日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
2,522 |
2,522 |
2,465 |
2,471.5 |
-2.31% |
409,400 |
2024/4/18 |
2,530 |
2,545 |
2,522 |
2,530 |
+0.00% |
204,400 |
2024/4/17 |
2,560 |
2,566 |
2,530 |
2,530 |
-1.13% |
221,500 |
2024/4/16 |
2,578 |
2,578.5 |
2,551.5 |
2,559 |
-0.74% |
238,300 |
2024/4/15 |
2,575 |
2,580 |
2,551 |
2,578 |
-0.02% |
231,600 |
2024/4/12 |
2,558 |
2,588 |
2,546 |
2,578.5 |
+1.06% |
339,300 |
2024/4/11 |
2,575 |
2,575 |
2,546 |
2,551.5 |
-1.10% |
264,400 |
2024/4/10 |
2,575.5 |
2,590.5 |
2,575.5 |
2,580 |
+0.19% |
151,500 |
2024/4/9 |
2,603.5 |
2,603.5 |
2,575 |
2,575 |
-0.73% |
190,300 |
2024/4/8 |
2,565 |
2,599.5 |
2,560.5 |
2,594 |
+1.37% |
237,200 |
2024/4/5 |
2,555.5 |
2,572.5 |
2,537.5 |
2,559 |
+0.39% |
249,000 |
2024/4/4 |
2,574.5 |
2,575.5 |
2,543 |
2,549 |
-0.86% |
397,100 |
2024/4/3 |
2,562 |
2,575 |
2,542 |
2,571 |
+0.18% |
414,000 |
2024/4/2 |
2,631.5 |
2,640 |
2,566 |
2,566.5 |
-2.47% |
470,700 |
2024/4/1 |
2,652 |
2,652 |
2,611.5 |
2,631.5 |
+0.23% |
245,200 |
2024/3/29 |
2,603 |
2,652 |
2,601 |
2,625.5 |
+1.21% |
293,200 |
2024/3/28 |
2,625 |
2,644.5 |
2,590.5 |
2,594 |
-3.23% |
371,700 |
2024/3/27 |
2,677 |
2,693.5 |
2,670 |
2,680.5 |
+0.68% |
417,000 |
2024/3/26 |
2,652.5 |
2,677 |
2,615.5 |
2,662.5 |
+0.38% |
378,200 |
2024/3/25 |
2,675 |
2,682 |
2,649.5 |
2,652.5 |
-0.56% |
323,000 |
2024/3/22 |
2,655.5 |
2,671 |
2,632.5 |
2,667.5 |
+0.62% |
319,100 |
2024/3/21 |
2,687.5 |
2,697 |
2,651 |
2,651 |
-1.23% |
459,500 |
2024/3/19 |
2,647 |
2,687 |
2,646 |
2,684 |
+1.38% |
319,400 |
2024/3/18 |
2,660 |
2,668 |
2,600 |
2,647.5 |
-0.36% |
452,700 |
2024/3/15 |
2,649.5 |
2,683.5 |
2,642.5 |
2,657 |
+0.64% |
658,100 |
2024/3/14 |
2,585 |
2,649 |
2,580 |
2,640 |
+2.13% |
482,300 |
2024/3/13 |
2,561 |
2,591.5 |
2,551 |
2,585 |
+0.33% |
454,000 |
2024/3/12 |
2,575 |
2,581.5 |
2,530 |
2,576.5 |
-0.66% |
547,400 |
2024/3/11 |
2,637 |
2,640 |
2,587.5 |
2,593.5 |
-1.61% |
341,100 |
2024/3/8 |
2,604.5 |
2,644.5 |
2,591.5 |
2,636 |
+0.27% |
350,000 |
2024/3/7 |
2,654.5 |
2,655 |
2,612.5 |
2,629 |
-0.98% |
390,700 |
2024/3/6 |
2,680 |
2,680 |
2,641 |
2,655 |
+0.28% |
380,100 |
2024/3/5 |
2,610 |
2,659 |
2,604 |
2,647.5 |
+0.93% |
329,400 |
2024/3/4 |
2,664 |
2,665.5 |
2,605.5 |
2,623 |
-1.59% |
465,500 |
2024/3/1 |
2,696 |
2,717 |
2,663 |
2,665.5 |
-0.89% |
405,100 |
2024/2/29 |
2,684 |
2,698 |
2,658.5 |
2,689.5 |
+0.82% |
385,100 |
2024/2/28 |
2,669.5 |
2,679.5 |
2,658 |
2,667.5 |
-0.54% |
334,900 |
2024/2/27 |
2,700 |
2,715 |
2,679.5 |
2,682 |
-1.09% |
318,300 |
2024/2/26 |
2,704 |
2,725.5 |
2,683.5 |
2,711.5 |
-0.07% |
523,700 |
2024/2/22 |
2,700 |
2,723 |
2,695 |
2,713.5 |
+0.57% |
383,100 |
2024/2/21 |
2,728 |
2,755 |
2,676.5 |
2,698 |
-0.11% |
592,100 |
2024/2/20 |
2,760 |
2,760 |
2,694 |
2,701 |
-1.71% |
343,900 |
2024/2/19 |
2,773.5 |
2,773.5 |
2,722 |
2,748 |
+0.90% |
449,200 |
2024/2/16 |
2,700 |
2,737 |
2,691 |
2,723.5 |
+1.10% |
360,700 |
2024/2/15 |
2,671 |
2,699 |
2,633 |
2,694 |
+0.64% |
444,100 |
2024/2/14 |
2,694 |
2,727 |
2,663 |
2,677 |
-1.16% |
578,500 |
2024/2/13 |
2,705 |
2,720 |
2,665 |
2,708.5 |
+1.42% |
733,200 |
2024/2/9 |
2,650 |
2,700 |
2,601 |
2,670.5 |
-4.61% |
1,877,300 |
2024/2/8 |
2,847 |
2,847 |
2,772 |
2,799.5 |
-1.08% |
697,600 |
2024/2/7 |
2,850 |
2,869.5 |
2,816.5 |
2,830 |
-1.01% |
455,400 |
2024/2/6 |
2,826 |
2,880 |
2,813 |
2,859 |
+0.72% |
256,600 |
2024/2/5 |
2,854 |
2,879 |
2,829 |
2,838.5 |
-0.46% |
345,900 |
2024/2/2 |
2,880 |
2,887.5 |
2,847 |
2,851.5 |
+0.07% |
258,200 |
2024/2/1 |
2,823.5 |
2,858.5 |
2,821.5 |
2,849.5 |
+0.92% |
254,900 |
2024/1/31 |
2,780 |
2,824.5 |
2,778.5 |
2,823.5 |
+1.75% |
314,300 |
2024/1/30 |
2,789 |
2,805 |
2,770.5 |
2,775 |
-0.18% |
303,500 |
2024/1/29 |
2,756 |
2,790 |
2,753 |
2,780 |
+1.29% |
295,200 |
2024/1/26 |
2,752 |
2,760 |
2,732 |
2,744.5 |
-0.45% |
214,300 |
2024/1/25 |
2,710 |
2,757.5 |
2,700 |
2,757 |
+1.49% |
301,100 |
2024/1/24 |
2,700 |
2,717 |
2,681.5 |
2,716.5 |
+0.48% |
254,600 |
2024/1/23 |
2,681 |
2,726 |
2,681 |
2,703.5 |
+0.86% |
249,800 |
2024/1/22 |
2,678 |
2,687 |
2,661.5 |
2,680.5 |
+0.22% |
537,500 |
2024/1/19 |
2,698.5 |
2,709 |
2,643 |
2,674.5 |
+0.32% |
361,100 |
2024/1/18 |
2,670 |
2,676.5 |
2,652.5 |
2,666 |
+0.11% |
330,300 |
2024/1/17 |
2,676 |
2,709 |
2,660 |
2,663 |
+0.19% |
380,200 |
2024/1/16 |
2,715 |
2,721 |
2,652 |
2,658 |
-2.01% |
285,200 |
2024/1/15 |
2,683 |
2,721 |
2,682.5 |
2,712.5 |
+2.07% |
387,900 |
2024/1/12 |
2,695 |
2,705.5 |
2,640.5 |
2,657.5 |
-1.30% |
309,500 |
2024/1/11 |
2,680 |
2,696 |
2,642 |
2,692.5 |
+1.01% |
447,400 |
2024/1/10 |
2,675 |
2,684.5 |
2,654.5 |
2,665.5 |
-0.22% |
345,300 |
2024/1/9 |
2,617.5 |
2,671.5 |
2,609 |
2,671.5 |
+2.22% |
422,000 |
2024/1/5 |
2,633 |
2,649.5 |
2,601.5 |
2,613.5 |
+0.00% |
261,300 |
2024/1/4 |
2,608.5 |
2,640 |
2,584.5 |
2,613.5 |
+2.15% |
407,400 |
2023/12/29 |
2,560 |
2,589 |
2,550 |
2,558.5 |
+0.25% |
272,300 |
2023/12/28 |
2,571 |
2,587.5 |
2,538.5 |
2,552 |
-0.51% |
263,200 |
2023/12/27 |
2,558 |
2,568.5 |
2,536.5 |
2,565 |
+0.53% |
177,500 |
2023/12/26 |
2,557.5 |
2,557.5 |
2,528 |
2,551.5 |
-0.37% |
168,300 |
2023/12/25 |
2,556 |
2,567.5 |
2,544 |
2,561 |
+0.81% |
121,100 |
2023/12/22 |
2,544 |
2,555 |
2,530.5 |
2,540.5 |
+0.53% |
85,700 |
2023/12/21 |
2,528 |
2,555.5 |
2,521 |
2,527 |
-0.04% |
157,700 |
2023/12/20 |
2,516 |
2,549.5 |
2,515 |
2,528 |
-0.47% |
125,600 |
2023/12/19 |
2,494.5 |
2,540.5 |
2,491.5 |
2,540 |
+1.91% |
196,700 |
2023/12/18 |
2,470 |
2,496 |
2,455 |
2,492.5 |
-0.18% |
204,700 |
2023/12/15 |
2,550.5 |
2,568 |
2,491.5 |
2,497 |
-3.14% |
359,400 |
2023/12/14 |
2,624 |
2,632.5 |
2,556.5 |
2,578 |
-1.19% |
254,100 |
2023/12/13 |
2,673.5 |
2,674.5 |
2,582 |
2,609 |
-1.73% |
264,700 |
2023/12/12 |
2,661 |
2,667 |
2,641.5 |
2,655 |
-0.28% |
152,700 |
2023/12/11 |
2,650 |
2,662.5 |
2,615 |
2,662.5 |
+0.70% |
159,400 |
2023/12/8 |
2,662.5 |
2,687.5 |
2,636 |
2,644 |
-1.03% |
227,900 |
2023/12/7 |
2,671.5 |
2,695.5 |
2,658.5 |
2,671.5 |
+0.17% |
155,700 |
2023/12/6 |
2,621 |
2,676 |
2,618.5 |
2,667 |
+1.79% |
191,400 |
2023/12/5 |
2,610 |
2,633.5 |
2,610 |
2,620 |
+0.34% |
120,800 |
2023/12/4 |
2,637.5 |
2,638.5 |
2,595.5 |
2,611 |
-1.40% |
205,500 |
2023/12/1 |
2,655 |
2,681.5 |
2,637 |
2,648 |
+0.36% |
148,000 |
2023/11/30 |
2,647 |
2,647 |
2,618 |
2,638.5 |
-0.26% |
196,000 |
2023/11/29 |
2,672 |
2,672 |
2,625.5 |
2,645.5 |
-0.81% |
152,300 |
2023/11/28 |
2,691.5 |
2,691.5 |
2,660 |
2,667 |
-0.91% |
166,400 |
2023/11/27 |
2,720 |
2,721 |
2,673 |
2,691.5 |
-1.05% |
137,600 |
2023/11/24 |
2,787.5 |
2,787.5 |
2,719.5 |
2,720 |
+0.04% |
140,400 |
2023/11/22 |
2,680 |
2,727.5 |
2,676.5 |
2,719 |
+1.06% |
142,300 |
2023/11/21 |
2,681 |
2,698.5 |
2,656.5 |
2,690.5 |
+0.15% |
189,700 |
2023/11/20 |
2,710 |
2,724 |
2,681.5 |
2,686.5 |
-2.24% |
199,700 |
2023/11/17 |
2,747 |
2,764 |
2,735 |
2,748 |
+0.04% |
226,300 |
2023/11/16 |
2,754 |
2,788 |
2,744 |
2,747 |
-0.90% |
151,500 |
2023/11/15 |
2,815 |
2,815 |
2,756.5 |
2,772 |
-1.65% |
225,000 |
2023/11/14 |
2,824.5 |
2,831.5 |
2,781.5 |
2,818.5 |
-0.46% |
312,100 |
2023/11/13 |
2,782.5 |
2,882 |
2,782.5 |
2,831.5 |
+7.05% |
722,700 |
2023/11/10 |
2,600 |
2,645 |
2,583.5 |
2,645 |
+1.69% |
340,500 |
2023/11/9 |
2,638.5 |
2,639.5 |
2,580 |
2,601 |
-1.76% |
303,900 |
2023/11/8 |
2,665 |
2,665 |
2,615.5 |
2,647.5 |
-0.34% |
243,100 |
2023/11/7 |
2,649 |
2,687 |
2,631.5 |
2,656.5 |
-0.04% |
250,200 |
2023/11/6 |
2,734.5 |
2,739.5 |
2,647 |
2,657.5 |
-2.53% |
306,900 |
2023/11/2 |
2,775 |
2,782.5 |
2,715 |
2,726.5 |
-0.98% |
155,400 |
2023/11/1 |
2,750 |
2,757.5 |
2,711.5 |
2,753.5 |
+1.08% |
245,100 |
2023/10/31 |
2,657 |
2,724 |
2,651 |
2,724 |
+2.83% |
231,600 |
2023/10/30 |
2,662 |
2,685.5 |
2,634.5 |
2,649 |
-2.00% |
919,600 |
2023/10/27 |
2,675 |
2,710.5 |
2,660.5 |
2,703 |
+1.33% |
273,800 |
2023/10/26 |
2,608 |
2,717 |
2,607 |
2,667.5 |
+1.33% |
362,700 |
2023/10/25 |
2,630 |
2,657.5 |
2,620 |
2,632.5 |
+0.80% |
227,800 |
2023/10/24 |
2,618 |
2,620.5 |
2,563 |
2,611.5 |
-0.19% |
199,500 |
2023/10/23 |
2,588.5 |
2,626.5 |
2,573.5 |
2,616.5 |
+1.18% |
242,500 |
2023/10/20 |
2,567.5 |
2,593.5 |
2,557.5 |
2,586 |
-0.27% |
326,800 |
2023/10/19 |
2,583.5 |
2,612.5 |
2,577 |
2,593 |
-0.95% |
271,900 |
|