| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/4/19 |
1,034.5 |
1,035 |
991 |
1,012.5 |
-1.17% |
1,511,200 |
| 2024/4/18 |
973 |
1,047.5 |
970 |
1,024.5 |
+6.41% |
2,452,900 |
| 2024/4/17 |
986.3 |
986.7 |
961.1 |
962.8 |
-2.42% |
783,500 |
| 2024/4/16 |
1,005 |
1,012 |
982 |
986.7 |
-2.74% |
1,139,500 |
| 2024/4/15 |
1,013.5 |
1,017 |
997 |
1,014.5 |
-1.02% |
584,000 |
| 2024/4/12 |
1,010 |
1,026.5 |
1,007.5 |
1,025 |
+1.43% |
1,090,100 |
| 2024/4/11 |
982.7 |
1,011 |
981.5 |
1,010.5 |
+1.71% |
909,500 |
| 2024/4/10 |
990 |
1,001.5 |
986.7 |
993.5 |
-0.54% |
485,700 |
| 2024/4/9 |
1,008.5 |
1,014 |
996.6 |
998.9 |
-0.31% |
785,300 |
| 2024/4/8 |
998.7 |
1,009.5 |
991.8 |
1,002 |
+0.21% |
870,400 |
| 2024/4/5 |
990 |
999.9 |
980.2 |
999.9 |
-1.83% |
1,053,200 |
| 2024/4/4 |
1,019 |
1,028 |
1,009.5 |
1,018.5 |
+0.25% |
1,056,600 |
| 2024/4/3 |
1,002 |
1,035 |
990.6 |
1,016 |
+0.99% |
1,198,000 |
| 2024/4/2 |
1,017 |
1,022.5 |
990 |
1,006 |
-1.13% |
1,167,000 |
| 2024/4/1 |
1,045 |
1,054.5 |
1,014.5 |
1,017.5 |
-2.16% |
1,061,200 |
| 2024/3/29 |
1,019 |
1,042.5 |
1,019 |
1,040 |
+2.11% |
846,000 |
| 2024/3/28 |
1,025 |
1,036.5 |
1,012 |
1,018.5 |
-1.88% |
869,600 |
| 2024/3/27 |
1,036.5 |
1,051.5 |
1,030.5 |
1,038 |
+0.34% |
1,576,800 |
| 2024/3/26 |
1,027 |
1,038.5 |
1,012 |
1,034.5 |
+1.17% |
687,300 |
| 2024/3/25 |
1,047 |
1,047 |
1,022.5 |
1,022.5 |
-2.57% |
1,181,900 |
| 2024/3/22 |
1,054.5 |
1,054.5 |
1,031.5 |
1,049.5 |
+0.53% |
1,344,900 |
| 2024/3/21 |
1,002 |
1,053.5 |
994 |
1,044 |
+4.87% |
1,724,600 |
| 2024/3/19 |
993 |
1,014.5 |
982 |
995.5 |
-0.35% |
2,214,200 |
| 2024/3/18 |
1,023.5 |
1,043 |
986.1 |
999 |
+2.21% |
2,581,700 |
| 2024/3/15 |
970.5 |
1,001.5 |
969 |
977.4 |
+0.22% |
1,913,900 |
| 2024/3/14 |
968.5 |
980.5 |
958.9 |
975.3 |
+0.88% |
1,072,500 |
| 2024/3/13 |
991.6 |
1,000 |
949 |
966.8 |
-1.00% |
1,862,700 |
| 2024/3/12 |
995.9 |
995.9 |
964.5 |
976.6 |
-2.06% |
1,594,500 |
| 2024/3/11 |
1,051 |
1,054.5 |
985.2 |
997.1 |
-5.53% |
2,434,500 |
| 2024/3/8 |
1,000 |
1,066 |
987.4 |
1,055.5 |
+6.32% |
4,765,700 |
| 2024/3/7 |
948 |
994.1 |
944.6 |
992.8 |
+5.26% |
2,133,700 |
| 2024/3/6 |
935.3 |
947 |
929.8 |
943.2 |
+1.43% |
1,219,600 |
| 2024/3/5 |
930.5 |
937.3 |
910.3 |
929.9 |
-0.06% |
1,275,900 |
| 2024/3/4 |
947 |
947 |
928.3 |
930.5 |
-1.83% |
1,096,900 |
| 2024/3/1 |
922 |
948.8 |
918.6 |
947.8 |
+3.32% |
1,229,400 |
| 2024/2/29 |
914.1 |
921.4 |
901.9 |
917.3 |
+0.57% |
2,533,700 |
| 2024/2/28 |
892.6 |
927.5 |
892 |
912.1 |
+2.33% |
1,632,300 |
| 2024/2/27 |
879 |
902.5 |
874.2 |
891.3 |
+1.76% |
1,873,100 |
| 2024/2/26 |
890 |
893.9 |
872 |
875.9 |
-1.03% |
1,270,700 |
| 2024/2/22 |
888 |
889.9 |
879.7 |
885 |
-0.37% |
769,300 |
| 2024/2/21 |
878.4 |
892.1 |
870 |
888.3 |
+1.37% |
1,398,800 |
| 2024/2/20 |
870.1 |
885.3 |
866.5 |
876.3 |
+0.72% |
1,735,000 |
| 2024/2/19 |
835 |
870.9 |
835 |
870 |
+5.80% |
2,101,400 |
| 2024/2/16 |
798.3 |
837.9 |
791.3 |
822.3 |
+4.95% |
3,457,900 |
| 2024/2/15 |
790.5 |
799 |
778.4 |
783.5 |
+0.23% |
985,500 |
| 2024/2/14 |
782.1 |
791.5 |
776.9 |
781.7 |
+0.42% |
992,700 |
| 2024/2/13 |
770 |
784.5 |
750.8 |
778.4 |
+1.43% |
1,265,900 |
| 2024/2/9 |
772.8 |
773.4 |
746.5 |
767.4 |
-1.56% |
1,250,200 |
| 2024/2/8 |
789.8 |
793.6 |
776 |
779.6 |
-1.79% |
1,070,900 |
| 2024/2/7 |
790.5 |
796.1 |
784.5 |
793.8 |
-0.20% |
1,127,600 |
| 2024/2/6 |
798.1 |
800.5 |
791.4 |
795.4 |
-1.17% |
1,044,700 |
| 2024/2/5 |
804.6 |
821.6 |
797.2 |
804.8 |
+1.03% |
1,372,100 |
| 2024/2/2 |
800.2 |
801.8 |
789.1 |
796.6 |
-0.81% |
756,200 |
| 2024/2/1 |
799.1 |
803.2 |
789 |
803.1 |
-0.68% |
1,051,400 |
| 2024/1/31 |
790.7 |
809.1 |
785.4 |
808.6 |
+2.43% |
1,115,700 |
| 2024/1/30 |
800 |
800.4 |
788.4 |
789.4 |
-1.32% |
688,200 |
| 2024/1/29 |
802.3 |
806.4 |
795.2 |
800 |
-0.29% |
879,100 |
| 2024/1/26 |
799 |
814.4 |
793.4 |
802.3 |
-0.58% |
957,200 |
| 2024/1/25 |
814 |
821.2 |
802.7 |
807 |
-0.47% |
1,148,700 |
| 2024/1/24 |
776.9 |
810.8 |
775.9 |
810.8 |
+3.79% |
1,199,800 |
| 2024/1/23 |
787.3 |
793.6 |
778.7 |
781.2 |
-0.55% |
705,000 |
| 2024/1/22 |
781.4 |
786.4 |
773.7 |
785.5 |
+1.02% |
982,100 |
| 2024/1/19 |
784.9 |
784.9 |
773.7 |
777.6 |
-0.29% |
677,600 |
| 2024/1/18 |
774 |
782.3 |
767.8 |
779.9 |
+0.59% |
592,300 |
| 2024/1/17 |
777.1 |
787.1 |
774.5 |
775.3 |
-0.24% |
704,100 |
| 2024/1/16 |
794.7 |
794.9 |
770.4 |
777.2 |
-1.65% |
591,000 |
| 2024/1/15 |
775.4 |
797.1 |
775.4 |
790.2 |
+1.73% |
713,000 |
| 2024/1/12 |
783 |
788 |
773.8 |
776.8 |
-0.86% |
747,500 |
| 2024/1/11 |
780 |
798 |
778 |
783.5 |
+2.19% |
1,134,200 |
| 2024/1/10 |
761.5 |
777.7 |
760.2 |
766.7 |
+0.22% |
1,192,500 |
| 2024/1/9 |
770.5 |
774.3 |
761.5 |
765 |
-1.21% |
1,397,300 |
| 2024/1/5 |
771.2 |
778.1 |
764.5 |
774.4 |
+1.00% |
1,450,700 |
| 2024/1/4 |
781.9 |
782 |
759.2 |
766.7 |
-2.42% |
1,583,900 |
| 2023/12/29 |
778.8 |
789.9 |
778.8 |
785.7 |
+0.46% |
842,600 |
| 2023/12/28 |
774.6 |
782.1 |
773.4 |
782.1 |
-0.17% |
646,300 |
| 2023/12/27 |
775.9 |
784.1 |
769.8 |
783.4 |
+1.29% |
772,800 |
| 2023/12/26 |
774 |
776.1 |
767 |
773.4 |
-0.14% |
575,300 |
| 2023/12/25 |
782.6 |
783.4 |
769.8 |
774.5 |
+0.90% |
684,000 |
| 2023/12/22 |
754.8 |
769.8 |
754.2 |
767.6 |
+1.79% |
710,300 |
| 2023/12/21 |
762.2 |
762.2 |
747 |
754.1 |
-2.01% |
1,139,600 |
| 2023/12/20 |
772 |
779.6 |
767.2 |
769.6 |
-1.27% |
1,123,700 |
| 2023/12/19 |
784.6 |
791.7 |
772 |
779.5 |
-0.32% |
1,087,000 |
| 2023/12/18 |
794 |
794.3 |
768.2 |
782 |
-2.08% |
1,260,800 |
| 2023/12/15 |
802.1 |
812.4 |
792.5 |
798.6 |
-1.40% |
1,228,100 |
| 2023/12/14 |
833.8 |
838.9 |
809.5 |
809.9 |
-3.38% |
1,146,200 |
| 2023/12/13 |
831.3 |
841.3 |
830.7 |
838.2 |
+0.85% |
910,500 |
| 2023/12/12 |
837.4 |
841 |
825.7 |
831.1 |
-0.89% |
979,900 |
| 2023/12/11 |
848 |
851 |
833.8 |
838.6 |
+0.00% |
1,343,000 |
| 2023/12/8 |
831.2 |
849.9 |
824.1 |
838.6 |
+1.45% |
2,037,000 |
| 2023/12/7 |
803 |
828.2 |
800.1 |
826.6 |
+1.05% |
1,031,200 |
| 2023/12/6 |
803.5 |
823.3 |
803.5 |
818 |
+2.17% |
1,133,600 |
| 2023/12/5 |
815 |
824 |
799.9 |
800.6 |
-1.23% |
1,039,400 |
| 2023/12/4 |
805.7 |
816.6 |
801.4 |
810.6 |
+0.11% |
1,117,000 |
| 2023/12/1 |
801.1 |
812.7 |
798.4 |
809.7 |
+1.07% |
1,064,200 |
| 2023/11/30 |
798.7 |
804.3 |
792 |
801.1 |
+0.30% |
1,197,800 |
| 2023/11/29 |
812.9 |
822 |
792.4 |
798.7 |
-2.06% |
1,224,400 |
| 2023/11/28 |
814.4 |
824 |
810.1 |
815.5 |
+0.14% |
957,000 |
| 2023/11/27 |
811 |
814.4 |
801.5 |
814.4 |
+0.39% |
1,025,500 |
| 2023/11/24 |
803.5 |
813 |
796.4 |
811.2 |
+1.91% |
1,170,400 |
| 2023/11/22 |
780 |
802.2 |
776.2 |
796 |
+1.17% |
1,159,900 |
| 2023/11/21 |
784.2 |
792.3 |
779.1 |
786.8 |
-0.20% |
1,208,000 |
| 2023/11/20 |
783 |
802.7 |
782.1 |
788.4 |
-0.15% |
1,491,000 |
| 2023/11/17 |
765 |
792 |
761.3 |
789.6 |
+2.99% |
1,559,900 |
| 2023/11/16 |
773.9 |
781.3 |
764 |
766.7 |
-0.97% |
1,925,900 |
| 2023/11/15 |
797 |
799 |
765 |
774.2 |
-3.23% |
2,569,600 |
| 2023/11/14 |
816.7 |
816.7 |
794.3 |
800 |
+0.00% |
1,607,400 |
| 2023/11/13 |
821.2 |
825.9 |
795.1 |
800 |
-3.85% |
2,130,000 |
| 2023/11/10 |
817.2 |
836 |
816.1 |
832 |
+1.11% |
1,230,800 |
| 2023/11/9 |
798 |
826.4 |
785.7 |
822.9 |
+0.93% |
2,559,700 |
| 2023/11/8 |
865.5 |
866.2 |
802.3 |
815.3 |
-5.42% |
4,011,700 |
| 2023/11/7 |
872.2 |
880.3 |
861.7 |
862 |
-1.60% |
1,331,300 |
| 2023/11/6 |
900 |
902 |
876 |
876 |
-1.44% |
2,033,900 |
| 2023/11/2 |
892.3 |
901 |
877.7 |
888.8 |
+1.01% |
1,685,500 |
| 2023/11/1 |
865.5 |
883.1 |
857.6 |
879.9 |
+3.11% |
1,505,600 |
| 2023/10/31 |
844.7 |
859.3 |
826 |
853.4 |
+2.86% |
2,432,000 |
| 2023/10/30 |
834 |
846.9 |
822.3 |
829.7 |
-2.20% |
2,459,800 |
| 2023/10/27 |
830.5 |
848.4 |
827.7 |
848.4 |
+2.23% |
1,595,500 |
| 2023/10/26 |
826.8 |
832 |
816.6 |
829.9 |
-0.25% |
1,722,400 |
| 2023/10/25 |
820 |
839.3 |
817.6 |
832 |
+1.09% |
1,305,400 |
| 2023/10/24 |
818 |
828.5 |
801.6 |
823 |
+0.35% |
1,704,600 |
| 2023/10/23 |
823.6 |
835.5 |
820.1 |
820.1 |
-0.11% |
1,230,300 |
| 2023/10/20 |
830 |
839.7 |
817.2 |
821 |
-1.08% |
1,120,100 |
| 2023/10/19 |
828.5 |
843.4 |
823.7 |
830 |
-0.47% |
1,126,000 |
|
