日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
2,336 |
2,348 |
2,308 |
2,337.5 |
+0.49% |
945,500 |
2024/4/17 |
2,396 |
2,396 |
2,292 |
2,326 |
-2.39% |
967,500 |
2024/4/16 |
2,472.5 |
2,488 |
2,361 |
2,383 |
-4.79% |
1,260,600 |
2024/4/15 |
2,501 |
2,525 |
2,486 |
2,503 |
-0.42% |
593,400 |
2024/4/12 |
2,500 |
2,525.5 |
2,488 |
2,513.5 |
+1.11% |
771,600 |
2024/4/11 |
2,414 |
2,486.5 |
2,398.5 |
2,486 |
+1.70% |
908,000 |
2024/4/10 |
2,403.5 |
2,468 |
2,396 |
2,444.5 |
+0.16% |
776,500 |
2024/4/9 |
2,420 |
2,444 |
2,390 |
2,440.5 |
+2.97% |
922,000 |
2024/4/8 |
2,366.5 |
2,402 |
2,355 |
2,370 |
+0.15% |
595,600 |
2024/4/5 |
2,324.5 |
2,374 |
2,312 |
2,366.5 |
+1.57% |
865,300 |
2024/4/4 |
2,330 |
2,348.5 |
2,303.5 |
2,330 |
+0.09% |
597,300 |
2024/4/3 |
2,300 |
2,339 |
2,290.5 |
2,328 |
+1.06% |
1,125,900 |
2024/4/2 |
2,283.5 |
2,324.5 |
2,278 |
2,303.5 |
+0.04% |
1,040,800 |
2024/4/1 |
2,325.5 |
2,338.5 |
2,278 |
2,302.5 |
-0.73% |
853,100 |
2024/3/29 |
2,247.5 |
2,324.5 |
2,245 |
2,319.5 |
+4.98% |
1,274,200 |
2024/3/28 |
2,238 |
2,245.5 |
2,209.5 |
2,209.5 |
-2.58% |
713,900 |
2024/3/27 |
2,238.5 |
2,313 |
2,233.5 |
2,268 |
+1.59% |
1,483,600 |
2024/3/26 |
2,219.5 |
2,242.5 |
2,212 |
2,232.5 |
+0.38% |
864,900 |
2024/3/25 |
2,220 |
2,275 |
2,208.5 |
2,224 |
+2.49% |
1,261,500 |
2024/3/22 |
2,140.5 |
2,180 |
2,139.5 |
2,170 |
+1.40% |
813,600 |
2024/3/21 |
2,120 |
2,150 |
2,114.5 |
2,140 |
+1.93% |
815,300 |
2024/3/19 |
2,051 |
2,104 |
2,051 |
2,099.5 |
+1.30% |
802,500 |
2024/3/18 |
2,063 |
2,078.5 |
2,063 |
2,072.5 |
+0.51% |
727,300 |
2024/3/15 |
2,046 |
2,084.5 |
2,043.5 |
2,062 |
+0.46% |
1,723,600 |
2024/3/14 |
2,071.5 |
2,077.5 |
2,041.5 |
2,052.5 |
-1.58% |
1,855,600 |
2024/3/13 |
2,120 |
2,131 |
2,057 |
2,085.5 |
-1.51% |
1,682,400 |
2024/3/12 |
2,149 |
2,149 |
2,096.5 |
2,117.5 |
-2.49% |
1,341,500 |
2024/3/11 |
2,183 |
2,207.5 |
2,137 |
2,171.5 |
-0.18% |
1,019,100 |
2024/3/8 |
2,138.5 |
2,204.5 |
2,127.5 |
2,175.5 |
+1.94% |
1,089,900 |
2024/3/7 |
2,137.5 |
2,163 |
2,126.5 |
2,134 |
+1.11% |
893,000 |
2024/3/6 |
2,115.5 |
2,130 |
2,093 |
2,110.5 |
-0.92% |
635,000 |
2024/3/5 |
2,137.5 |
2,137.5 |
2,104 |
2,130 |
-0.35% |
712,300 |
2024/3/4 |
2,130 |
2,163.5 |
2,115 |
2,137.5 |
-0.30% |
635,100 |
2024/3/1 |
2,149 |
2,161.5 |
2,119.5 |
2,144 |
+1.13% |
752,500 |
2024/2/29 |
2,121.5 |
2,141 |
2,090.5 |
2,120 |
-0.02% |
1,475,800 |
2024/2/28 |
2,143 |
2,149 |
2,101 |
2,120.5 |
-1.05% |
1,036,400 |
2024/2/27 |
2,165 |
2,168 |
2,128 |
2,143 |
-1.40% |
1,389,800 |
2024/2/26 |
2,225 |
2,226 |
2,170 |
2,173.5 |
-2.27% |
1,067,000 |
2024/2/22 |
2,210.5 |
2,228 |
2,199 |
2,224 |
+0.09% |
690,800 |
2024/2/21 |
2,225 |
2,246.5 |
2,196.5 |
2,222 |
+1.69% |
1,270,300 |
2024/2/20 |
2,221 |
2,225 |
2,179 |
2,185 |
-1.62% |
1,242,900 |
2024/2/19 |
2,230 |
2,251.5 |
2,201 |
2,221 |
-0.11% |
732,800 |
2024/2/16 |
2,236.5 |
2,245 |
2,202 |
2,223.5 |
+0.77% |
974,900 |
2024/2/15 |
2,219.5 |
2,219.5 |
2,176.5 |
2,206.5 |
+0.59% |
769,400 |
2024/2/14 |
2,232 |
2,248 |
2,189.5 |
2,193.5 |
-0.68% |
1,462,200 |
2024/2/13 |
2,176 |
2,211 |
2,169 |
2,208.5 |
+2.13% |
1,154,600 |
2024/2/9 |
2,174.5 |
2,190.5 |
2,138.5 |
2,162.5 |
-0.53% |
1,699,000 |
2024/2/8 |
2,200 |
2,219 |
2,150 |
2,174 |
-3.01% |
2,628,300 |
2024/2/7 |
2,102 |
2,265 |
2,101.5 |
2,241.5 |
+5.48% |
2,520,500 |
2024/2/6 |
2,142.5 |
2,142.5 |
2,080.5 |
2,125 |
-0.82% |
2,412,400 |
2024/2/5 |
2,151 |
2,208.5 |
2,096 |
2,142.5 |
-0.40% |
4,672,300 |
2024/2/2 |
1,999 |
2,151 |
1,993 |
2,151 |
+22.84% |
6,100,900 |
2024/2/1 |
1,730 |
1,757.5 |
1,720.5 |
1,751 |
+1.27% |
667,000 |
2024/1/31 |
1,715 |
1,729 |
1,708.5 |
1,729 |
-0.35% |
858,400 |
2024/1/30 |
1,733.5 |
1,750 |
1,720.5 |
1,735 |
+0.32% |
1,172,300 |
2024/1/29 |
1,700 |
1,734 |
1,700 |
1,729.5 |
+1.65% |
826,700 |
2024/1/26 |
1,730 |
1,735.5 |
1,701 |
1,701.5 |
-2.16% |
849,000 |
2024/1/25 |
1,730 |
1,753 |
1,726 |
1,739 |
+0.52% |
857,600 |
2024/1/24 |
1,738.5 |
1,740 |
1,723.5 |
1,730 |
-0.17% |
1,048,800 |
2024/1/23 |
1,729.5 |
1,746.5 |
1,713 |
1,733 |
+1.05% |
1,018,300 |
2024/1/22 |
1,701 |
1,724.5 |
1,697 |
1,715 |
+1.12% |
730,600 |
2024/1/19 |
1,729 |
1,740 |
1,682 |
1,696 |
-0.18% |
872,900 |
2024/1/18 |
1,713.5 |
1,732 |
1,699 |
1,699 |
-0.70% |
679,700 |
2024/1/17 |
1,733.5 |
1,756.5 |
1,707.5 |
1,711 |
-2.09% |
1,109,300 |
2024/1/16 |
1,707 |
1,750 |
1,703.5 |
1,747.5 |
+2.61% |
1,615,100 |
2024/1/15 |
1,641.5 |
1,723.5 |
1,640 |
1,703 |
+3.90% |
1,690,000 |
2024/1/12 |
1,660.5 |
1,673 |
1,637 |
1,639 |
-0.67% |
898,000 |
2024/1/11 |
1,666 |
1,679.5 |
1,648.5 |
1,650 |
+0.67% |
1,118,500 |
2024/1/10 |
1,615 |
1,651.5 |
1,604.5 |
1,639 |
+1.61% |
1,401,600 |
2024/1/9 |
1,560.5 |
1,617 |
1,542 |
1,613 |
+3.70% |
1,394,700 |
2024/1/5 |
1,547 |
1,556 |
1,533.5 |
1,555.5 |
-0.22% |
679,800 |
2024/1/4 |
1,548 |
1,564.5 |
1,521.5 |
1,559 |
+1.27% |
664,800 |
2023/12/29 |
1,548.5 |
1,555.5 |
1,528 |
1,539.5 |
+0.26% |
626,200 |
2023/12/28 |
1,523 |
1,543.5 |
1,513.5 |
1,535.5 |
+0.92% |
617,200 |
2023/12/27 |
1,512 |
1,530 |
1,507 |
1,521.5 |
+1.33% |
485,600 |
2023/12/26 |
1,500 |
1,511 |
1,495 |
1,501.5 |
+0.50% |
360,000 |
2023/12/25 |
1,520 |
1,523.5 |
1,488 |
1,494 |
-0.63% |
297,800 |
2023/12/22 |
1,497.5 |
1,512.5 |
1,490.5 |
1,503.5 |
+0.40% |
392,100 |
2023/12/21 |
1,505 |
1,510 |
1,492 |
1,497.5 |
-1.16% |
404,000 |
2023/12/20 |
1,508 |
1,526 |
1,500 |
1,515 |
+1.68% |
678,000 |
2023/12/19 |
1,501 |
1,513.5 |
1,480 |
1,490 |
+0.00% |
474,700 |
2023/12/18 |
1,474.5 |
1,490 |
1,457 |
1,490 |
-1.06% |
781,200 |
2023/12/15 |
1,524.5 |
1,547 |
1,500.5 |
1,506 |
-1.25% |
884,900 |
2023/12/14 |
1,558 |
1,572 |
1,520.5 |
1,525 |
-2.24% |
1,685,300 |
2023/12/13 |
1,526 |
1,594 |
1,522 |
1,560 |
+4.80% |
1,962,900 |
2023/12/12 |
1,511 |
1,520 |
1,486 |
1,488.5 |
-0.40% |
478,900 |
2023/12/11 |
1,498.5 |
1,501 |
1,481 |
1,494.5 |
+1.15% |
361,100 |
2023/12/8 |
1,491.5 |
1,496 |
1,467.5 |
1,477.5 |
-0.91% |
589,700 |
2023/12/7 |
1,491 |
1,524 |
1,486 |
1,491 |
-0.13% |
798,600 |
2023/12/6 |
1,464 |
1,499.5 |
1,464 |
1,493 |
+2.54% |
1,004,000 |
2023/12/5 |
1,455 |
1,471 |
1,448.5 |
1,456 |
-0.65% |
438,300 |
2023/12/4 |
1,466.5 |
1,472.5 |
1,448 |
1,465.5 |
-0.64% |
390,300 |
2023/12/1 |
1,458 |
1,482.5 |
1,452.5 |
1,475 |
+2.36% |
681,100 |
2023/11/30 |
1,430.5 |
1,454 |
1,428 |
1,441 |
+0.45% |
832,000 |
2023/11/29 |
1,417 |
1,441 |
1,416.5 |
1,434.5 |
-0.24% |
396,800 |
2023/11/28 |
1,441 |
1,444 |
1,418 |
1,438 |
-0.10% |
348,300 |
2023/11/27 |
1,451 |
1,451 |
1,432 |
1,439.5 |
-0.21% |
311,700 |
2023/11/24 |
1,431 |
1,449 |
1,428.5 |
1,442.5 |
+1.16% |
461,600 |
2023/11/22 |
1,413.5 |
1,429.5 |
1,409 |
1,426 |
+0.35% |
371,300 |
2023/11/21 |
1,401 |
1,422.5 |
1,396 |
1,421 |
+0.67% |
595,700 |
2023/11/20 |
1,434.5 |
1,442 |
1,409 |
1,411.5 |
-2.15% |
795,000 |
2023/11/17 |
1,431 |
1,442.5 |
1,421.5 |
1,442.5 |
+1.12% |
524,100 |
2023/11/16 |
1,437 |
1,445 |
1,421 |
1,426.5 |
-1.01% |
533,700 |
2023/11/15 |
1,460 |
1,462.5 |
1,435 |
1,441 |
-0.28% |
458,300 |
2023/11/14 |
1,466.5 |
1,467 |
1,445 |
1,445 |
-0.69% |
364,700 |
2023/11/13 |
1,485.5 |
1,485.5 |
1,448.5 |
1,455 |
-2.18% |
419,800 |
2023/11/10 |
1,463.5 |
1,488 |
1,448.5 |
1,487.5 |
+2.06% |
534,900 |
2023/11/9 |
1,455.5 |
1,462.5 |
1,432.5 |
1,457.5 |
-0.38% |
511,300 |
2023/11/8 |
1,502 |
1,506.5 |
1,453 |
1,463 |
-2.43% |
675,200 |
2023/11/7 |
1,500.5 |
1,533 |
1,490 |
1,499.5 |
-0.46% |
563,800 |
2023/11/6 |
1,522 |
1,522 |
1,482 |
1,506.5 |
-1.02% |
1,068,100 |
2023/11/2 |
1,500 |
1,522 |
1,492 |
1,522 |
+2.18% |
917,900 |
2023/11/1 |
1,475 |
1,496 |
1,474.5 |
1,489.5 |
+1.92% |
643,600 |
2023/10/31 |
1,448 |
1,465 |
1,438.5 |
1,461.5 |
+1.46% |
625,700 |
2023/10/30 |
1,450.5 |
1,458 |
1,436.5 |
1,440.5 |
-1.57% |
501,600 |
2023/10/27 |
1,467 |
1,467.5 |
1,447.5 |
1,463.5 |
+0.31% |
848,300 |
2023/10/26 |
1,464.5 |
1,473 |
1,453 |
1,459 |
-1.05% |
471,700 |
2023/10/25 |
1,488 |
1,495.5 |
1,469.5 |
1,474.5 |
-0.47% |
439,800 |
2023/10/24 |
1,472 |
1,487.5 |
1,456.5 |
1,481.5 |
+0.78% |
677,600 |
2023/10/23 |
1,469.5 |
1,481.5 |
1,458.5 |
1,470 |
-0.10% |
582,000 |
2023/10/20 |
1,463 |
1,478.5 |
1,459.5 |
1,471.5 |
+0.17% |
411,800 |
2023/10/19 |
1,452 |
1,478 |
1,451 |
1,469 |
-0.17% |
387,900 |
2023/10/18 |
1,466 |
1,476.5 |
1,450.5 |
1,471.5 |
+0.41% |
429,200 |
|