日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/24 |
1,316.5 |
1,333.5 |
1,309 |
1,331 |
+1.14% |
2,000,300 |
2024/4/23 |
1,323 |
1,336.5 |
1,312 |
1,316 |
-0.53% |
1,673,500 |
2024/4/22 |
1,316.5 |
1,329.5 |
1,298.5 |
1,323 |
+2.84% |
2,570,700 |
2024/4/19 |
1,308 |
1,314.5 |
1,279 |
1,286.5 |
-1.23% |
2,935,500 |
2024/4/18 |
1,270.5 |
1,306 |
1,265.5 |
1,302.5 |
+3.46% |
2,144,900 |
2024/4/17 |
1,285.5 |
1,285.5 |
1,253.5 |
1,259 |
-1.25% |
1,780,000 |
2024/4/16 |
1,309.5 |
1,320 |
1,275 |
1,275 |
-2.93% |
2,883,200 |
2024/4/15 |
1,283 |
1,313.5 |
1,283 |
1,313.5 |
+0.23% |
2,292,700 |
2024/4/12 |
1,297.5 |
1,310.5 |
1,281 |
1,310.5 |
+1.83% |
2,221,700 |
2024/4/11 |
1,232 |
1,287.5 |
1,229.5 |
1,287 |
+4.04% |
2,254,600 |
2024/4/10 |
1,231 |
1,247 |
1,226.5 |
1,237 |
-0.52% |
1,481,300 |
2024/4/9 |
1,255 |
1,258 |
1,233.5 |
1,243.5 |
-0.28% |
1,782,100 |
2024/4/8 |
1,257.5 |
1,263.5 |
1,241.5 |
1,247 |
+0.04% |
1,705,900 |
2024/4/5 |
1,222 |
1,246.5 |
1,215 |
1,246.5 |
-1.42% |
2,121,700 |
2024/4/4 |
1,250 |
1,267.5 |
1,241 |
1,264.5 |
+2.26% |
2,057,700 |
2024/4/3 |
1,200 |
1,239 |
1,187.5 |
1,236.5 |
+1.64% |
2,429,100 |
2024/4/2 |
1,230.5 |
1,248 |
1,209.5 |
1,216.5 |
-1.22% |
1,922,600 |
2024/4/1 |
1,260 |
1,266 |
1,225.5 |
1,231.5 |
-2.38% |
1,610,200 |
2024/3/29 |
1,266.5 |
1,272 |
1,253.5 |
1,261.5 |
+0.32% |
1,932,200 |
2024/3/28 |
1,280 |
1,282.5 |
1,255.5 |
1,257.5 |
-3.08% |
2,544,100 |
2024/3/27 |
1,288 |
1,304.5 |
1,282 |
1,297.5 |
+1.53% |
2,911,900 |
2024/3/26 |
1,290 |
1,290 |
1,258.5 |
1,278 |
+0.00% |
2,476,800 |
2024/3/25 |
1,308 |
1,308 |
1,276 |
1,278 |
-2.07% |
2,769,100 |
2024/3/22 |
1,299.5 |
1,309 |
1,278.5 |
1,305 |
+0.62% |
3,341,600 |
2024/3/21 |
1,250 |
1,297 |
1,234 |
1,297 |
+5.83% |
4,334,600 |
2024/3/19 |
1,220 |
1,241 |
1,208.5 |
1,225.5 |
-0.08% |
2,828,900 |
2024/3/18 |
1,221 |
1,228.5 |
1,201 |
1,226.5 |
+2.55% |
2,572,200 |
2024/3/15 |
1,192 |
1,221 |
1,191 |
1,196 |
-0.42% |
5,604,600 |
2024/3/14 |
1,223 |
1,227.5 |
1,193.5 |
1,201 |
-1.11% |
2,392,900 |
2024/3/13 |
1,235 |
1,235.5 |
1,197.5 |
1,214.5 |
+0.45% |
2,229,700 |
2024/3/12 |
1,220.5 |
1,220.5 |
1,190.5 |
1,209 |
-1.59% |
2,805,800 |
2024/3/11 |
1,290 |
1,292.5 |
1,211.5 |
1,228.5 |
-2.96% |
3,662,300 |
2024/3/8 |
1,254 |
1,287 |
1,231 |
1,266 |
+2.30% |
4,871,800 |
2024/3/7 |
1,245.5 |
1,263 |
1,226 |
1,237.5 |
+0.53% |
3,558,300 |
2024/3/6 |
1,244 |
1,244 |
1,217.5 |
1,231 |
+0.33% |
3,837,400 |
2024/3/5 |
1,229 |
1,232 |
1,211 |
1,227 |
+0.04% |
2,646,600 |
2024/3/4 |
1,248.5 |
1,249 |
1,216 |
1,226.5 |
-2.15% |
3,032,700 |
2024/3/1 |
1,220 |
1,255 |
1,219 |
1,253.5 |
+2.91% |
2,446,400 |
2024/2/29 |
1,220 |
1,234.5 |
1,212.5 |
1,218 |
-0.16% |
3,577,600 |
2024/2/28 |
1,212 |
1,254 |
1,206 |
1,220 |
+1.41% |
3,280,600 |
2024/2/27 |
1,197 |
1,230 |
1,191.5 |
1,203 |
+0.00% |
3,575,200 |
2024/2/26 |
1,202 |
1,211.5 |
1,184.5 |
1,203 |
+0.92% |
2,691,400 |
2024/2/22 |
1,175 |
1,207.5 |
1,171 |
1,192 |
+1.58% |
3,666,200 |
2024/2/21 |
1,179.5 |
1,186.5 |
1,159.5 |
1,173.5 |
-0.21% |
1,701,300 |
2024/2/20 |
1,165 |
1,182 |
1,159 |
1,176 |
+1.25% |
2,907,900 |
2024/2/19 |
1,116 |
1,162.5 |
1,116 |
1,161.5 |
+4.64% |
2,735,800 |
2024/2/16 |
1,104 |
1,122.5 |
1,101 |
1,110 |
+1.56% |
2,278,800 |
2024/2/15 |
1,118 |
1,118.5 |
1,084 |
1,093 |
-0.91% |
1,959,200 |
2024/2/14 |
1,105.5 |
1,115 |
1,098 |
1,103 |
-0.09% |
1,786,200 |
2024/2/13 |
1,077 |
1,106 |
1,074.5 |
1,104 |
+2.27% |
2,548,600 |
2024/2/9 |
1,077 |
1,088.5 |
1,052.5 |
1,079.5 |
+0.79% |
2,176,200 |
2024/2/8 |
1,084.5 |
1,096 |
1,071 |
1,071 |
-1.92% |
2,493,500 |
2024/2/7 |
1,096.5 |
1,104 |
1,081.5 |
1,092 |
-1.22% |
2,272,800 |
2024/2/6 |
1,115.5 |
1,122 |
1,104 |
1,105.5 |
-1.86% |
2,855,800 |
2024/2/5 |
1,125 |
1,135.5 |
1,091.5 |
1,126.5 |
+3.40% |
4,327,700 |
2024/2/2 |
1,099.5 |
1,102.5 |
1,086 |
1,089.5 |
-1.49% |
1,875,500 |
2024/2/1 |
1,080 |
1,107 |
1,074.5 |
1,106 |
+0.55% |
2,350,700 |
2024/1/31 |
1,075.5 |
1,100 |
1,075 |
1,100 |
+2.52% |
2,364,600 |
2024/1/30 |
1,088.5 |
1,090.5 |
1,071.5 |
1,073 |
-1.42% |
1,341,800 |
2024/1/29 |
1,080 |
1,097 |
1,078.5 |
1,088.5 |
+1.82% |
1,552,800 |
2024/1/26 |
1,085 |
1,099.5 |
1,069 |
1,069 |
-2.37% |
2,160,200 |
2024/1/25 |
1,099 |
1,106 |
1,085 |
1,095 |
-0.32% |
2,187,600 |
2024/1/24 |
1,048.5 |
1,099.5 |
1,045.5 |
1,098.5 |
+4.57% |
2,559,200 |
2024/1/23 |
1,068 |
1,076.5 |
1,048 |
1,050.5 |
-1.41% |
1,732,800 |
2024/1/22 |
1,059.5 |
1,066.5 |
1,048.5 |
1,065.5 |
+1.82% |
1,538,700 |
2024/1/19 |
1,069.5 |
1,070 |
1,042.5 |
1,046.5 |
-1.74% |
2,482,100 |
2024/1/18 |
1,059.5 |
1,065 |
1,049.5 |
1,065 |
+0.47% |
2,109,300 |
2024/1/17 |
1,063 |
1,079 |
1,060 |
1,060 |
-0.09% |
1,928,900 |
2024/1/16 |
1,083.5 |
1,084 |
1,060.5 |
1,061 |
-1.76% |
1,204,400 |
2024/1/15 |
1,053.5 |
1,081 |
1,053.5 |
1,080 |
+1.50% |
2,246,300 |
2024/1/12 |
1,076.5 |
1,081.5 |
1,063.5 |
1,064 |
-0.23% |
3,319,600 |
2024/1/11 |
1,058.5 |
1,080.5 |
1,058.5 |
1,066.5 |
+2.45% |
2,799,000 |
2024/1/10 |
1,025.5 |
1,049.5 |
1,022 |
1,041 |
+0.68% |
1,967,100 |
2024/1/9 |
1,041.5 |
1,048.5 |
1,028.5 |
1,034 |
-1.01% |
2,802,100 |
2024/1/5 |
1,045 |
1,048.5 |
1,036.5 |
1,044.5 |
+1.70% |
2,249,300 |
2024/1/4 |
1,018 |
1,028.5 |
999.5 |
1,027 |
+0.83% |
2,460,100 |
2023/12/29 |
1,018 |
1,025 |
1,012 |
1,018.5 |
+0.39% |
1,630,200 |
2023/12/28 |
1,006 |
1,019.5 |
1,005.5 |
1,014.5 |
-0.39% |
1,224,500 |
2023/12/27 |
1,012.5 |
1,022.5 |
1,010 |
1,018.5 |
+1.09% |
1,780,600 |
2023/12/26 |
1,013.5 |
1,016.5 |
1,001.5 |
1,007.5 |
-0.49% |
1,723,100 |
2023/12/25 |
1,013 |
1,018.5 |
994.3 |
1,012.5 |
+1.20% |
4,444,000 |
2023/12/22 |
993.2 |
1,005 |
991.8 |
1,000.5 |
+0.76% |
6,068,900 |
2023/12/21 |
996.8 |
997.5 |
983 |
993 |
-1.29% |
5,800,900 |
2023/12/20 |
1,017 |
1,026.5 |
1,003 |
1,006 |
-2.75% |
4,331,300 |
2023/12/19 |
1,047 |
1,051 |
1,022 |
1,034.5 |
-1.57% |
4,030,100 |
2023/12/18 |
1,038.5 |
1,053 |
1,029 |
1,051 |
-0.66% |
2,009,300 |
2023/12/15 |
1,054 |
1,071 |
1,046.5 |
1,058 |
-1.31% |
2,924,200 |
2023/12/14 |
1,094 |
1,103.5 |
1,065 |
1,072 |
-4.41% |
3,212,200 |
2023/12/13 |
1,126.5 |
1,136 |
1,114.5 |
1,121.5 |
-0.53% |
2,190,400 |
2023/12/12 |
1,140.5 |
1,142 |
1,126.5 |
1,127.5 |
-1.70% |
2,350,800 |
2023/12/11 |
1,145 |
1,168.5 |
1,135 |
1,147 |
+1.24% |
3,416,300 |
2023/12/8 |
1,126 |
1,153 |
1,122.5 |
1,133 |
+0.62% |
3,414,700 |
2023/12/7 |
1,114.5 |
1,126 |
1,106 |
1,126 |
+0.63% |
1,783,100 |
2023/12/6 |
1,107 |
1,123.5 |
1,104.5 |
1,119 |
+0.81% |
1,376,200 |
2023/12/5 |
1,107.5 |
1,119.5 |
1,101 |
1,110 |
-0.05% |
1,678,500 |
2023/12/4 |
1,103 |
1,119 |
1,096 |
1,110.5 |
-0.22% |
1,748,200 |
2023/12/1 |
1,113 |
1,118.5 |
1,103.5 |
1,113 |
+0.59% |
1,780,400 |
2023/11/30 |
1,111.5 |
1,119 |
1,093 |
1,106.5 |
+0.36% |
3,806,700 |
2023/11/29 |
1,123.5 |
1,128 |
1,098 |
1,102.5 |
-2.04% |
1,575,900 |
2023/11/28 |
1,123 |
1,142 |
1,120.5 |
1,125.5 |
+0.18% |
1,943,800 |
2023/11/27 |
1,116 |
1,131 |
1,111.5 |
1,123.5 |
+1.03% |
1,458,200 |
2023/11/24 |
1,118 |
1,120 |
1,103.5 |
1,112 |
-0.22% |
1,248,600 |
2023/11/22 |
1,100 |
1,117 |
1,098.5 |
1,114.5 |
+0.41% |
1,199,500 |
2023/11/21 |
1,100 |
1,115 |
1,095.5 |
1,110 |
+0.41% |
2,419,500 |
2023/11/20 |
1,079.5 |
1,122 |
1,077.5 |
1,105.5 |
+1.89% |
3,068,100 |
2023/11/17 |
1,059.5 |
1,086.5 |
1,050 |
1,085 |
+1.45% |
2,101,100 |
2023/11/16 |
1,083.5 |
1,091 |
1,063 |
1,069.5 |
-1.88% |
2,531,000 |
2023/11/15 |
1,111 |
1,119.5 |
1,076 |
1,090 |
-1.76% |
4,013,900 |
2023/11/14 |
1,107 |
1,114 |
1,084 |
1,109.5 |
+2.02% |
2,815,000 |
2023/11/13 |
1,096 |
1,099.5 |
1,069 |
1,087.5 |
-0.09% |
2,075,200 |
2023/11/10 |
1,053 |
1,089.5 |
1,046 |
1,088.5 |
+3.37% |
2,934,800 |
2023/11/9 |
1,028.5 |
1,054.5 |
1,001.5 |
1,053 |
+1.20% |
3,944,600 |
2023/11/8 |
1,092 |
1,092 |
1,021 |
1,040.5 |
-5.02% |
4,031,800 |
2023/11/7 |
1,115 |
1,116.5 |
1,089.5 |
1,095.5 |
-1.48% |
2,277,900 |
2023/11/6 |
1,144 |
1,145 |
1,112 |
1,112 |
-2.80% |
3,103,400 |
2023/11/2 |
1,168 |
1,171.5 |
1,133.5 |
1,144 |
-0.44% |
2,669,600 |
2023/11/1 |
1,134 |
1,151 |
1,131.5 |
1,149 |
+2.64% |
2,784,800 |
2023/10/31 |
1,114 |
1,126.5 |
1,078 |
1,119.5 |
+3.51% |
4,278,900 |
2023/10/30 |
1,101.5 |
1,116.5 |
1,073 |
1,081.5 |
-2.57% |
3,278,300 |
2023/10/27 |
1,079.5 |
1,120.5 |
1,079.5 |
1,110 |
+2.87% |
2,246,900 |
2023/10/26 |
1,075.5 |
1,089 |
1,068 |
1,079 |
-0.51% |
2,027,000 |
2023/10/25 |
1,067 |
1,094 |
1,063 |
1,084.5 |
+1.83% |
2,492,400 |
2023/10/24 |
1,074 |
1,078 |
1,042.5 |
1,065 |
-1.89% |
3,871,400 |
|