日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/24 |
1,591 |
1,592.5 |
1,568 |
1,587.5 |
+0.09% |
169,200 |
2024/4/23 |
1,602 |
1,604.5 |
1,579.5 |
1,586 |
-1.03% |
197,200 |
2024/4/22 |
1,605.5 |
1,605.5 |
1,587.5 |
1,602.5 |
+1.81% |
129,300 |
2024/4/19 |
1,600 |
1,603 |
1,556 |
1,574 |
-2.30% |
231,100 |
2024/4/18 |
1,600 |
1,619.5 |
1,580.5 |
1,611 |
+1.29% |
157,700 |
2024/4/17 |
1,620 |
1,620 |
1,581.5 |
1,590.5 |
-1.12% |
144,200 |
2024/4/16 |
1,637.5 |
1,637.5 |
1,599.5 |
1,608.5 |
-2.72% |
226,500 |
2024/4/15 |
1,640 |
1,653.5 |
1,628 |
1,653.5 |
+0.39% |
267,400 |
2024/4/12 |
1,643 |
1,657 |
1,637.5 |
1,647 |
+0.43% |
192,900 |
2024/4/11 |
1,627 |
1,646.5 |
1,616 |
1,640 |
-0.36% |
177,900 |
2024/4/10 |
1,627 |
1,650 |
1,624.5 |
1,646 |
+1.17% |
235,200 |
2024/4/9 |
1,601.5 |
1,629 |
1,601.5 |
1,627 |
+1.88% |
204,400 |
2024/4/8 |
1,597.5 |
1,602 |
1,586.5 |
1,597 |
+0.76% |
181,700 |
2024/4/5 |
1,576.5 |
1,587 |
1,565.5 |
1,585 |
-0.35% |
170,400 |
2024/4/4 |
1,600 |
1,602.5 |
1,580 |
1,590.5 |
+0.38% |
266,800 |
2024/4/3 |
1,566 |
1,591 |
1,565.5 |
1,584.5 |
+0.48% |
193,700 |
2024/4/2 |
1,584.5 |
1,590.5 |
1,565 |
1,577 |
-0.32% |
192,000 |
2024/4/1 |
1,603 |
1,608 |
1,574.5 |
1,582 |
-0.82% |
220,400 |
2024/3/29 |
1,581 |
1,607 |
1,576 |
1,595 |
+0.89% |
157,400 |
2024/3/28 |
1,597 |
1,625.5 |
1,575 |
1,581 |
-1.80% |
225,500 |
2024/3/27 |
1,595 |
1,624 |
1,595 |
1,610 |
+1.48% |
309,100 |
2024/3/26 |
1,607 |
1,617.5 |
1,579.5 |
1,586.5 |
-0.97% |
219,500 |
2024/3/25 |
1,610 |
1,619.5 |
1,586 |
1,602 |
-0.71% |
251,700 |
2024/3/22 |
1,596 |
1,626.5 |
1,585.5 |
1,613.5 |
+2.84% |
538,800 |
2024/3/21 |
1,577 |
1,588 |
1,568.5 |
1,569 |
+0.00% |
231,500 |
2024/3/19 |
1,548.5 |
1,575 |
1,542.5 |
1,569 |
+1.32% |
195,100 |
2024/3/18 |
1,558 |
1,560 |
1,543.5 |
1,548.5 |
-0.26% |
183,100 |
2024/3/15 |
1,541 |
1,562 |
1,535.5 |
1,552.5 |
+0.52% |
352,800 |
2024/3/14 |
1,541 |
1,547 |
1,520 |
1,544.5 |
+1.25% |
224,500 |
2024/3/13 |
1,535 |
1,556.5 |
1,515.5 |
1,525.5 |
-0.10% |
303,300 |
2024/3/12 |
1,492.5 |
1,527 |
1,484.5 |
1,527 |
+2.41% |
291,400 |
2024/3/11 |
1,540 |
1,540 |
1,470.5 |
1,491 |
-4.97% |
360,100 |
2024/3/8 |
1,548 |
1,575.5 |
1,542 |
1,569 |
+1.06% |
465,100 |
2024/3/7 |
1,533 |
1,564.5 |
1,527.5 |
1,552.5 |
+2.04% |
680,200 |
2024/3/6 |
1,472.5 |
1,526 |
1,457.5 |
1,521.5 |
+3.33% |
615,200 |
2024/3/5 |
1,460.5 |
1,477.5 |
1,451.5 |
1,472.5 |
+0.14% |
659,200 |
2024/3/4 |
1,502 |
1,505.5 |
1,461 |
1,470.5 |
-3.76% |
569,600 |
2024/3/1 |
1,532 |
1,535 |
1,519.5 |
1,528 |
-0.91% |
504,200 |
2024/2/29 |
1,533.5 |
1,543 |
1,518 |
1,542 |
+0.55% |
625,600 |
2024/2/28 |
1,540 |
1,542 |
1,520 |
1,533.5 |
+0.39% |
261,100 |
2024/2/27 |
1,544 |
1,549 |
1,515.5 |
1,527.5 |
-1.16% |
399,300 |
2024/2/26 |
1,569 |
1,570.5 |
1,543 |
1,545.5 |
-0.45% |
342,400 |
2024/2/22 |
1,550 |
1,555 |
1,528.5 |
1,552.5 |
+0.65% |
286,800 |
2024/2/21 |
1,525 |
1,549.5 |
1,522 |
1,542.5 |
+1.25% |
496,200 |
2024/2/20 |
1,525 |
1,535 |
1,504 |
1,523.5 |
+0.23% |
281,600 |
2024/2/19 |
1,556 |
1,558 |
1,513.5 |
1,520 |
-2.35% |
486,700 |
2024/2/16 |
1,557 |
1,567 |
1,547.5 |
1,556.5 |
+0.48% |
397,000 |
2024/2/15 |
1,586.5 |
1,586.5 |
1,536.5 |
1,549 |
-0.77% |
520,900 |
2024/2/14 |
1,548 |
1,591 |
1,537 |
1,561 |
+0.81% |
965,300 |
2024/2/13 |
1,537 |
1,711.5 |
1,525.5 |
1,548.5 |
+2.08% |
1,126,300 |
2024/2/9 |
1,499 |
1,526 |
1,498 |
1,517 |
-0.07% |
213,900 |
2024/2/8 |
1,545 |
1,545 |
1,506.5 |
1,518 |
-1.40% |
235,000 |
2024/2/7 |
1,529.5 |
1,546.5 |
1,524 |
1,539.5 |
+0.42% |
192,600 |
2024/2/6 |
1,520.5 |
1,548.5 |
1,515 |
1,533 |
+0.99% |
356,100 |
2024/2/5 |
1,501.5 |
1,523.5 |
1,496 |
1,518 |
+1.37% |
366,300 |
2024/2/2 |
1,485 |
1,509.5 |
1,484.5 |
1,497.5 |
+1.46% |
477,700 |
2024/2/1 |
1,409 |
1,483 |
1,409 |
1,476 |
+3.94% |
543,000 |
2024/1/31 |
1,368.5 |
1,431.5 |
1,367.5 |
1,420 |
+3.09% |
915,600 |
2024/1/30 |
1,375 |
1,379.5 |
1,369.5 |
1,377.5 |
+0.44% |
629,000 |
2024/1/29 |
1,357 |
1,372.5 |
1,357 |
1,371.5 |
+1.03% |
263,600 |
2024/1/26 |
1,358 |
1,364 |
1,352.5 |
1,357.5 |
-0.33% |
290,800 |
2024/1/25 |
1,356.5 |
1,366.5 |
1,356.5 |
1,362 |
+0.22% |
170,600 |
2024/1/24 |
1,353 |
1,364.5 |
1,351 |
1,359 |
+0.63% |
189,500 |
2024/1/23 |
1,350 |
1,359 |
1,347.5 |
1,350.5 |
-0.37% |
335,800 |
2024/1/22 |
1,350 |
1,357.5 |
1,349.5 |
1,355.5 |
+0.67% |
139,800 |
2024/1/19 |
1,340.5 |
1,351.5 |
1,340.5 |
1,346.5 |
+0.75% |
218,300 |
2024/1/18 |
1,329 |
1,341.5 |
1,328 |
1,336.5 |
+0.30% |
289,100 |
2024/1/17 |
1,338.5 |
1,348.5 |
1,332.5 |
1,332.5 |
-0.22% |
293,000 |
2024/1/16 |
1,348 |
1,352 |
1,335.5 |
1,335.5 |
-1.40% |
268,800 |
2024/1/15 |
1,340 |
1,361.5 |
1,335.5 |
1,354.5 |
+1.12% |
187,700 |
2024/1/12 |
1,354 |
1,354 |
1,336 |
1,339.5 |
-1.29% |
459,100 |
2024/1/11 |
1,361.5 |
1,367 |
1,354.5 |
1,357 |
+0.22% |
218,000 |
2024/1/10 |
1,347 |
1,363 |
1,342.5 |
1,354 |
+0.30% |
238,900 |
2024/1/9 |
1,341 |
1,357.5 |
1,336 |
1,350 |
+0.56% |
382,000 |
2024/1/5 |
1,361 |
1,366.5 |
1,338 |
1,342.5 |
-1.32% |
188,500 |
2024/1/4 |
1,352 |
1,363.5 |
1,340 |
1,360.5 |
-0.84% |
267,200 |
2023/12/29 |
1,345.5 |
1,372 |
1,345.5 |
1,372 |
+1.97% |
217,100 |
2023/12/28 |
1,325 |
1,354.5 |
1,322.5 |
1,345.5 |
-0.66% |
178,600 |
2023/12/27 |
1,350.5 |
1,358.5 |
1,350.5 |
1,354.5 |
+0.63% |
268,700 |
2023/12/26 |
1,348.5 |
1,350 |
1,339.5 |
1,346 |
+0.07% |
235,200 |
2023/12/25 |
1,333.5 |
1,347 |
1,331.5 |
1,345 |
+1.86% |
163,600 |
2023/12/22 |
1,301.5 |
1,321.5 |
1,301.5 |
1,320.5 |
+1.46% |
139,700 |
2023/12/21 |
1,311 |
1,316 |
1,297.5 |
1,301.5 |
-0.84% |
212,700 |
2023/12/20 |
1,300 |
1,322 |
1,300 |
1,312.5 |
+0.88% |
204,900 |
2023/12/19 |
1,288 |
1,303 |
1,283.5 |
1,301 |
+0.81% |
245,000 |
2023/12/18 |
1,288 |
1,292 |
1,277 |
1,290.5 |
-0.15% |
151,800 |
2023/12/15 |
1,288.5 |
1,297.5 |
1,284.5 |
1,292.5 |
+0.27% |
224,300 |
2023/12/14 |
1,292 |
1,298 |
1,282.5 |
1,289 |
-0.23% |
169,100 |
2023/12/13 |
1,291 |
1,296.5 |
1,287.5 |
1,292 |
-0.23% |
207,100 |
2023/12/12 |
1,325 |
1,325 |
1,295 |
1,295 |
-1.37% |
195,100 |
2023/12/11 |
1,309.5 |
1,317.5 |
1,302.5 |
1,313 |
+0.61% |
195,500 |
2023/12/8 |
1,313.5 |
1,329 |
1,302 |
1,305 |
-1.36% |
369,600 |
2023/12/7 |
1,321.5 |
1,339 |
1,321.5 |
1,323 |
-1.60% |
182,800 |
2023/12/6 |
1,326 |
1,348.5 |
1,326 |
1,344.5 |
+1.51% |
169,800 |
2023/12/5 |
1,334 |
1,347.5 |
1,324 |
1,324.5 |
-1.89% |
184,700 |
2023/12/4 |
1,339 |
1,359 |
1,327 |
1,350 |
-0.44% |
244,800 |
2023/12/1 |
1,374.5 |
1,375 |
1,351 |
1,356 |
-0.29% |
405,600 |
2023/11/30 |
1,354 |
1,362.5 |
1,347.5 |
1,360 |
+0.26% |
243,100 |
2023/11/29 |
1,343.5 |
1,362 |
1,343.5 |
1,356.5 |
+0.52% |
182,900 |
2023/11/28 |
1,353 |
1,357.5 |
1,347 |
1,349.5 |
-0.30% |
135,500 |
2023/11/27 |
1,360 |
1,366.5 |
1,353 |
1,353.5 |
-0.18% |
128,200 |
2023/11/24 |
1,363.5 |
1,364.5 |
1,341.5 |
1,356 |
+0.37% |
226,000 |
2023/11/22 |
1,334 |
1,357 |
1,332 |
1,351 |
+0.33% |
122,300 |
2023/11/21 |
1,344 |
1,352.5 |
1,330.5 |
1,346.5 |
-0.04% |
159,500 |
2023/11/20 |
1,379.5 |
1,380 |
1,346.5 |
1,347 |
-2.36% |
203,100 |
2023/11/17 |
1,364 |
1,383 |
1,364 |
1,379.5 |
+1.17% |
161,200 |
2023/11/16 |
1,384 |
1,390 |
1,363 |
1,363.5 |
-1.84% |
179,000 |
2023/11/15 |
1,387 |
1,396.5 |
1,380.5 |
1,389 |
+0.43% |
114,400 |
2023/11/14 |
1,393 |
1,396.5 |
1,378.5 |
1,383 |
-0.25% |
134,200 |
2023/11/13 |
1,409.5 |
1,412 |
1,376 |
1,386.5 |
-1.14% |
149,300 |
2023/11/10 |
1,382.5 |
1,406.5 |
1,382 |
1,402.5 |
+1.23% |
123,900 |
2023/11/9 |
1,374.5 |
1,391 |
1,374.5 |
1,385.5 |
+0.80% |
115,400 |
2023/11/8 |
1,407.5 |
1,408 |
1,365 |
1,374.5 |
-2.34% |
348,500 |
2023/11/7 |
1,423 |
1,423 |
1,407.5 |
1,407.5 |
-1.09% |
203,300 |
2023/11/6 |
1,410 |
1,432 |
1,405.5 |
1,423 |
+2.45% |
324,200 |
2023/11/2 |
1,400.5 |
1,416.5 |
1,382.5 |
1,389 |
-0.07% |
249,000 |
2023/11/1 |
1,396.5 |
1,413.5 |
1,387 |
1,390 |
+1.05% |
260,700 |
2023/10/31 |
1,327.5 |
1,380.5 |
1,327.5 |
1,375.5 |
+3.62% |
479,000 |
2023/10/30 |
1,328.5 |
1,337.5 |
1,317 |
1,327.5 |
-1.34% |
192,500 |
2023/10/27 |
1,328 |
1,345.5 |
1,325 |
1,345.5 |
+2.40% |
122,400 |
2023/10/26 |
1,327 |
1,338.5 |
1,310.5 |
1,314 |
-1.24% |
161,300 |
2023/10/25 |
1,351.5 |
1,351.5 |
1,328.5 |
1,330.5 |
-0.56% |
154,100 |
2023/10/24 |
1,328 |
1,342.5 |
1,308 |
1,338 |
+0.75% |
157,400 |
|