,716 |
1,730.5 |
-0.77% |
802,000 |
| 2024/2/29 |
1,755 |
1,758 |
1,709 |
1,744 |
-0.68% |
1,206,800 |
| 2024/2/28 |
1,788 |
1,789 |
1,734 |
1,756 |
-1.79% |
1,057,600 |
| 2024/2/27 |
1,806.5 |
1,818 |
1,780 |
1,788 |
-1.02% |
990,300 |
| 2024/2/26 |
1,827 |
1,846.5 |
1,798.5 |
1,806.5 |
-1.01% |
874,400 |
| 2024/2/22 |
1,808 |
1,833.5 |
1,805 |
1,825 |
+0.94% |
1,115,900 |
| 2024/2/21 |
1,764.5 |
1,813 |
1,764.5 |
1,808 |
+2.61% |
1,201,600 |
| 2024/2/20 |
1,755.5 |
1,783 |
1,745 |
1,762 |
+0.46% |
697,500 |
| 2024/2/19 |
1,760 |
1,768 |
1,727 |
1,754 |
-0.31% |
1,073,900 |
| 2024/2/16 |
1,742 |
1,794 |
1,742 |
1,759.5 |
+2.15% |
2,182,800 |
| 2024/2/15 |
1,715.5 |
1,731 |
1,689 |
1,722.5 |
+3.42% |
1,985,900 |
| 2024/2/14 |
1,767 |
1,850 |
1,663.5 |
1,665.5 |
-5.98% |
4,966,300 |
| 2024/2/13 |
1,745 |
1,771.5 |
1,726 |
1,771.5 |
+2.25% |
1,037,300 |
| 2024/2/9 |
1,721.5 |
1,738 |
1,713 |
1,732.5 |
-0.17% |
657,700 |
| 2024/2/8 |
1,744.5 |
1,744.5 |
1,713.5 |
1,735.5 |
-0.26% |
617,700 |
| 2024/2/7 |
1,718.5 |
1,748 |
1,716 |
1,740 |
+1.22% |
725,900 |
| 2024/2/6 |
1,713 |
1,727 |
1,700.5 |
1,719 |
-0.23% |
718,800 |
| 2024/2/5 |
1,726 |
1,726.5 |
1,707.5 |
1,723 |
+1.56% |
823,700 |
| 2024/2/2 |
1,712 |
1,712 |
1,686.5 |
1,696.5 |
-0.15% |
692,300 |
| 2024/2/1 |
1,694.5 |
1,708.5 |
1,685.5 |
1,699 |
-1.31% |
702,100 |
| 2024/1/31 |
1,668 |
1,723 |
1,660.5 |
1,721.5 |
+1.23% |
1,128,400 |
| 2024/1/30 |
1,685 |
1,707 |
1,674 |
1,700.5 |
+0.59% |
1,042,400 |
| 2024/1/29 |
1,667 |
1,697 |
1,667 |
1,690.5 |
+1.90% |
1,032,400 |
| 2024/1/26 |
1,652.5 |
1,667 |
1,648 |
1,659 |
+0.70% |
856,700 |
| 2024/1/25 |
1,653 |
1,653 |
1,630 |
1,647.5 |
+0.06% |
866,700 |
| 2024/1/24 |
1,657.5 |
1,657.5 |
1,636 |
1,646.5 |
-1.05% |
629,500 |
| 2024/1/23 |
1,669.5 |
1,681 |
1,646 |
1,664 |
-0.15% |
958,500 |
| 2024/1/22 |
1,629 |
1,668.5 |
1,629 |
1,666.5 |
+2.84% |
1,236,300 |
| 2024/1/19 |
1,643.5 |
1,644.5 |
1,608.5 |
1,620.5 |
-0.77% |
1,109,600 |
| 2024/1/18 |
1,626 |
1,638.5 |
1,621.5 |
1,633 |
+0.80% |
994,500 |
| 2024/1/17 |
1,618 |
1,643 |
1,615 |
1,620 |
+1.09% |
1,117,700 |
| 2024/1/16 |
1,629.5 |
1,629.5 |
1,601.5 |
1,602.5 |
-1.45% |
679,500 |
| 2024/1/15 |
1,617 |
1,630 |
1,614 |
1,626 |
+0.09% |
633,700 |
| 2024/1/12 |
1,658.5 |
1,661.5 |
1,608 |
1,624.5 |
-1.55% |
1,281,200 |
| 2024/1/11 |
1,632.5 |
1,665 |
1,632 |
1,650 |
+2.39% |
1,321,900 |
| 2024/1/10 |
1,585 |
1,612.5 |
1,581.5 |
1,611.5 |
+2.22% |
1,372,400 |
| 2024/1/9 |
1,591 |
1,597.5 |
1,567 |
1,576.5 |
-0.47% |
1,161,700 |
| 2024/1/5 |
1,590 |
1,590.5 |
1,561.5 |
1,584 |
+0.86% |
714,900 |
| 2024/1/4 |
1,535 |
1,571 |
1,519 |
1,570.5 |
+2.51% |
1,117,700 |
| 2023/12/29 |
1,529.5 |
1,536.5 |
1,520.5 |
1,532 |
+0.29% |
848,000 |
| 2023/12/28 |
1,502 |
1,530 |
1,502 |
1,527.5 |
-1.86% |
904,900 |
| 2023/12/27 |
1,561.5 |
1,565.5 |
1,546.5 |
1,556.5 |
-0.10% |
1,468,000 |
| 2023/12/26 |
1,568.5 |
1,568.5 |
1,548.5 |
1,558 |
-0.16% |
632,700 |
| 2023/12/25 |
1,561.5 |
1,564.5 |
1,554.5 |
1,560.5 |
+0.74% |
497,400 |
| 2023/12/22 |
1,542.5 |
1,555 |
1,536.5 |
1,549 |
+0.75% |
794,600 |
| 2023/12/21 |
1,570 |
1,571.5 |
1,536 |
1,537.5 |
-3.45% |
1,591,200 |
| 2023/12/20 |
1,600 |
1,609 |
1,589 |
1,592.5 |
+0.09% |
820,600 |
| 2023/12/19 |
1,597 |
1,598.5 |
1,568 |
1,591 |
+0.32% |
867,000 |
| 2023/12/18 |
1,595 |
1,595 |
1,566 |
1,586 |
-1.37% |
987,000 |
| 2023/12/15 |
1,630 |
1,631.5 |
1,602.5 |
1,608 |
-0.65% |
768,200 |
| 2023/12/14 |
1,658 |
1,666.5 |
1,615 |
1,618.5 |
-4.34% |
1,351,500 |
| 2023/12/13 |
1,692.5 |
1,697 |
1,673 |
1,692 |
+0.24% |
957,600 |
| 2023/12/12 |
1,700 |
1,700 |
1,673 |
1,688 |
+1.05% |
943,600 |
| 2023/12/11 |
1,650.5 |
1,672 |
1,645.5 |
1,670.5 |
+2.05% |
729,500 |
| 2023/12/8 |
1,678 |
1,678 |
1,627 |
1,637 |
-3.48% |
1,100,200 |
| 2023/12/7 |
1,700 |
1,705 |
1,693 |
1,696 |
-0.56% |
804,900 |
| 2023/12/6 |
1,698 |
1,722 |
1,696.5 |
1,705.5 |
+0.56% |
1,256,900 |
| 2023/12/5 |
1,732.5 |
1,733 |
1,691 |
1,696 |
+0.21% |
1,041,000 |
| 2023/12/4 |
1,701.5 |
1,708 |
1,691.5 |
1,692.5 |
-0.99% |
693,200 |
| 2023/12/1 |
1,701.5 |
1,711 |
1,693.5 |
1,709.5 |
+0.00% |
999,800 |
| 2023/11/30 |
1,708 |
1,709.5 |
1,691 |
1,709.5 |
-1.16% |
946,000 |
| 2023/11/29 |
1,721 |
1,734.5 |
1,708 |
1,729.5 |
+0.29% |
1,027,600 |
| 2023/11/28 |
1,733 |
1,742.5 |
1,713 |
1,724.5 |
+1.86% |
1,445,500 |
| 2023/11/27 |
1,695 |
1,698 |
1,679 |
1,693 |
+0.39% |
668,200 |
| 2023/11/24 |
1,670 |
1,686.5 |
1,663.5 |
1,686.5 |
+1.54% |
1,000,200 |
| 2023/11/22 |
1,627.5 |
1,676 |
1,627 |
1,661 |
+1.00% |
1,057,300 |
| 2023/11/21 |
1,630 |
1,654.5 |
1,617 |
1,644.5 |
-0.63% |
1,749,600 |
| 2023/11/20 |
1,678 |
1,709 |
1,653.5 |
1,655 |
-2.76% |
2,453,000 |
| 2023/11/17 |
1,698.5 |
1,703 |
1,673.5 |
1,702 |
-1.22% |
1,822,200 |
| 2023/11/16 |
1,760.5 |
1,762.5 |
1,690 |
1,723 |
-3.31% |
2,338,100 |
| 2023/11/15 |
1,766 |
1,789 |
1,748 |
1,782 |
-0.36% |
2,513,700 |
| 2023/11/14 |
1,803 |
1,811 |
1,771 |
1,788.5 |
-1.54% |
2,524,700 |
| 2023/11/13 |
1,756 |
1,818.5 |
1,756 |
1,816.5 |
+14.71% |
4,095,900 |
| 2023/11/10 |
1,543 |
1,589 |
1,543 |
1,583.5 |
+0.67% |
818,200 |
| 2023/11/9 |
1,536 |
1,579.5 |
1,527.5 |
1,573 |
+2.14% |
758,100 |
| 2023/11/8 |
1,578 |
1,588 |
1,520.5 |
1,540 |
-1.50% |
1,270,900 |
| 2023/11/7 |
1,587 |
1,595 |
1,562.5 |
1,563.5 |
-1.48% |
599,000 |
| 2023/11/6 |
1,580 |
1,589.5 |
1,567.5 |
1,587 |
+1.99% |
784,600 |
| 2023/11/2 |
1,588.5 |
1,588.5 |
1,555.5 |
1,556 |
-0.26% |
774,300 |
| 2023/11/1 |
1,544 |
1,561 |
1,538 |
1,560 |
+3.00% |
585,900 |
| 2023/10/31 |
1,516 |
1,524 |
1,485.5 |
1,514.5 |
-0.03% |
803,300 |
| 2023/10/30 |
1,520.5 |
1,525.5 |
1,505.5 |
1,515 |
-2.48% |
728,700 |
| 2023/10/27 |
1,540 |
1,558 |
1,533.5 |
1,553.5 |
+1.94% |
1,021,500 |
| 2023/10/26 |
1,519 |
1,532 |
1,502.5 |
1,524 |
-0.07% |
679,700 |
| 2023/10/25 |
1,530 |
1,548 |
1,518.5 |
1,525 |
+0.66% |
910,500 |
| 2023/10/24 |
1,520 |
1,526 |
1,477 |
1,515 |
+0.63% |
901,000 |
| 2023/10/23 |
1,497.5 |
1,519 |
1,492.5 |
1,505.5 |
+1.04% |
1,117,000 |
|
