日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
1,551 |
1,594 |
1,547 |
1,587.5 |
+1.86% |
534,900 |
2024/4/25 |
1,572 |
1,575.5 |
1,547 |
1,558.5 |
-1.20% |
286,400 |
2024/4/24 |
1,575 |
1,589.5 |
1,568 |
1,577.5 |
+0.16% |
396,600 |
2024/4/23 |
1,594.5 |
1,603.5 |
1,567.5 |
1,575 |
-0.35% |
378,000 |
2024/4/22 |
1,581 |
1,606 |
1,546 |
1,580.5 |
+2.56% |
824,300 |
2024/4/19 |
1,554.5 |
1,569.5 |
1,507.5 |
1,541 |
-0.87% |
784,200 |
2024/4/18 |
1,515.5 |
1,561 |
1,505 |
1,554.5 |
+3.50% |
339,100 |
2024/4/17 |
1,535 |
1,535 |
1,495 |
1,502 |
-1.67% |
354,500 |
2024/4/16 |
1,584.5 |
1,599 |
1,526.5 |
1,527.5 |
-3.78% |
565,700 |
2024/4/15 |
1,560 |
1,587.5 |
1,538.5 |
1,587.5 |
+0.13% |
332,500 |
2024/4/12 |
1,582.5 |
1,602.5 |
1,569.5 |
1,585.5 |
+0.79% |
494,500 |
2024/4/11 |
1,527 |
1,575 |
1,525 |
1,573 |
+2.48% |
429,100 |
2024/4/10 |
1,522.5 |
1,541.5 |
1,518.5 |
1,535 |
+0.00% |
281,600 |
2024/4/9 |
1,554 |
1,555.5 |
1,525.5 |
1,535 |
-0.16% |
416,400 |
2024/4/8 |
1,533.5 |
1,548.5 |
1,526 |
1,537.5 |
+1.22% |
355,300 |
2024/4/5 |
1,518 |
1,522.5 |
1,494 |
1,519 |
-1.52% |
371,000 |
2024/4/4 |
1,523.5 |
1,558.5 |
1,523.5 |
1,542.5 |
+1.41% |
567,100 |
2024/4/3 |
1,485.5 |
1,541 |
1,479 |
1,521 |
+2.08% |
882,300 |
2024/4/2 |
1,513.5 |
1,528 |
1,475 |
1,490 |
-1.32% |
710,900 |
2024/4/1 |
1,558 |
1,561 |
1,507.5 |
1,510 |
-3.11% |
581,100 |
2024/3/29 |
1,541 |
1,562 |
1,531.5 |
1,558.5 |
+1.73% |
490,200 |
2024/3/28 |
1,564.5 |
1,566 |
1,529.5 |
1,532 |
-3.89% |
813,300 |
2024/3/27 |
1,628 |
1,629 |
1,590 |
1,594 |
+0.38% |
1,473,400 |
2024/3/26 |
1,614.5 |
1,614.5 |
1,576.5 |
1,588 |
-1.24% |
766,300 |
2024/3/25 |
1,628 |
1,628 |
1,595.5 |
1,608 |
-2.19% |
795,600 |
2024/3/22 |
1,642.5 |
1,644.5 |
1,616 |
1,644 |
+0.12% |
639,600 |
2024/3/21 |
1,587 |
1,654 |
1,571.5 |
1,642 |
+4.89% |
1,016,400 |
2024/3/19 |
1,562 |
1,589 |
1,556.5 |
1,565.5 |
+0.13% |
661,400 |
2024/3/18 |
1,578.5 |
1,579.5 |
1,538.5 |
1,563.5 |
+1.33% |
626,800 |
2024/3/15 |
1,553 |
1,573 |
1,530 |
1,543 |
-1.03% |
1,147,100 |
2024/3/14 |
1,574 |
1,591.5 |
1,547.5 |
1,559 |
+0.58% |
627,900 |
2024/3/13 |
1,587.5 |
1,602 |
1,515.5 |
1,550 |
-0.80% |
764,400 |
2024/3/12 |
1,565 |
1,567 |
1,525 |
1,562.5 |
-1.88% |
757,400 |
2024/3/11 |
1,684.5 |
1,687.5 |
1,567.5 |
1,592.5 |
-5.46% |
1,312,600 |
2024/3/8 |
1,644.5 |
1,712 |
1,621.5 |
1,684.5 |
+2.90% |
1,344,900 |
2024/3/7 |
1,577 |
1,643.5 |
1,574 |
1,637 |
+5.10% |
1,001,000 |
2024/3/6 |
1,549.5 |
1,569.5 |
1,534.5 |
1,557.5 |
+0.68% |
1,130,300 |
2024/3/5 |
1,531 |
1,550 |
1,515.5 |
1,547 |
+1.38% |
730,900 |
2024/3/4 |
1,548 |
1,550 |
1,519 |
1,526 |
-1.58% |
627,500 |
2024/3/1 |
1,529 |
1,560 |
1,519 |
1,550.5 |
+2.07% |
805,200 |
2024/2/29 |
1,519.5 |
1,533 |
1,513.5 |
1,519 |
-0.03% |
572,700 |
2024/2/28 |
1,510 |
1,550 |
1,508.5 |
1,519.5 |
+0.86% |
880,200 |
2024/2/27 |
1,499 |
1,527 |
1,490.5 |
1,506.5 |
+0.47% |
846,300 |
2024/2/26 |
1,520 |
1,532.5 |
1,499 |
1,499.5 |
-0.99% |
491,300 |
2024/2/22 |
1,508 |
1,536 |
1,505 |
1,514.5 |
+0.93% |
420,900 |
2024/2/21 |
1,497 |
1,502.5 |
1,487.5 |
1,500.5 |
+0.17% |
294,500 |
2024/2/20 |
1,522 |
1,535.5 |
1,491 |
1,498 |
-1.93% |
598,200 |
2024/2/19 |
1,480 |
1,529.5 |
1,479 |
1,527.5 |
+3.35% |
450,000 |
2024/2/16 |
1,460.5 |
1,490 |
1,457 |
1,478 |
+2.78% |
487,500 |
2024/2/15 |
1,471 |
1,490.5 |
1,435 |
1,438 |
-1.07% |
575,000 |
2024/2/14 |
1,454.5 |
1,464 |
1,442.5 |
1,453.5 |
+0.21% |
427,500 |
2024/2/13 |
1,411.5 |
1,451 |
1,410 |
1,450.5 |
+3.17% |
555,400 |
2024/2/9 |
1,421 |
1,421 |
1,387.5 |
1,406 |
-1.78% |
610,900 |
2024/2/8 |
1,431 |
1,448 |
1,416 |
1,431.5 |
-0.28% |
460,500 |
2024/2/7 |
1,421 |
1,435.5 |
1,408.5 |
1,435.5 |
+0.42% |
334,500 |
2024/2/6 |
1,440 |
1,443.5 |
1,424 |
1,429.5 |
-0.66% |
604,600 |
2024/2/5 |
1,400.5 |
1,457 |
1,372.5 |
1,439 |
+3.01% |
1,010,400 |
2024/2/2 |
1,396.5 |
1,403 |
1,376.5 |
1,397 |
-0.53% |
547,300 |
2024/2/1 |
1,391 |
1,404.5 |
1,378.5 |
1,404.5 |
-0.57% |
695,000 |
2024/1/31 |
1,365 |
1,414 |
1,364 |
1,412.5 |
+3.56% |
746,200 |
2024/1/30 |
1,377 |
1,381 |
1,364 |
1,364 |
-1.41% |
293,300 |
2024/1/29 |
1,379.5 |
1,396 |
1,373.5 |
1,383.5 |
+0.99% |
361,200 |
2024/1/26 |
1,369.5 |
1,386 |
1,360 |
1,370 |
-0.94% |
489,600 |
2024/1/25 |
1,387.5 |
1,400 |
1,375.5 |
1,383 |
-0.32% |
612,700 |
2024/1/24 |
1,342.5 |
1,387.5 |
1,336.5 |
1,387.5 |
+3.28% |
615,200 |
2024/1/23 |
1,339.5 |
1,357 |
1,333 |
1,343.5 |
+0.34% |
472,400 |
2024/1/22 |
1,332.5 |
1,340 |
1,326 |
1,339 |
+1.06% |
389,500 |
2024/1/19 |
1,340 |
1,343 |
1,320.5 |
1,325 |
-0.75% |
548,400 |
2024/1/18 |
1,331.5 |
1,339 |
1,320.5 |
1,335 |
+0.19% |
401,500 |
2024/1/17 |
1,330.5 |
1,349 |
1,328 |
1,332.5 |
+0.79% |
463,900 |
2024/1/16 |
1,339.5 |
1,342 |
1,317 |
1,322 |
-1.27% |
388,500 |
2024/1/15 |
1,317 |
1,344.5 |
1,317 |
1,339 |
+1.98% |
419,800 |
2024/1/12 |
1,335 |
1,347 |
1,313 |
1,313 |
-1.87% |
567,100 |
2024/1/11 |
1,342.5 |
1,377 |
1,335.5 |
1,338 |
+1.67% |
810,500 |
2024/1/10 |
1,323.5 |
1,333.5 |
1,314 |
1,316 |
-0.68% |
565,200 |
2024/1/9 |
1,321.5 |
1,333 |
1,312.5 |
1,325 |
+0.57% |
604,000 |
2024/1/5 |
1,294 |
1,317.5 |
1,287.5 |
1,317.5 |
+2.81% |
630,700 |
2024/1/4 |
1,263 |
1,281.5 |
1,246.5 |
1,281.5 |
+1.42% |
438,500 |
2023/12/29 |
1,268 |
1,274.5 |
1,256 |
1,263.5 |
-0.12% |
401,300 |
2023/12/28 |
1,259.5 |
1,273.5 |
1,258 |
1,265 |
+0.08% |
331,600 |
2023/12/27 |
1,255 |
1,264 |
1,250.5 |
1,264 |
+1.20% |
328,700 |
2023/12/26 |
1,259 |
1,259.5 |
1,237 |
1,249 |
-0.24% |
439,900 |
2023/12/25 |
1,259 |
1,268 |
1,245.5 |
1,252 |
+0.97% |
620,900 |
2023/12/22 |
1,219.5 |
1,240 |
1,219.5 |
1,240 |
+1.72% |
574,400 |
2023/12/21 |
1,228.5 |
1,236 |
1,212.5 |
1,219 |
-1.89% |
557,300 |
2023/12/20 |
1,245 |
1,257.5 |
1,238.5 |
1,242.5 |
-1.11% |
675,300 |
2023/12/19 |
1,260.5 |
1,269.5 |
1,245 |
1,256.5 |
-0.91% |
687,400 |
2023/12/18 |
1,277 |
1,284.5 |
1,250.5 |
1,268 |
-2.39% |
500,600 |
2023/12/15 |
1,290 |
1,310 |
1,285 |
1,299 |
-0.04% |
714,400 |
2023/12/14 |
1,334.5 |
1,341 |
1,291 |
1,299.5 |
-3.28% |
522,400 |
2023/12/13 |
1,336 |
1,350 |
1,335 |
1,343.5 |
+1.09% |
384,800 |
2023/12/12 |
1,332 |
1,347 |
1,324 |
1,329 |
-1.56% |
460,200 |
2023/12/11 |
1,353.5 |
1,364.5 |
1,337.5 |
1,350 |
-0.18% |
719,000 |
2023/12/8 |
1,360 |
1,379 |
1,345 |
1,352.5 |
-0.51% |
1,046,300 |
2023/12/7 |
1,334 |
1,359.5 |
1,328 |
1,359.5 |
+1.38% |
681,300 |
2023/12/6 |
1,309.5 |
1,343 |
1,309.5 |
1,341 |
+2.41% |
893,400 |
2023/12/5 |
1,309 |
1,329.5 |
1,308 |
1,309.5 |
-0.87% |
577,600 |
2023/12/4 |
1,312.5 |
1,342 |
1,311.5 |
1,321 |
+0.30% |
796,900 |
2023/12/1 |
1,314 |
1,322 |
1,305.5 |
1,317 |
+1.42% |
597,700 |
2023/11/30 |
1,290 |
1,302 |
1,282.5 |
1,298.5 |
+0.23% |
683,900 |
2023/11/29 |
1,318 |
1,333 |
1,291.5 |
1,295.5 |
-2.37% |
425,800 |
2023/11/28 |
1,349 |
1,355.5 |
1,325.5 |
1,327 |
-1.67% |
460,700 |
2023/11/27 |
1,352.5 |
1,352.5 |
1,331 |
1,349.5 |
+0.33% |
429,700 |
2023/11/24 |
1,338 |
1,347 |
1,329.5 |
1,345 |
+1.32% |
740,700 |
2023/11/22 |
1,310.5 |
1,331.5 |
1,305.5 |
1,327.5 |
+1.34% |
637,100 |
2023/11/21 |
1,308.5 |
1,319 |
1,295 |
1,310 |
+1.39% |
995,500 |
2023/11/20 |
1,284 |
1,316 |
1,283.5 |
1,292 |
+0.66% |
762,500 |
2023/11/17 |
1,247.5 |
1,287 |
1,242.5 |
1,283.5 |
+1.87% |
803,800 |
2023/11/16 |
1,276 |
1,289.5 |
1,258 |
1,260 |
-2.10% |
820,200 |
2023/11/15 |
1,336 |
1,337 |
1,273 |
1,287 |
-2.87% |
892,800 |
2023/11/14 |
1,343 |
1,347.5 |
1,314.5 |
1,325 |
+0.91% |
1,000,000 |
2023/11/13 |
1,311.5 |
1,332 |
1,292 |
1,313 |
-0.08% |
833,300 |
2023/11/10 |
1,282.5 |
1,316.5 |
1,282 |
1,314 |
+1.94% |
815,100 |
2023/11/9 |
1,261 |
1,293 |
1,243.5 |
1,289 |
+0.55% |
1,142,600 |
2023/11/8 |
1,369.5 |
1,370.5 |
1,263.5 |
1,282 |
-6.73% |
1,818,900 |
2023/11/7 |
1,390 |
1,403 |
1,368.5 |
1,374.5 |
-1.15% |
919,500 |
2023/11/6 |
1,438 |
1,440.5 |
1,390 |
1,390.5 |
-2.08% |
1,111,600 |
2023/11/2 |
1,445.5 |
1,460 |
1,404.5 |
1,420 |
-0.84% |
1,225,500 |
2023/11/1 |
1,400 |
1,435.5 |
1,396.5 |
1,432 |
+4.22% |
1,426,900 |
2023/10/31 |
1,368 |
1,392.5 |
1,321 |
1,374 |
+3.08% |
1,467,800 |
2023/10/30 |
1,325 |
1,356 |
1,321 |
1,333 |
-0.86% |
1,042,300 |
2023/10/27 |
1,309 |
1,346 |
1,309 |
1,344.5 |
+2.67% |
559,900 |
2023/10/26 |
1,316.5 |
1,332 |
1,296 |
1,309.5 |
-0.42% |
629,500 |
|