| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/4/15 |
2,881.5 |
2,884 |
2,823.5 |
2,837 |
-2.26% |
4,136,600 |
| 2024/4/12 |
2,920 |
2,920 |
2,896 |
2,902.5 |
+0.09% |
2,169,800 |
| 2024/4/11 |
2,896 |
2,916.5 |
2,888.5 |
2,900 |
+0.00% |
2,330,500 |
| 2024/4/10 |
2,911.5 |
2,934 |
2,899 |
2,900 |
+0.00% |
2,586,300 |
| 2024/4/9 |
2,869.5 |
2,908.5 |
2,869.5 |
2,900 |
+1.84% |
3,542,200 |
| 2024/4/8 |
2,851 |
2,874.5 |
2,839.5 |
2,847.5 |
-1.15% |
3,097,800 |
| 2024/4/5 |
2,858 |
2,885 |
2,834 |
2,880.5 |
+0.61% |
2,165,700 |
| 2024/4/4 |
2,904 |
2,904 |
2,863 |
2,863 |
-0.97% |
3,345,900 |
| 2024/4/3 |
2,855 |
2,903 |
2,854.5 |
2,891 |
+0.59% |
2,430,700 |
| 2024/4/2 |
2,908 |
2,914.5 |
2,870.5 |
2,874 |
-1.17% |
2,516,500 |
| 2024/4/1 |
2,916 |
2,928 |
2,889 |
2,908 |
-0.33% |
3,112,300 |
| 2024/3/29 |
2,899 |
2,941.5 |
2,896.5 |
2,917.5 |
+1.62% |
4,143,100 |
| 2024/3/28 |
2,874 |
2,901 |
2,860.5 |
2,871 |
-1.42% |
3,223,500 |
| 2024/3/27 |
2,905.5 |
2,923 |
2,893 |
2,912.5 |
+0.36% |
4,802,600 |
| 2024/3/26 |
2,909.5 |
2,913 |
2,856 |
2,902 |
-0.15% |
3,947,400 |
| 2024/3/25 |
2,908 |
2,942.5 |
2,894 |
2,906.5 |
-0.12% |
4,158,500 |
| 2024/3/22 |
2,900 |
2,956 |
2,900 |
2,910 |
+2.11% |
8,976,300 |
| 2024/3/21 |
2,826 |
2,850 |
2,804 |
2,850 |
+0.71% |
4,801,400 |
| 2024/3/19 |
2,795 |
2,830 |
2,788.5 |
2,830 |
+1.18% |
3,533,100 |
| 2024/3/18 |
2,767 |
2,799 |
2,760 |
2,797 |
+1.47% |
3,043,300 |
| 2024/3/15 |
2,752.5 |
2,758.5 |
2,736.5 |
2,756.5 |
+0.16% |
2,024,400 |
| 2024/3/14 |
2,734 |
2,754 |
2,726.5 |
2,752 |
+0.97% |
2,524,600 |
| 2024/3/13 |
2,728 |
2,741.5 |
2,704.5 |
2,725.5 |
+0.07% |
3,446,200 |
| 2024/3/12 |
2,735 |
2,735 |
2,671.5 |
2,723.5 |
-0.46% |
4,107,000 |
| 2024/3/11 |
2,754 |
2,765.5 |
2,715 |
2,736 |
-0.65% |
3,584,100 |
| 2024/3/8 |
2,779 |
2,786.5 |
2,737 |
2,754 |
-0.43% |
4,290,500 |
| 2024/3/7 |
2,738 |
2,777.5 |
2,738 |
2,766 |
+1.15% |
4,223,100 |
| 2024/3/6 |
2,725.5 |
2,761 |
2,723 |
2,734.5 |
+0.29% |
3,917,600 |
| 2024/3/5 |
2,719.5 |
2,735 |
2,703.5 |
2,726.5 |
+0.26% |
3,108,300 |
| 2024/3/4 |
2,775 |
2,775.5 |
2,715 |
2,719.5 |
-2.21% |
5,640,400 |
| 2024/3/1 |
2,799 |
2,809.5 |
2,775 |
2,781 |
-0.54% |
2,700,400 |
| 2024/2/29 |
2,794.5 |
2,804 |
2,764 |
2,796 |
+0.09% |
3,234,100 |
| 2024/2/28 |
2,774 |
2,802 |
2,771 |
2,793.5 |
+0.79% |
2,735,200 |
| 2024/2/27 |
2,769 |
2,776 |
2,752.5 |
2,771.5 |
-0.23% |
2,225,500 |
| 2024/2/26 |
2,748 |
2,780 |
2,745.5 |
2,778 |
+1.02% |
3,219,600 |
| 2024/2/22 |
2,750.5 |
2,775 |
2,746.5 |
2,750 |
-0.02% |
2,997,900 |
| 2024/2/21 |
2,785.5 |
2,792 |
2,744 |
2,750.5 |
-1.42% |
3,775,100 |
| 2024/2/20 |
2,801 |
2,810.5 |
2,781.5 |
2,790 |
+0.11% |
2,387,800 |
| 2024/2/19 |
2,765 |
2,788.5 |
2,751 |
2,787 |
+0.72% |
2,227,300 |
| 2024/2/16 |
2,752 |
2,777 |
2,750 |
2,767 |
+0.51% |
2,806,700 |
| 2024/2/15 |
2,772.5 |
2,775.5 |
2,741.5 |
2,753 |
-0.70% |
3,195,200 |
| 2024/2/14 |
2,790 |
2,798.5 |
2,767.5 |
2,772.5 |
-1.40% |
3,665,000 |
| 2024/2/13 |
2,795 |
2,813 |
2,778.5 |
2,812 |
+1.02% |
3,549,700 |
| 2024/2/9 |
2,795 |
2,802.5 |
2,774 |
2,783.5 |
-0.70% |
3,353,100 |
| 2024/2/8 |
2,792 |
2,822.5 |
2,769 |
2,803 |
+0.38% |
4,281,600 |
| 2024/2/7 |
2,811 |
2,835 |
2,788 |
2,792.5 |
-0.52% |
3,877,600 |
| 2024/2/6 |
2,849.5 |
2,854 |
2,805.5 |
2,807 |
-1.32% |
4,264,400 |
| 2024/2/5 |
2,849 |
2,868.5 |
2,823 |
2,844.5 |
-0.84% |
5,963,500 |
| 2024/2/2 |
2,871 |
2,881 |
2,843.5 |
2,868.5 |
+0.05% |
4,114,500 |
| 2024/2/1 |
2,871 |
2,916 |
2,852 |
2,867 |
+0.83% |
5,244,000 |
| 2024/1/31 |
2,820 |
2,843.5 |
2,815.5 |
2,843.5 |
+0.30% |
2,118,200 |
| 2024/1/30 |
2,843 |
2,846.5 |
2,823 |
2,835 |
-0.47% |
2,114,400 |
| 2024/1/29 |
2,828.5 |
2,857 |
2,827 |
2,848.5 |
+1.32% |
2,539,700 |
| 2024/1/26 |
2,838.5 |
2,841.5 |
2,809 |
2,811.5 |
-0.95% |
2,185,600 |
| 2024/1/25 |
2,815 |
2,842.5 |
2,810 |
2,838.5 |
+0.71% |
1,934,500 |
| 2024/1/24 |
2,838.5 |
2,846 |
2,804 |
2,818.5 |
-0.70% |
2,973,300 |
| 2024/1/23 |
2,832.5 |
2,859.5 |
2,827 |
2,838.5 |
+0.41% |
3,833,100 |
| 2024/1/22 |
2,813 |
2,827.5 |
2,796.5 |
2,827 |
+1.04% |
2,666,700 |
| 2024/1/19 |
2,805 |
2,821.5 |
2,783 |
2,798 |
+0.76% |
2,845,800 |
| 2024/1/18 |
2,798.5 |
2,803.5 |
2,776 |
2,777 |
-0.22% |
2,967,100 |
| 2024/1/17 |
2,785.5 |
2,808.5 |
2,774.5 |
2,783 |
+0.29% |
3,010,200 |
| 2024/1/16 |
2,810.5 |
2,823 |
2,772.5 |
2,775 |
-1.14% |
3,205,600 |
| 2024/1/15 |
2,804.5 |
2,812 |
2,786.5 |
2,807 |
+0.09% |
3,291,500 |
| 2024/1/12 |
2,850 |
2,850 |
2,794 |
2,804.5 |
-1.18% |
5,191,000 |
| 2024/1/11 |
2,842 |
2,847 |
2,828 |
2,838 |
+0.23% |
3,228,000 |
| 2024/1/10 |
2,819 |
2,851 |
2,818.5 |
2,831.5 |
+0.48% |
3,298,600 |
| 2024/1/9 |
2,806.5 |
2,837 |
2,787.5 |
2,818 |
+1.13% |
3,893,600 |
| 2024/1/5 |
2,805 |
2,817.5 |
2,777.5 |
2,786.5 |
-0.36% |
3,926,600 |
| 2024/1/4 |
2,716 |
2,799.5 |
2,706 |
2,796.5 |
+0.77% |
8,350,100 |
| 2023/12/29 |
2,772.5 |
2,792.5 |
2,765 |
2,775 |
+0.14% |
2,140,300 |
| 2023/12/28 |
2,750.5 |
2,771.5 |
2,738.5 |
2,771 |
+0.38% |
1,542,500 |
| 2023/12/27 |
2,735 |
2,760.5 |
2,733.5 |
2,760.5 |
+0.97% |
2,448,400 |
| 2023/12/26 |
2,760 |
2,762.5 |
2,731.5 |
2,734 |
-1.03% |
1,930,800 |
| 2023/12/25 |
2,766.5 |
2,776 |
2,752.5 |
2,762.5 |
-0.04% |
1,314,200 |
| 2023/12/22 |
2,766 |
2,781 |
2,739.5 |
2,763.5 |
+0.05% |
2,562,000 |
| 2023/12/21 |
2,755 |
2,764.5 |
2,727.5 |
2,762 |
-0.11% |
2,097,200 |
| 2023/12/20 |
2,770 |
2,789 |
2,764.5 |
2,765 |
+0.00% |
2,302,400 |
| 2023/12/19 |
2,785 |
2,789.5 |
2,741.5 |
2,765 |
-0.75% |
2,381,500 |
| 2023/12/18 |
2,813 |
2,831 |
2,776 |
2,786 |
-1.52% |
2,006,900 |
| 2023/12/15 |
2,799 |
2,830.5 |
2,783.5 |
2,829 |
-0.05% |
2,888,400 |
| 2023/12/14 |
2,857 |
2,860 |
2,819.5 |
2,830.5 |
-0.96% |
2,476,300 |
| 2023/12/13 |
2,886.5 |
2,902 |
2,851.5 |
2,858 |
-0.63% |
2,443,900 |
| 2023/12/12 |
2,874 |
2,888.5 |
2,867 |
2,876 |
+0.21% |
2,035,800 |
| 2023/12/11 |
2,859 |
2,870 |
2,822.5 |
2,870 |
-0.03% |
3,027,300 |
| 2023/12/8 |
2,872 |
2,916 |
2,850 |
2,871 |
+0.58% |
5,567,800 |
| 2023/12/7 |
2,876 |
2,876 |
2,840.5 |
2,854.5 |
+1.39% |
3,223,000 |
| 2023/12/6 |
2,785 |
2,816 |
2,777.5 |
2,815.5 |
+0.97% |
1,829,900 |
| 2023/12/5 |
2,780.5 |
2,804 |
2,767.5 |
2,788.5 |
+0.07% |
2,515,700 |
| 2023/12/4 |
2,788.5 |
2,798.5 |
2,763 |
2,786.5 |
-0.55% |
2,170,000 |
| 2023/12/1 |
2,835 |
2,838 |
2,802 |
2,802 |
-0.32% |
1,580,500 |
| 2023/11/30 |
2,791 |
2,812 |
2,766 |
2,811 |
+0.32% |
2,246,000 |
| 2023/11/29 |
2,814 |
2,830 |
2,792 |
2,802 |
-0.99% |
2,009,300 |
| 2023/11/28 |
2,836 |
2,841 |
2,795 |
2,830 |
-0.72% |
3,036,400 |
| 2023/11/27 |
2,873 |
2,881 |
2,845.5 |
2,850.5 |
-0.78% |
2,111,000 |
| 2023/11/24 |
2,901 |
2,914 |
2,868.5 |
2,873 |
-0.52% |
2,516,600 |
| 2023/11/22 |
2,889.5 |
2,896.5 |
2,877.5 |
2,888 |
-0.70% |
2,178,200 |
| 2023/11/21 |
2,884 |
2,918.5 |
2,880.5 |
2,908.5 |
+0.76% |
2,851,900 |
| 2023/11/20 |
2,885 |
2,900 |
2,871.5 |
2,886.5 |
+0.02% |
1,846,700 |
| 2023/11/17 |
2,821.5 |
2,887.5 |
2,821.5 |
2,886 |
+2.36% |
3,924,800 |
| 2023/11/16 |
2,844 |
2,849.5 |
2,819.5 |
2,819.5 |
-0.70% |
2,003,300 |
| 2023/11/15 |
2,844.5 |
2,851.5 |
2,823 |
2,839.5 |
+0.26% |
2,313,300 |
| 2023/11/14 |
2,846 |
2,848 |
2,819.5 |
2,832 |
+0.00% |
1,707,100 |
| 2023/11/13 |
2,845 |
2,853 |
2,816.5 |
2,832 |
-0.60% |
1,937,500 |
| 2023/11/10 |
2,814 |
2,849 |
2,803 |
2,849 |
+0.35% |
2,726,700 |
| 2023/11/9 |
2,784 |
2,840 |
2,776.5 |
2,839 |
+2.94% |
4,152,600 |
| 2023/11/8 |
2,777 |
2,810.5 |
2,747 |
2,758 |
+0.36% |
4,804,000 |
| 2023/11/7 |
2,775 |
2,781 |
2,748 |
2,748 |
-1.49% |
3,161,000 |
| 2023/11/6 |
2,800 |
2,829 |
2,780.5 |
2,789.5 |
+1.57% |
5,220,800 |
| 2023/11/2 |
2,709 |
2,754 |
2,693 |
2,746.5 |
+2.18% |
5,675,100 |
| 2023/11/1 |
2,767.5 |
2,770 |
2,686 |
2,688 |
-2.75% |
10,860,800 |
| 2023/10/31 |
2,755.5 |
2,766 |
2,722 |
2,764 |
+1.52% |
3,533,000 |
| 2023/10/30 |
2,731 |
2,750 |
2,715.5 |
2,722.5 |
-0.86% |
2,965,500 |
| 2023/10/27 |
2,707.5 |
2,750.5 |
2,702 |
2,746 |
+1.76% |
2,793,400 |
| 2023/10/26 |
2,692.5 |
2,713.5 |
2,680.5 |
2,698.5 |
-0.81% |
2,761,200 |
| 2023/10/25 |
2,721 |
2,741 |
2,710.5 |
2,720.5 |
+1.36% |
3,340,800 |
| 2023/10/24 |
2,662 |
2,694 |
2,618 |
2,684 |
+1.67% |
4,855,600 |
| 2023/10/23 |
2,650 |
2,662 |
2,630.5 |
2,640 |
-0.64% |
2,686,600 |
| 2023/10/20 |
2,660 |
2,672.5 |
2,636.5 |
2,657 |
-0.64% |
3,319,300 |
| 2023/10/19 |
2,691 |
2,710.5 |
2,661 |
2,674 |
-2.44% |
3,748,600 |
| 2023/10/18 |
2,706.5 |
2,747.5 |
2,701.5 |
2,741 |
+1.18% |
2,634,800 |
| 2023/10/17 |
2,732 |
2,739 |
2,695.5 |
2,709 |
+0.54% |
2,851,500 |
| 2023/10/16 |
2,750 |
2,751 |
2,688.5 |
2,694.5 |
-3.01% |
4,241,000 |
| 2023/10/13 |
2,796 |
2,814 |
2,778 |
2,778 |
-1.72% |
3,034,400 |
|
