日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/23 |
2,241 |
2,246.5 |
2,222.5 |
2,227 |
-1.13% |
1,318,300 |
2024/4/22 |
2,244.5 |
2,257 |
2,236.5 |
2,252.5 |
+1.30% |
1,245,700 |
2024/4/19 |
2,210.5 |
2,237 |
2,201.5 |
2,223.5 |
-0.22% |
1,641,300 |
2024/4/18 |
2,192.5 |
2,238.5 |
2,185 |
2,228.5 |
+1.04% |
904,400 |
2024/4/17 |
2,250 |
2,250 |
2,196.5 |
2,205.5 |
-2.06% |
1,193,800 |
2024/4/16 |
2,260 |
2,281 |
2,240.5 |
2,252 |
-1.27% |
1,457,000 |
2024/4/15 |
2,252 |
2,291 |
2,251 |
2,281 |
+0.24% |
1,083,700 |
2024/4/12 |
2,271 |
2,299 |
2,264.5 |
2,275.5 |
+0.82% |
1,082,300 |
2024/4/11 |
2,236 |
2,262.5 |
2,231 |
2,257 |
-0.04% |
815,700 |
2024/4/10 |
2,252 |
2,271 |
2,251.5 |
2,258 |
+0.27% |
652,300 |
2024/4/9 |
2,247.5 |
2,258 |
2,236.5 |
2,252 |
+0.38% |
766,200 |
2024/4/8 |
2,236.5 |
2,249 |
2,220.5 |
2,243.5 |
+1.17% |
973,400 |
2024/4/5 |
2,190 |
2,223 |
2,180.5 |
2,217.5 |
+0.11% |
765,200 |
2024/4/4 |
2,235.5 |
2,250 |
2,213.5 |
2,215 |
+0.23% |
1,177,300 |
2024/4/3 |
2,189 |
2,222.5 |
2,179.5 |
2,210 |
+0.11% |
1,298,400 |
2024/4/2 |
2,210 |
2,225.5 |
2,198 |
2,207.5 |
-0.72% |
970,300 |
2024/4/1 |
2,253 |
2,253.5 |
2,213.5 |
2,223.5 |
-0.29% |
1,071,500 |
2024/3/29 |
2,219.5 |
2,236 |
2,212 |
2,230 |
+1.00% |
640,500 |
2024/3/28 |
2,220 |
2,233 |
2,197 |
2,208 |
-2.65% |
1,215,700 |
2024/3/27 |
2,259 |
2,287 |
2,252 |
2,268 |
+1.20% |
1,512,700 |
2024/3/26 |
2,235 |
2,246.5 |
2,221 |
2,241 |
+0.63% |
1,106,100 |
2024/3/25 |
2,260 |
2,260 |
2,222 |
2,227 |
-1.00% |
1,253,900 |
2024/3/22 |
2,250 |
2,262 |
2,236 |
2,249.5 |
+0.25% |
1,544,700 |
2024/3/21 |
2,195.5 |
2,249.5 |
2,179 |
2,244 |
+3.48% |
2,907,500 |
2024/3/19 |
2,143 |
2,169.5 |
2,136.5 |
2,168.5 |
+0.60% |
1,369,200 |
2024/3/18 |
2,160 |
2,171 |
2,151.5 |
2,155.5 |
+0.54% |
1,070,700 |
2024/3/15 |
2,147 |
2,170.5 |
2,144 |
2,144 |
-0.05% |
4,142,000 |
2024/3/14 |
2,119 |
2,148 |
2,113 |
2,145 |
+1.39% |
881,500 |
2024/3/13 |
2,144 |
2,147.5 |
2,101.5 |
2,115.5 |
-0.68% |
1,007,500 |
2024/3/12 |
2,121 |
2,130 |
2,087.5 |
2,130 |
+0.02% |
1,196,900 |
2024/3/11 |
2,169.5 |
2,181.5 |
2,103.5 |
2,129.5 |
-2.70% |
1,795,900 |
2024/3/8 |
2,134 |
2,197.5 |
2,133.5 |
2,188.5 |
+2.65% |
1,978,900 |
2024/3/7 |
2,131.5 |
2,141 |
2,120 |
2,132 |
+0.28% |
1,250,100 |
2024/3/6 |
2,116.5 |
2,131 |
2,108 |
2,126 |
+0.81% |
1,508,600 |
2024/3/5 |
2,100 |
2,113 |
2,075 |
2,109 |
-0.50% |
1,333,600 |
2024/3/4 |
2,128 |
2,133.5 |
2,116.5 |
2,119.5 |
+0.02% |
1,289,100 |
2024/3/1 |
2,122 |
2,129 |
2,106 |
2,119 |
+0.47% |
1,072,300 |
2024/2/29 |
2,112 |
2,119.5 |
2,095 |
2,109 |
+0.48% |
2,363,900 |
2024/2/28 |
2,098.5 |
2,105 |
2,091 |
2,099 |
+0.36% |
992,200 |
2024/2/27 |
2,098 |
2,103 |
2,081 |
2,091.5 |
-1.06% |
1,572,600 |
2024/2/26 |
2,130 |
2,151 |
2,110.5 |
2,114 |
-0.31% |
2,277,200 |
2024/2/22 |
2,114.5 |
2,122 |
2,102.5 |
2,120.5 |
+0.88% |
1,616,200 |
2024/2/21 |
2,077.5 |
2,102 |
2,074.5 |
2,102 |
+0.79% |
1,136,700 |
2024/2/20 |
2,085 |
2,089.5 |
2,078 |
2,085.5 |
-0.31% |
937,400 |
2024/2/19 |
2,077 |
2,096.5 |
2,075 |
2,092 |
+0.38% |
1,251,100 |
2024/2/16 |
2,099.5 |
2,102.5 |
2,079 |
2,084 |
-0.17% |
2,082,500 |
2024/2/15 |
2,065.5 |
2,090 |
2,045 |
2,087.5 |
+1.95% |
1,638,800 |
2024/2/14 |
2,058 |
2,059 |
2,028 |
2,047.5 |
-1.30% |
1,481,200 |
2024/2/13 |
2,061 |
2,080.5 |
2,055 |
2,074.5 |
+0.78% |
1,642,400 |
2024/2/9 |
2,057 |
2,079 |
2,051 |
2,058.5 |
-0.72% |
1,048,800 |
2024/2/8 |
2,069.5 |
2,076 |
2,044 |
2,073.5 |
+0.66% |
1,459,800 |
2024/2/7 |
2,050 |
2,070 |
2,044 |
2,060 |
+0.05% |
1,277,400 |
2024/2/6 |
2,070 |
2,076 |
2,054.5 |
2,059 |
-1.44% |
1,742,400 |
2024/2/5 |
2,098 |
2,103 |
2,084.5 |
2,089 |
+0.00% |
1,535,200 |
2024/2/2 |
2,128 |
2,128 |
2,083 |
2,089 |
-1.16% |
2,044,600 |
2024/2/1 |
2,104.5 |
2,126 |
2,089 |
2,113.5 |
-0.17% |
1,720,000 |
2024/1/31 |
2,100 |
2,122.5 |
2,093.5 |
2,117 |
-2.15% |
2,973,600 |
2024/1/30 |
2,160.5 |
2,177.5 |
2,153 |
2,163.5 |
-0.02% |
1,456,200 |
2024/1/29 |
2,152 |
2,181.5 |
2,152 |
2,164 |
+0.42% |
1,399,200 |
2024/1/26 |
2,149 |
2,164.5 |
2,133 |
2,155 |
+0.68% |
1,197,400 |
2024/1/25 |
2,119 |
2,144.5 |
2,118.5 |
2,140.5 |
+0.30% |
1,166,300 |
2024/1/24 |
2,148.5 |
2,153.5 |
2,127 |
2,134 |
-2.20% |
1,652,000 |
2024/1/23 |
2,213 |
2,219.5 |
2,179 |
2,182 |
-1.11% |
1,047,900 |
2024/1/22 |
2,177 |
2,208 |
2,171 |
2,206.5 |
+2.72% |
1,344,600 |
2024/1/19 |
2,143 |
2,153.5 |
2,130.5 |
2,148 |
+0.89% |
1,333,400 |
2024/1/18 |
2,131 |
2,149 |
2,128 |
2,129 |
-0.12% |
1,001,600 |
2024/1/17 |
2,131 |
2,166 |
2,127.5 |
2,131.5 |
+0.09% |
1,338,000 |
2024/1/16 |
2,140 |
2,154.5 |
2,127.5 |
2,129.5 |
-1.18% |
860,800 |
2024/1/15 |
2,142 |
2,165.5 |
2,138 |
2,155 |
+0.42% |
843,800 |
2024/1/12 |
2,150 |
2,159.5 |
2,137.5 |
2,146 |
+0.37% |
1,007,100 |
2024/1/11 |
2,150 |
2,158 |
2,125.5 |
2,138 |
+0.30% |
1,332,400 |
2024/1/10 |
2,113.5 |
2,142 |
2,113.5 |
2,131.5 |
+1.40% |
1,305,700 |
2024/1/9 |
2,101 |
2,127 |
2,090.5 |
2,102 |
+0.53% |
1,231,500 |
2024/1/5 |
2,098.5 |
2,101 |
2,080.5 |
2,091 |
+0.63% |
1,302,300 |
2024/1/4 |
2,054 |
2,085 |
2,021.5 |
2,078 |
+2.24% |
1,379,800 |
2023/12/29 |
2,032 |
2,045.5 |
2,021.5 |
2,032.5 |
+0.22% |
825,400 |
2023/12/28 |
2,012.5 |
2,028 |
2,012 |
2,028 |
-0.02% |
808,600 |
2023/12/27 |
2,034 |
2,036.5 |
2,022.5 |
2,028.5 |
+0.17% |
724,300 |
2023/12/26 |
2,037 |
2,037 |
2,015.5 |
2,025 |
-0.20% |
609,100 |
2023/12/25 |
2,050 |
2,060 |
2,026.5 |
2,029 |
+0.22% |
535,700 |
2023/12/22 |
2,040 |
2,056.5 |
2,020.5 |
2,024.5 |
+0.32% |
1,228,900 |
2023/12/21 |
2,015.5 |
2,032.5 |
2,013 |
2,018 |
-0.32% |
918,500 |
2023/12/20 |
2,028 |
2,042.5 |
2,012 |
2,024.5 |
+1.73% |
1,435,500 |
2023/12/19 |
1,989 |
1,994.5 |
1,962.5 |
1,990 |
+0.05% |
1,486,900 |
2023/12/18 |
1,997 |
2,000 |
1,951.5 |
1,989 |
-1.63% |
1,320,700 |
2023/12/15 |
2,018.5 |
2,031.5 |
2,015.5 |
2,022 |
-0.17% |
1,351,900 |
2023/12/14 |
2,050 |
2,058 |
2,018 |
2,025.5 |
-2.53% |
1,177,000 |
2023/12/13 |
2,084 |
2,093 |
2,068.5 |
2,078 |
-0.29% |
994,700 |
2023/12/12 |
2,085 |
2,096 |
2,080.5 |
2,084 |
+0.14% |
860,700 |
2023/12/11 |
2,050.5 |
2,081 |
2,050.5 |
2,081 |
+1.51% |
1,151,500 |
2023/12/8 |
2,103 |
2,106 |
2,039 |
2,050 |
-2.66% |
1,641,500 |
2023/12/7 |
2,120 |
2,126 |
2,097.5 |
2,106 |
-1.01% |
891,900 |
2023/12/6 |
2,088 |
2,132 |
2,087 |
2,127.5 |
+1.77% |
1,046,100 |
2023/12/5 |
2,075 |
2,097 |
2,074.5 |
2,090.5 |
+0.29% |
841,300 |
2023/12/4 |
2,091 |
2,093.5 |
2,054 |
2,084.5 |
-0.55% |
1,063,600 |
2023/12/1 |
2,092 |
2,097.5 |
2,077 |
2,096 |
-0.21% |
1,417,800 |
2023/11/30 |
2,098 |
2,110.5 |
2,082 |
2,100.5 |
-0.02% |
3,281,000 |
2023/11/29 |
2,108.5 |
2,129.5 |
2,099.5 |
2,101 |
-1.04% |
1,037,900 |
2023/11/28 |
2,118 |
2,138 |
2,112.5 |
2,123 |
+0.31% |
936,600 |
2023/11/27 |
2,135.5 |
2,149.5 |
2,116 |
2,116.5 |
-0.94% |
1,131,900 |
2023/11/24 |
2,175 |
2,178 |
2,135.5 |
2,136.5 |
-0.26% |
899,100 |
2023/11/22 |
2,112 |
2,145.5 |
2,112 |
2,142 |
+1.28% |
931,400 |
2023/11/21 |
2,120 |
2,131 |
2,110 |
2,115 |
-0.24% |
982,800 |
2023/11/20 |
2,133.5 |
2,152 |
2,120 |
2,120 |
-0.38% |
1,062,500 |
2023/11/17 |
2,088 |
2,128 |
2,088 |
2,128 |
+1.99% |
1,007,100 |
2023/11/16 |
2,104.5 |
2,109.5 |
2,077.5 |
2,086.5 |
-0.78% |
1,018,700 |
2023/11/15 |
2,100 |
2,107.5 |
2,084 |
2,103 |
+1.18% |
1,119,400 |
2023/11/14 |
2,078.5 |
2,091.5 |
2,072 |
2,078.5 |
+0.36% |
805,600 |
2023/11/13 |
2,079 |
2,085 |
2,065.5 |
2,071 |
-0.36% |
814,400 |
2023/11/10 |
2,066 |
2,080 |
2,056 |
2,078.5 |
+0.05% |
740,000 |
2023/11/9 |
2,070 |
2,080.5 |
2,057 |
2,077.5 |
+0.14% |
912,600 |
2023/11/8 |
2,074.5 |
2,086.5 |
2,062.5 |
2,074.5 |
+0.58% |
1,396,300 |
2023/11/7 |
2,059.5 |
2,085.5 |
2,049 |
2,062.5 |
-0.72% |
1,049,500 |
2023/11/6 |
2,083.5 |
2,092.5 |
2,066.5 |
2,077.5 |
+1.71% |
1,428,700 |
2023/11/2 |
2,102 |
2,102 |
2,033 |
2,042.5 |
-2.23% |
1,417,200 |
2023/11/1 |
2,094 |
2,107.5 |
2,061.5 |
2,089 |
+1.70% |
1,680,600 |
2023/10/31 |
2,002.5 |
2,058.5 |
1,984 |
2,054 |
+3.95% |
2,434,200 |
2023/10/30 |
1,999 |
2,009 |
1,959 |
1,976 |
-1.96% |
1,746,700 |
2023/10/27 |
2,008 |
2,015.5 |
1,997.5 |
2,015.5 |
+1.23% |
1,021,200 |
2023/10/26 |
2,008.5 |
2,011 |
1,976 |
1,991 |
-1.17% |
933,000 |
2023/10/25 |
2,024 |
2,036 |
2,007 |
2,014.5 |
+0.12% |
922,800 |
2023/10/24 |
2,020 |
2,021 |
1,972.5 |
2,012 |
+0.07% |
1,051,800 |
2023/10/23 |
2,007.5 |
2,024.5 |
2,004 |
2,010.5 |
-0.45% |
739,000 |
|