日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
1,660 |
1,660 |
1,573 |
1,590 |
+12.41% |
4,602,900 |
2024/4/25 |
1,420 |
1,420.5 |
1,394.5 |
1,414.5 |
+1.07% |
1,048,100 |
2024/4/24 |
1,389 |
1,406 |
1,386 |
1,399.5 |
+0.76% |
877,100 |
2024/4/23 |
1,391 |
1,403 |
1,381 |
1,389 |
-1.14% |
1,173,400 |
2024/4/22 |
1,402.5 |
1,424 |
1,397 |
1,405 |
+3.01% |
1,056,900 |
2024/4/19 |
1,370 |
1,370 |
1,343 |
1,364 |
-0.98% |
732,200 |
2024/4/18 |
1,361 |
1,388.5 |
1,355.5 |
1,377.5 |
+0.92% |
486,600 |
2024/4/17 |
1,380 |
1,388 |
1,365 |
1,365 |
-0.11% |
823,300 |
2024/4/16 |
1,365.5 |
1,378.5 |
1,362 |
1,366.5 |
-0.47% |
679,600 |
2024/4/15 |
1,353.5 |
1,373 |
1,349 |
1,373 |
+0.84% |
357,800 |
2024/4/12 |
1,362 |
1,379.5 |
1,356 |
1,361.5 |
+0.15% |
437,900 |
2024/4/11 |
1,339.5 |
1,360.5 |
1,338 |
1,359.5 |
+0.41% |
325,900 |
2024/4/10 |
1,350 |
1,369 |
1,344.5 |
1,354 |
+0.56% |
350,600 |
2024/4/9 |
1,348 |
1,351 |
1,339.5 |
1,346.5 |
+0.04% |
339,700 |
2024/4/8 |
1,350.5 |
1,356 |
1,328 |
1,346 |
+0.60% |
582,400 |
2024/4/5 |
1,335 |
1,343.5 |
1,328.5 |
1,338 |
-1.11% |
484,100 |
2024/4/4 |
1,346 |
1,354 |
1,331 |
1,353 |
+1.73% |
603,100 |
2024/4/3 |
1,307.5 |
1,330 |
1,303.5 |
1,330 |
+1.53% |
587,600 |
2024/4/2 |
1,300 |
1,312 |
1,285.5 |
1,310 |
-0.15% |
933,000 |
2024/4/1 |
1,328 |
1,328 |
1,304.5 |
1,312 |
-0.68% |
821,600 |
2024/3/29 |
1,315.5 |
1,329 |
1,314 |
1,321 |
+0.49% |
400,400 |
2024/3/28 |
1,316.5 |
1,338 |
1,314.5 |
1,314.5 |
-1.83% |
539,200 |
2024/3/27 |
1,330 |
1,349.5 |
1,321 |
1,339 |
+1.29% |
776,300 |
2024/3/26 |
1,312 |
1,325 |
1,307 |
1,322 |
+0.27% |
656,200 |
2024/3/25 |
1,382.5 |
1,382.5 |
1,318 |
1,318.5 |
-3.97% |
1,187,900 |
2024/3/22 |
1,343.5 |
1,373 |
1,331 |
1,373 |
+1.93% |
1,612,000 |
2024/3/21 |
1,330 |
1,360 |
1,330 |
1,347 |
+1.62% |
1,454,800 |
2024/3/19 |
1,325 |
1,338 |
1,309 |
1,325.5 |
+1.14% |
1,190,000 |
2024/3/18 |
1,301 |
1,312 |
1,295.5 |
1,310.5 |
+0.65% |
825,400 |
2024/3/15 |
1,290 |
1,303.5 |
1,284 |
1,302 |
+0.66% |
808,600 |
2024/3/14 |
1,280 |
1,293.5 |
1,275.5 |
1,293.5 |
+1.41% |
623,200 |
2024/3/13 |
1,288 |
1,290.5 |
1,271.5 |
1,275.5 |
-0.74% |
808,900 |
2024/3/12 |
1,267 |
1,285 |
1,241 |
1,285 |
+2.07% |
941,000 |
2024/3/11 |
1,249.5 |
1,264.5 |
1,242.5 |
1,259 |
+0.32% |
916,800 |
2024/3/8 |
1,238 |
1,263.5 |
1,237 |
1,255 |
-0.16% |
737,500 |
2024/3/7 |
1,267.5 |
1,272 |
1,244 |
1,257 |
-0.32% |
764,700 |
2024/3/6 |
1,244 |
1,262 |
1,236 |
1,261 |
+0.64% |
805,000 |
2024/3/5 |
1,260.5 |
1,260.5 |
1,241.5 |
1,253 |
-0.63% |
565,600 |
2024/3/4 |
1,271.5 |
1,276 |
1,251.5 |
1,261 |
-1.18% |
862,800 |
2024/3/1 |
1,276 |
1,284.5 |
1,272.5 |
1,276 |
+0.47% |
516,400 |
2024/2/29 |
1,280.5 |
1,284 |
1,268.5 |
1,270 |
-0.94% |
653,600 |
2024/2/28 |
1,296 |
1,297 |
1,280 |
1,282 |
-0.77% |
403,200 |
2024/2/27 |
1,298 |
1,307 |
1,288 |
1,292 |
-0.46% |
534,400 |
2024/2/26 |
1,315 |
1,316.5 |
1,295.5 |
1,298 |
-0.15% |
513,300 |
2024/2/22 |
1,312.5 |
1,312.5 |
1,293 |
1,300 |
-0.76% |
437,500 |
2024/2/21 |
1,285 |
1,316 |
1,285 |
1,310 |
+1.87% |
720,600 |
2024/2/20 |
1,291 |
1,293.5 |
1,282 |
1,286 |
+0.12% |
606,400 |
2024/2/19 |
1,264.5 |
1,285 |
1,260.5 |
1,284.5 |
+1.94% |
1,491,000 |
2024/2/16 |
1,259 |
1,266.5 |
1,254 |
1,260 |
+1.16% |
710,100 |
2024/2/15 |
1,251 |
1,254 |
1,227.5 |
1,245.5 |
+0.12% |
781,000 |
2024/2/14 |
1,256.5 |
1,259 |
1,230 |
1,244 |
-2.24% |
809,500 |
2024/2/13 |
1,262 |
1,275.5 |
1,254 |
1,272.5 |
+1.31% |
549,500 |
2024/2/9 |
1,272.5 |
1,276.5 |
1,253.5 |
1,256 |
-2.07% |
861,900 |
2024/2/8 |
1,281 |
1,290 |
1,257 |
1,282.5 |
+0.08% |
720,100 |
2024/2/7 |
1,293 |
1,302 |
1,278 |
1,281.5 |
-1.27% |
592,900 |
2024/2/6 |
1,300.5 |
1,306.5 |
1,290.5 |
1,298 |
+0.00% |
570,400 |
2024/2/5 |
1,315 |
1,324.5 |
1,291 |
1,298 |
-0.04% |
748,200 |
2024/2/2 |
1,330 |
1,333.5 |
1,286.5 |
1,298.5 |
-2.26% |
1,154,500 |
2024/2/1 |
1,354.5 |
1,379.5 |
1,319.5 |
1,328.5 |
-1.30% |
1,120,100 |
2024/1/31 |
1,328.5 |
1,346.5 |
1,316.5 |
1,346 |
+0.30% |
899,100 |
2024/1/30 |
1,321.5 |
1,350.5 |
1,320 |
1,342 |
+0.71% |
702,000 |
2024/1/29 |
1,332.5 |
1,345 |
1,324.5 |
1,332.5 |
+0.26% |
559,000 |
2024/1/26 |
1,303.5 |
1,336 |
1,296 |
1,329 |
+1.26% |
1,231,700 |
2024/1/25 |
1,297.5 |
1,314 |
1,295 |
1,312.5 |
+0.61% |
445,100 |
2024/1/24 |
1,313 |
1,313 |
1,294.5 |
1,304.5 |
+0.31% |
785,500 |
2024/1/23 |
1,290.5 |
1,308 |
1,282 |
1,300.5 |
+0.04% |
873,700 |
2024/1/22 |
1,290.5 |
1,300 |
1,283 |
1,300 |
+1.17% |
544,500 |
2024/1/19 |
1,286 |
1,290 |
1,275 |
1,285 |
-0.08% |
528,800 |
2024/1/18 |
1,262 |
1,288.5 |
1,262 |
1,286 |
+1.58% |
568,700 |
2024/1/17 |
1,287 |
1,300.5 |
1,266 |
1,266 |
-1.36% |
634,800 |
2024/1/16 |
1,311.5 |
1,312.5 |
1,283.5 |
1,283.5 |
-2.73% |
517,500 |
2024/1/15 |
1,311.5 |
1,319.5 |
1,305.5 |
1,319.5 |
+0.92% |
428,300 |
2024/1/12 |
1,331 |
1,334 |
1,303 |
1,307.5 |
-0.65% |
542,800 |
2024/1/11 |
1,325 |
1,331 |
1,314.5 |
1,316 |
-0.08% |
605,700 |
2024/1/10 |
1,301 |
1,322 |
1,295.5 |
1,317 |
+1.07% |
821,900 |
2024/1/9 |
1,308 |
1,320 |
1,298.5 |
1,303 |
-0.42% |
661,800 |
2024/1/5 |
1,315 |
1,315.5 |
1,303.5 |
1,308.5 |
-0.87% |
362,000 |
2024/1/4 |
1,283.5 |
1,321.5 |
1,275.5 |
1,320 |
+0.72% |
380,800 |
2023/12/29 |
1,318 |
1,318.5 |
1,302.5 |
1,310.5 |
-0.57% |
394,100 |
2023/12/28 |
1,295 |
1,318 |
1,295 |
1,318 |
+0.46% |
254,200 |
2023/12/27 |
1,319 |
1,321 |
1,311.5 |
1,312 |
+0.38% |
210,600 |
2023/12/26 |
1,301 |
1,309 |
1,293 |
1,307 |
+0.73% |
301,000 |
2023/12/25 |
1,314.5 |
1,320 |
1,291 |
1,297.5 |
-0.38% |
277,200 |
2023/12/22 |
1,295.5 |
1,305 |
1,292.5 |
1,302.5 |
+0.19% |
379,000 |
2023/12/21 |
1,293.5 |
1,305 |
1,286.5 |
1,300 |
-1.78% |
431,000 |
2023/12/20 |
1,308 |
1,332 |
1,308 |
1,323.5 |
+0.95% |
527,600 |
2023/12/19 |
1,309 |
1,325 |
1,300 |
1,311 |
+0.81% |
420,400 |
2023/12/18 |
1,307 |
1,313.5 |
1,287.5 |
1,300.5 |
-2.03% |
554,800 |
2023/12/15 |
1,318.5 |
1,337.5 |
1,309 |
1,327.5 |
+1.26% |
726,300 |
2023/12/14 |
1,330 |
1,335.5 |
1,302 |
1,311 |
-2.16% |
902,300 |
2023/12/13 |
1,350 |
1,351.5 |
1,338.5 |
1,340 |
+0.87% |
474,500 |
2023/12/12 |
1,340 |
1,343 |
1,322 |
1,328.5 |
-0.15% |
513,200 |
2023/12/11 |
1,349 |
1,356 |
1,316 |
1,330.5 |
+0.23% |
473,600 |
2023/12/8 |
1,342.5 |
1,343.5 |
1,321 |
1,327.5 |
-1.26% |
575,400 |
2023/12/7 |
1,362.5 |
1,368.5 |
1,334 |
1,344.5 |
-0.70% |
621,000 |
2023/12/6 |
1,330.5 |
1,361 |
1,325.5 |
1,354 |
+2.07% |
607,100 |
2023/12/5 |
1,330 |
1,346 |
1,322.5 |
1,326.5 |
+0.42% |
620,800 |
2023/12/4 |
1,334 |
1,355.5 |
1,317 |
1,321 |
-2.87% |
903,500 |
2023/12/1 |
1,375 |
1,377.5 |
1,350 |
1,360 |
-1.02% |
561,300 |
2023/11/30 |
1,360 |
1,379.5 |
1,353 |
1,374 |
+0.62% |
712,700 |
2023/11/29 |
1,349.5 |
1,377 |
1,342 |
1,365.5 |
+1.90% |
747,400 |
2023/11/28 |
1,325 |
1,347 |
1,320.5 |
1,340 |
-1.36% |
628,100 |
2023/11/27 |
1,392 |
1,392 |
1,355.5 |
1,358.5 |
-0.91% |
420,700 |
2023/11/24 |
1,376.5 |
1,386.5 |
1,361 |
1,371 |
+0.22% |
944,200 |
2023/11/22 |
1,350 |
1,375.5 |
1,349.5 |
1,368 |
+0.66% |
570,700 |
2023/11/21 |
1,349 |
1,363.5 |
1,339.5 |
1,359 |
+0.26% |
599,400 |
2023/11/20 |
1,359.5 |
1,364 |
1,343.5 |
1,355.5 |
-0.29% |
599,400 |
2023/11/17 |
1,339.5 |
1,363 |
1,321 |
1,359.5 |
+1.12% |
617,100 |
2023/11/16 |
1,339 |
1,347 |
1,330.5 |
1,344.5 |
+0.34% |
916,000 |
2023/11/15 |
1,349 |
1,353.5 |
1,337.5 |
1,340 |
-0.33% |
1,382,800 |
2023/11/14 |
1,351 |
1,365 |
1,340 |
1,344.5 |
+0.60% |
1,275,000 |
2023/11/13 |
1,356 |
1,360 |
1,330.5 |
1,336.5 |
-1.04% |
782,600 |
2023/11/10 |
1,326 |
1,355 |
1,317.5 |
1,350.5 |
+1.85% |
1,107,600 |
2023/11/9 |
1,295 |
1,327 |
1,290 |
1,326 |
+2.43% |
809,800 |
2023/11/8 |
1,304 |
1,311.5 |
1,288 |
1,294.5 |
+0.23% |
1,070,800 |
2023/11/7 |
1,275 |
1,312 |
1,252.5 |
1,291.5 |
+2.18% |
1,738,800 |
2023/11/6 |
1,249 |
1,276.5 |
1,222.5 |
1,264 |
+3.65% |
3,021,200 |
2023/11/2 |
1,268 |
1,272 |
1,208.5 |
1,219.5 |
-3.41% |
2,850,000 |
2023/11/1 |
1,270 |
1,279.5 |
1,243.5 |
1,262.5 |
+2.02% |
1,729,500 |
2023/10/31 |
1,292.5 |
1,306.5 |
1,218 |
1,237.5 |
-4.59% |
2,120,500 |
2023/10/30 |
1,250 |
1,302.5 |
1,250 |
1,297 |
-13.13% |
4,669,600 |
2023/10/27 |
1,505 |
1,509.5 |
1,478 |
1,493 |
+1.22% |
1,568,100 |
2023/10/26 |
1,496 |
1,503.5 |
1,470 |
1,475 |
-1.40% |
1,055,400 |
|