日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/17 |
2,119.5 |
2,128 |
2,053 |
2,055 |
-2.65% |
1,264,200 |
2024/4/16 |
2,099.5 |
2,130 |
2,091 |
2,111 |
-0.24% |
1,354,900 |
2024/4/15 |
2,085.5 |
2,116 |
2,061 |
2,116 |
+0.45% |
1,093,000 |
2024/4/12 |
2,093 |
2,110 |
2,075 |
2,106.5 |
+1.64% |
1,484,400 |
2024/4/11 |
2,030 |
2,072.5 |
2,025 |
2,072.5 |
+1.05% |
1,029,000 |
2024/4/10 |
2,038 |
2,054 |
2,031 |
2,051 |
+1.06% |
1,114,500 |
2024/4/9 |
2,022.5 |
2,029.5 |
2,012.5 |
2,029.5 |
+1.05% |
602,700 |
2024/4/8 |
2,005.5 |
2,019.5 |
1,996 |
2,008.5 |
+0.45% |
360,600 |
2024/4/5 |
2,000 |
2,011.5 |
1,981.5 |
1,999.5 |
-1.01% |
570,300 |
2024/4/4 |
2,008 |
2,031.5 |
1,997.5 |
2,020 |
+1.89% |
828,600 |
2024/4/3 |
1,986.5 |
1,998 |
1,970.5 |
1,982.5 |
-1.15% |
801,200 |
2024/4/2 |
2,005 |
2,007 |
1,985 |
2,005.5 |
-0.15% |
709,000 |
2024/4/1 |
2,055 |
2,063 |
2,005 |
2,008.5 |
-1.54% |
769,200 |
2024/3/29 |
2,032 |
2,052.5 |
2,027.5 |
2,040 |
+0.44% |
961,000 |
2024/3/28 |
2,046.5 |
2,050.5 |
2,022.5 |
2,031 |
-1.98% |
894,400 |
2024/3/27 |
2,058 |
2,085 |
2,054 |
2,072 |
+1.54% |
1,268,700 |
2024/3/26 |
2,032.5 |
2,049.5 |
2,023 |
2,040.5 |
-0.12% |
760,900 |
2024/3/25 |
2,029.5 |
2,053.5 |
2,024.5 |
2,043 |
+0.81% |
1,069,100 |
2024/3/22 |
2,027 |
2,041.5 |
1,970 |
2,026.5 |
+0.02% |
1,235,400 |
2024/3/21 |
2,025.5 |
2,029.5 |
2,005.5 |
2,026 |
+1.07% |
962,500 |
2024/3/19 |
1,981 |
2,005 |
1,974 |
2,004.5 |
+0.50% |
908,800 |
2024/3/18 |
1,970 |
2,003.5 |
1,961 |
1,994.5 |
+2.20% |
1,159,900 |
2024/3/15 |
1,943.5 |
1,962 |
1,937.5 |
1,951.5 |
+0.44% |
1,287,100 |
2024/3/14 |
1,929.5 |
1,943 |
1,919 |
1,943 |
+1.36% |
946,400 |
2024/3/13 |
1,946.5 |
1,956.5 |
1,893.5 |
1,917 |
-1.46% |
884,400 |
2024/3/12 |
1,908 |
1,952.5 |
1,901 |
1,945.5 |
+1.89% |
1,426,800 |
2024/3/11 |
1,939.5 |
1,941 |
1,892 |
1,909.5 |
-2.35% |
1,090,100 |
2024/3/8 |
1,942 |
1,969 |
1,931.5 |
1,955.5 |
+0.82% |
1,480,600 |
2024/3/7 |
1,966 |
1,977.5 |
1,932.5 |
1,939.5 |
-1.25% |
1,070,800 |
2024/3/6 |
1,939 |
1,968.5 |
1,937 |
1,964 |
+0.92% |
815,800 |
2024/3/5 |
1,947 |
1,952 |
1,929.5 |
1,946 |
-0.18% |
818,200 |
2024/3/4 |
1,953.5 |
1,963.5 |
1,938 |
1,949.5 |
-0.08% |
691,800 |
2024/3/1 |
1,942.5 |
1,956 |
1,932 |
1,951 |
-0.15% |
865,800 |
2024/2/29 |
1,952 |
1,962.5 |
1,936 |
1,954 |
-0.31% |
965,600 |
2024/2/28 |
1,951 |
1,964 |
1,950 |
1,960 |
+1.29% |
921,800 |
2024/2/27 |
1,928 |
1,945.5 |
1,928 |
1,935 |
+0.42% |
951,800 |
2024/2/26 |
1,937.5 |
1,953 |
1,915.5 |
1,927 |
-0.05% |
922,200 |
2024/2/22 |
1,921.5 |
1,935.5 |
1,914 |
1,928 |
-0.10% |
1,035,300 |
2024/2/21 |
1,919 |
1,938.5 |
1,914.5 |
1,930 |
+1.29% |
1,019,200 |
2024/2/20 |
1,921 |
1,921.5 |
1,898.5 |
1,905.5 |
-0.94% |
585,500 |
2024/2/19 |
1,917 |
1,926.5 |
1,909.5 |
1,923.5 |
+0.87% |
656,200 |
2024/2/16 |
1,872 |
1,915 |
1,872 |
1,907 |
+2.03% |
1,274,600 |
2024/2/15 |
1,896 |
1,899 |
1,854 |
1,869 |
-0.48% |
809,400 |
2024/2/14 |
1,912.5 |
1,914.5 |
1,863.5 |
1,878 |
-1.80% |
848,600 |
2024/2/13 |
1,885.5 |
1,916.5 |
1,877 |
1,912.5 |
+1.65% |
1,204,900 |
2024/2/9 |
1,876 |
1,886 |
1,856 |
1,881.5 |
+0.94% |
1,272,600 |
2024/2/8 |
1,868.5 |
1,876 |
1,843 |
1,864 |
+0.22% |
866,700 |
2024/2/7 |
1,866.5 |
1,895 |
1,853 |
1,860 |
-0.32% |
1,169,600 |
2024/2/6 |
1,863 |
1,882.5 |
1,858 |
1,866 |
+0.03% |
866,100 |
2024/2/5 |
1,877 |
1,893 |
1,862 |
1,865.5 |
+0.16% |
936,500 |
2024/2/2 |
1,850 |
1,876 |
1,844 |
1,862.5 |
+0.68% |
1,054,300 |
2024/2/1 |
1,838 |
1,856 |
1,821 |
1,850 |
-0.11% |
1,400,600 |
2024/1/31 |
1,839 |
1,852 |
1,833 |
1,852 |
+0.90% |
1,775,200 |
2024/1/30 |
1,827 |
1,838 |
1,822 |
1,835.5 |
+0.27% |
1,147,500 |
2024/1/29 |
1,827 |
1,838 |
1,818.5 |
1,830.5 |
+0.58% |
1,130,600 |
2024/1/26 |
1,814.5 |
1,832 |
1,806.5 |
1,820 |
+0.61% |
1,424,800 |
2024/1/25 |
1,801 |
1,815 |
1,800.5 |
1,809 |
-0.28% |
806,000 |
2024/1/24 |
1,829.5 |
1,829.5 |
1,807.5 |
1,814 |
-0.44% |
1,058,000 |
2024/1/23 |
1,830 |
1,839.5 |
1,811.5 |
1,822 |
-0.14% |
1,222,000 |
2024/1/22 |
1,828 |
1,833 |
1,814.5 |
1,824.5 |
+1.05% |
1,062,900 |
2024/1/19 |
1,814.5 |
1,825 |
1,793 |
1,805.5 |
+0.14% |
1,286,400 |
2024/1/18 |
1,780 |
1,805.5 |
1,776 |
1,803 |
+1.24% |
1,513,300 |
2024/1/17 |
1,768.5 |
1,795.5 |
1,768.5 |
1,781 |
+0.91% |
1,125,800 |
2024/1/16 |
1,780 |
1,783 |
1,765 |
1,765 |
-1.09% |
678,100 |
2024/1/15 |
1,790 |
1,793 |
1,782 |
1,784.5 |
-0.31% |
733,800 |
2024/1/12 |
1,812 |
1,812 |
1,782.5 |
1,790 |
+0.65% |
1,646,300 |
2024/1/11 |
1,791 |
1,800 |
1,776 |
1,778.5 |
-0.14% |
1,620,200 |
2024/1/10 |
1,768.5 |
1,789.5 |
1,762.5 |
1,781 |
+1.60% |
1,595,500 |
2024/1/9 |
1,749 |
1,764 |
1,740.5 |
1,753 |
+0.92% |
1,158,900 |
2024/1/5 |
1,737 |
1,744 |
1,730.5 |
1,737 |
+1.05% |
1,166,000 |
2024/1/4 |
1,690 |
1,719 |
1,676.5 |
1,719 |
+1.99% |
1,172,900 |
2023/12/29 |
1,681 |
1,690.5 |
1,676 |
1,685.5 |
+0.03% |
1,010,800 |
2023/12/28 |
1,676.5 |
1,689.5 |
1,674.5 |
1,685 |
+0.33% |
562,700 |
2023/12/27 |
1,673 |
1,686 |
1,673 |
1,679.5 |
+0.57% |
1,026,500 |
2023/12/26 |
1,670 |
1,673.5 |
1,662 |
1,670 |
+0.45% |
766,100 |
2023/12/25 |
1,679 |
1,680.5 |
1,662 |
1,662.5 |
-0.27% |
571,200 |
2023/12/22 |
1,652.5 |
1,669.5 |
1,652.5 |
1,667 |
+0.54% |
895,500 |
2023/12/21 |
1,665 |
1,669.5 |
1,652.5 |
1,658 |
-0.54% |
1,252,800 |
2023/12/20 |
1,673.5 |
1,688.5 |
1,665.5 |
1,667 |
-0.21% |
1,475,300 |
2023/12/19 |
1,684 |
1,688.5 |
1,668.5 |
1,670.5 |
-1.10% |
1,343,800 |
2023/12/18 |
1,694.5 |
1,694.5 |
1,673 |
1,689 |
-0.59% |
1,446,800 |
2023/12/15 |
1,675.5 |
1,702 |
1,675 |
1,699 |
+1.83% |
2,201,800 |
2023/12/14 |
1,690 |
1,690 |
1,655.5 |
1,668.5 |
-1.51% |
2,497,400 |
2023/12/13 |
1,688.5 |
1,695.5 |
1,679 |
1,694 |
+0.83% |
1,903,300 |
2023/12/12 |
1,693.5 |
1,699 |
1,667 |
1,680 |
-0.18% |
2,304,400 |
2023/12/11 |
1,701.5 |
1,701.5 |
1,675.5 |
1,683 |
+0.39% |
1,708,500 |
2023/12/8 |
1,684 |
1,691 |
1,663 |
1,676.5 |
-0.68% |
2,617,100 |
2023/12/7 |
1,720 |
1,720 |
1,683 |
1,688 |
-2.40% |
2,790,200 |
2023/12/6 |
1,721.5 |
1,743 |
1,720 |
1,729.5 |
+0.35% |
2,222,800 |
2023/12/5 |
1,749.5 |
1,758 |
1,723.5 |
1,723.5 |
-1.93% |
2,528,900 |
2023/12/4 |
1,778 |
1,793 |
1,754 |
1,757.5 |
-1.82% |
1,855,300 |
2023/12/1 |
1,805 |
1,819 |
1,790 |
1,790 |
-0.78% |
2,363,800 |
2023/11/30 |
1,771.5 |
1,822 |
1,758.5 |
1,804 |
+0.17% |
23,254,100 |
2023/11/29 |
1,816.5 |
1,823.5 |
1,794.5 |
1,801 |
-1.45% |
2,479,700 |
2023/11/28 |
1,815.5 |
1,827.5 |
1,801 |
1,827.5 |
+1.25% |
2,641,300 |
2023/11/27 |
1,796.5 |
1,805 |
1,783.5 |
1,805 |
+0.50% |
2,218,500 |
2023/11/24 |
1,780 |
1,796 |
1,770 |
1,796 |
+1.30% |
2,339,600 |
2023/11/22 |
1,742.5 |
1,774 |
1,734.5 |
1,773 |
+0.94% |
2,097,900 |
2023/11/21 |
1,770 |
1,774.5 |
1,743.5 |
1,756.5 |
-1.84% |
2,982,400 |
2023/11/20 |
1,801 |
1,815 |
1,782 |
1,789.5 |
-1.24% |
1,849,200 |
2023/11/17 |
1,779 |
1,816 |
1,772.5 |
1,812 |
+0.89% |
1,997,700 |
2023/11/16 |
1,824 |
1,831 |
1,790 |
1,796 |
-0.96% |
2,093,000 |
2023/11/15 |
1,762.5 |
1,860.5 |
1,762.5 |
1,813.5 |
-5.67% |
5,116,900 |
2023/11/14 |
1,906.5 |
1,929.5 |
1,900.5 |
1,922.5 |
+0.97% |
1,464,600 |
2023/11/13 |
1,917 |
1,921 |
1,891 |
1,904 |
+0.26% |
891,400 |
2023/11/10 |
1,887 |
1,899 |
1,870.5 |
1,899 |
+0.64% |
905,800 |
2023/11/9 |
1,859 |
1,900 |
1,855 |
1,887 |
+0.99% |
1,086,000 |
2023/11/8 |
1,901 |
1,906.5 |
1,859 |
1,868.5 |
-1.71% |
1,269,100 |
2023/11/7 |
1,918 |
1,923 |
1,894 |
1,901 |
-0.89% |
1,243,000 |
2023/11/6 |
1,914.5 |
1,933 |
1,900.5 |
1,918 |
+0.47% |
1,990,100 |
2023/11/2 |
1,900 |
1,918.5 |
1,891.5 |
1,909 |
+2.30% |
1,608,200 |
2023/11/1 |
1,872 |
1,885 |
1,847 |
1,866 |
+1.86% |
1,224,000 |
2023/10/31 |
1,814 |
1,837.5 |
1,806 |
1,832 |
+1.36% |
1,617,300 |
2023/10/30 |
1,779 |
1,808 |
1,750 |
1,807.5 |
+2.18% |
2,305,300 |
2023/10/27 |
1,755 |
1,778.5 |
1,750 |
1,769 |
+1.58% |
1,126,400 |
2023/10/26 |
1,750 |
1,760.5 |
1,734 |
1,741.5 |
-1.30% |
1,421,700 |
2023/10/25 |
1,780.5 |
1,787 |
1,760.5 |
1,764.5 |
-0.48% |
926,100 |
2023/10/24 |
1,764.5 |
1,778.5 |
1,728 |
1,773 |
+0.23% |
1,075,800 |
2023/10/23 |
1,775.5 |
1,782 |
1,759.5 |
1,769 |
-0.28% |
1,135,500 |
2023/10/20 |
1,786 |
1,788.5 |
1,761 |
1,774 |
-1.88% |
1,200,700 |
2023/10/19 |
1,791 |
1,817 |
1,783 |
1,808 |
+0.17% |
1,690,400 |
2023/10/18 |
1,872.5 |
1,876.5 |
1,800.5 |
1,805 |
-3.55% |
2,078,000 |
2023/10/17 |
1,885 |
1,899.5 |
1,863.5 |
1,871.5 |
-0.43% |
838,900 |
|