日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
2,500 |
2,514 |
2,442.5 |
2,480 |
-1.29% |
2,061,600 |
2024/4/18 |
2,530 |
2,549.5 |
2,504 |
2,512.5 |
+0.28% |
993,100 |
2024/4/17 |
2,501.5 |
2,556 |
2,470.5 |
2,505.5 |
-0.58% |
1,205,100 |
2024/4/16 |
2,547 |
2,560.5 |
2,493.5 |
2,520 |
-2.00% |
1,399,000 |
2024/4/15 |
2,559.5 |
2,605.5 |
2,551 |
2,571.5 |
+0.69% |
1,225,600 |
2024/4/12 |
2,530 |
2,564.5 |
2,516 |
2,554 |
+1.23% |
1,099,800 |
2024/4/11 |
2,492 |
2,537.5 |
2,480.5 |
2,523 |
+0.32% |
954,900 |
2024/4/10 |
2,506 |
2,548.5 |
2,494 |
2,515 |
+0.72% |
876,900 |
2024/4/9 |
2,503 |
2,525 |
2,469.5 |
2,497 |
+0.58% |
1,067,100 |
2024/4/8 |
2,481 |
2,535 |
2,450 |
2,482.5 |
+0.06% |
1,589,500 |
2024/4/5 |
2,390 |
2,493 |
2,378.5 |
2,481 |
+3.40% |
1,501,400 |
2024/4/4 |
2,396 |
2,420 |
2,376.5 |
2,399.5 |
+0.82% |
851,000 |
2024/4/3 |
2,375 |
2,403 |
2,363.5 |
2,380 |
+0.25% |
908,300 |
2024/4/2 |
2,397 |
2,411 |
2,350.5 |
2,374 |
+0.04% |
1,023,000 |
2024/4/1 |
2,433 |
2,438 |
2,373 |
2,373 |
-2.04% |
1,053,700 |
2024/3/29 |
2,385.5 |
2,437 |
2,370 |
2,422.5 |
+2.52% |
1,096,400 |
2024/3/28 |
2,400 |
2,417 |
2,343.5 |
2,363 |
-1.85% |
2,116,600 |
2024/3/27 |
2,387 |
2,441 |
2,382 |
2,407.5 |
+1.05% |
3,321,300 |
2024/3/26 |
2,373 |
2,421 |
2,353.5 |
2,382.5 |
-0.56% |
2,016,200 |
2024/3/25 |
2,312.5 |
2,404 |
2,303 |
2,396 |
+4.88% |
2,605,200 |
2024/3/22 |
2,267 |
2,301.5 |
2,265 |
2,284.5 |
+0.55% |
920,700 |
2024/3/21 |
2,303.5 |
2,315 |
2,243 |
2,272 |
-0.87% |
1,311,400 |
2024/3/19 |
2,223 |
2,302 |
2,217.5 |
2,292 |
+3.06% |
1,157,700 |
2024/3/18 |
2,194 |
2,232.5 |
2,190.5 |
2,224 |
+2.54% |
1,539,800 |
2024/3/15 |
2,141 |
2,179.5 |
2,141 |
2,169 |
+0.42% |
1,074,900 |
2024/3/14 |
2,170 |
2,170 |
2,122 |
2,160 |
+0.68% |
957,300 |
2024/3/13 |
2,159.5 |
2,169.5 |
2,127 |
2,145.5 |
-0.35% |
634,500 |
2024/3/12 |
2,158 |
2,159 |
2,114 |
2,153 |
-0.65% |
1,022,300 |
2024/3/11 |
2,162.5 |
2,190.5 |
2,135.5 |
2,167 |
-0.73% |
1,083,400 |
2024/3/8 |
2,168.5 |
2,195 |
2,143 |
2,183 |
-0.23% |
1,003,200 |
2024/3/7 |
2,177.5 |
2,207.5 |
2,169.5 |
2,188 |
+1.72% |
1,062,400 |
2024/3/6 |
2,151 |
2,183 |
2,141 |
2,151 |
-0.60% |
719,300 |
2024/3/5 |
2,165 |
2,180.5 |
2,146 |
2,164 |
+1.00% |
956,200 |
2024/3/4 |
2,146.5 |
2,158.5 |
2,123.5 |
2,142.5 |
-1.24% |
1,091,300 |
2024/3/1 |
2,160 |
2,192.5 |
2,142 |
2,169.5 |
+0.25% |
705,900 |
2024/2/29 |
2,150 |
2,170 |
2,119 |
2,164 |
+0.58% |
1,421,200 |
2024/2/28 |
2,148.5 |
2,180 |
2,139.5 |
2,151.5 |
+1.49% |
1,070,600 |
2024/2/27 |
2,170 |
2,179.5 |
2,110 |
2,120 |
-2.30% |
1,206,400 |
2024/2/26 |
2,173 |
2,192 |
2,166 |
2,170 |
+0.44% |
841,100 |
2024/2/22 |
2,151 |
2,182.5 |
2,145.5 |
2,160.5 |
-0.07% |
738,200 |
2024/2/21 |
2,165.5 |
2,176 |
2,152.5 |
2,162 |
+0.02% |
647,400 |
2024/2/20 |
2,170 |
2,190 |
2,131.5 |
2,161.5 |
-0.37% |
959,100 |
2024/2/19 |
2,132 |
2,173 |
2,126 |
2,169.5 |
+1.24% |
600,300 |
2024/2/16 |
2,141 |
2,157 |
2,126 |
2,143 |
+0.61% |
626,400 |
2024/2/15 |
2,139.5 |
2,139.5 |
2,099.5 |
2,130 |
-0.47% |
1,009,900 |
2024/2/14 |
2,172 |
2,181.5 |
2,102 |
2,140 |
-1.61% |
880,600 |
2024/2/13 |
2,135 |
2,192.5 |
2,107 |
2,175 |
+2.16% |
1,030,100 |
2024/2/9 |
2,163 |
2,205.5 |
2,110.5 |
2,129 |
-0.19% |
1,683,700 |
2024/2/8 |
2,128.5 |
2,142 |
2,100.5 |
2,133 |
+0.61% |
1,075,900 |
2024/2/7 |
2,121 |
2,128 |
2,089 |
2,120 |
-0.14% |
1,085,000 |
2024/2/6 |
2,124 |
2,157 |
2,115.5 |
2,123 |
-0.26% |
1,125,500 |
2024/2/5 |
2,135.5 |
2,145 |
2,109 |
2,128.5 |
+0.35% |
1,193,300 |
2024/2/2 |
2,090 |
2,142 |
2,080 |
2,121 |
+1.95% |
1,175,600 |
2024/2/1 |
2,100 |
2,119 |
2,078 |
2,080.5 |
-0.50% |
889,500 |
2024/1/31 |
2,067 |
2,093 |
2,057 |
2,091 |
+0.87% |
586,400 |
2024/1/30 |
2,085 |
2,094.5 |
2,072.5 |
2,073 |
-0.29% |
702,200 |
2024/1/29 |
2,055 |
2,087 |
2,050.5 |
2,079 |
+1.41% |
571,600 |
2024/1/26 |
2,075 |
2,075 |
2,047.5 |
2,050 |
-1.20% |
710,000 |
2024/1/25 |
2,050 |
2,083.5 |
2,046.5 |
2,075 |
+1.22% |
795,900 |
2024/1/24 |
2,036 |
2,051.5 |
2,015 |
2,050 |
-0.10% |
997,000 |
2024/1/23 |
2,099.5 |
2,106 |
2,046.5 |
2,052 |
-2.10% |
1,477,500 |
2024/1/22 |
2,054 |
2,096.5 |
2,039.5 |
2,096 |
+2.19% |
2,166,800 |
2024/1/19 |
2,063 |
2,071.5 |
2,041 |
2,051 |
-0.19% |
2,096,500 |
2024/1/18 |
2,089.5 |
2,089.5 |
2,045.5 |
2,055 |
-1.58% |
1,613,500 |
2024/1/17 |
2,101 |
2,127 |
2,088 |
2,088 |
-0.55% |
1,204,700 |
2024/1/16 |
2,093 |
2,129 |
2,086.5 |
2,099.5 |
+0.41% |
1,564,400 |
2024/1/15 |
2,081.5 |
2,096.5 |
2,049 |
2,091 |
+1.14% |
809,900 |
2024/1/12 |
2,070 |
2,084.5 |
2,048 |
2,067.5 |
+0.07% |
872,700 |
2024/1/11 |
2,059 |
2,087 |
2,047.5 |
2,066 |
+0.34% |
1,586,600 |
2024/1/10 |
2,020.5 |
2,078 |
2,019 |
2,059 |
+2.29% |
1,479,600 |
2024/1/9 |
1,995 |
2,015 |
1,969.5 |
2,013 |
+1.05% |
1,161,700 |
2024/1/5 |
1,960 |
2,002 |
1,946 |
1,992 |
+2.08% |
1,048,400 |
2024/1/4 |
1,933 |
1,969.5 |
1,914 |
1,951.5 |
-0.28% |
953,700 |
2023/12/29 |
1,920 |
1,968 |
1,918.5 |
1,957 |
+1.61% |
788,000 |
2023/12/28 |
1,905 |
1,926 |
1,902.5 |
1,926 |
+0.18% |
647,500 |
2023/12/27 |
1,920 |
1,926.5 |
1,896 |
1,922.5 |
+0.39% |
930,200 |
2023/12/26 |
1,930.5 |
1,932.5 |
1,900.5 |
1,915 |
-0.73% |
694,700 |
2023/12/25 |
1,930 |
1,932 |
1,918 |
1,929 |
+0.78% |
390,600 |
2023/12/22 |
1,918 |
1,933.5 |
1,906.5 |
1,914 |
-0.13% |
690,600 |
2023/12/21 |
1,911 |
1,926.5 |
1,891 |
1,916.5 |
+0.34% |
859,600 |
2023/12/20 |
1,900 |
1,913 |
1,880 |
1,910 |
+0.58% |
1,073,800 |
2023/12/19 |
1,920 |
1,921 |
1,875.5 |
1,899 |
-0.52% |
1,801,700 |
2023/12/18 |
1,942 |
1,951.5 |
1,902 |
1,909 |
-1.70% |
1,485,100 |
2023/12/15 |
1,956 |
1,963 |
1,929.5 |
1,942 |
-0.44% |
2,345,300 |
2023/12/14 |
1,985 |
1,999.5 |
1,923.5 |
1,950.5 |
-1.12% |
1,917,800 |
2023/12/13 |
1,990.5 |
2,029 |
1,947.5 |
1,972.5 |
-0.90% |
2,492,400 |
2023/12/12 |
1,992 |
2,008 |
1,975 |
1,990.5 |
+0.05% |
1,747,900 |
2023/12/11 |
1,958.5 |
1,997 |
1,945 |
1,989.5 |
+2.50% |
1,688,800 |
2023/12/8 |
1,945 |
1,956 |
1,925 |
1,941 |
+0.44% |
1,512,400 |
2023/12/7 |
1,886.5 |
1,954.5 |
1,885.5 |
1,932.5 |
+0.31% |
2,243,700 |
2023/12/6 |
1,875.5 |
1,940 |
1,872.5 |
1,926.5 |
+1.77% |
1,903,200 |
2023/12/5 |
1,838 |
1,902.5 |
1,829 |
1,893 |
+3.81% |
2,680,400 |
2023/12/4 |
1,792 |
1,842.5 |
1,790 |
1,823.5 |
+1.31% |
1,280,600 |
2023/12/1 |
1,801 |
1,809 |
1,790.5 |
1,800 |
+0.87% |
810,800 |
2023/11/30 |
1,775 |
1,786 |
1,741.5 |
1,784.5 |
-0.08% |
1,195,600 |
2023/11/29 |
1,775 |
1,804.5 |
1,768 |
1,786 |
-0.14% |
1,144,200 |
2023/11/28 |
1,766 |
1,788.5 |
1,748.5 |
1,788.5 |
+2.05% |
1,756,000 |
2023/11/27 |
1,778 |
1,778 |
1,723 |
1,752.5 |
-1.77% |
2,748,000 |
2023/11/24 |
1,824.5 |
1,850 |
1,781 |
1,784 |
-2.06% |
3,079,700 |
2023/11/22 |
1,784 |
1,846 |
1,771 |
1,821.5 |
+3.49% |
4,455,400 |
2023/11/21 |
1,706 |
1,770 |
1,704 |
1,760 |
+3.80% |
2,994,100 |
2023/11/20 |
1,637 |
1,705.5 |
1,634.5 |
1,695.5 |
+3.61% |
3,544,100 |
2023/11/17 |
1,567 |
1,639 |
1,557.5 |
1,636.5 |
+6.09% |
4,472,300 |
2023/11/16 |
1,565 |
1,572 |
1,537.5 |
1,542.5 |
-1.63% |
1,143,700 |
2023/11/15 |
1,565 |
1,581.5 |
1,554.5 |
1,568 |
+0.64% |
2,045,500 |
2023/11/14 |
1,519 |
1,562.5 |
1,507 |
1,558 |
+3.21% |
2,696,600 |
2023/11/13 |
1,508 |
1,512 |
1,496.5 |
1,509.5 |
-0.23% |
1,112,900 |
2023/11/10 |
1,494 |
1,514 |
1,481.5 |
1,513 |
+0.63% |
1,312,600 |
2023/11/9 |
1,479.5 |
1,505 |
1,467.5 |
1,503.5 |
+1.08% |
1,295,800 |
2023/11/8 |
1,484.5 |
1,493 |
1,477.5 |
1,487.5 |
+0.24% |
1,263,500 |
2023/11/7 |
1,500 |
1,500.5 |
1,470 |
1,484 |
-1.07% |
1,639,500 |
2023/11/6 |
1,513 |
1,513.5 |
1,491 |
1,500 |
+0.13% |
1,613,000 |
2023/11/2 |
1,490 |
1,505 |
1,484 |
1,498 |
+1.11% |
1,515,600 |
2023/11/1 |
1,482 |
1,486 |
1,471.5 |
1,481.5 |
+0.82% |
1,165,500 |
2023/10/31 |
1,468 |
1,476.5 |
1,456 |
1,469.5 |
+0.27% |
1,135,000 |
2023/10/30 |
1,453 |
1,473.5 |
1,444.5 |
1,465.5 |
+0.03% |
1,708,100 |
2023/10/27 |
1,452.5 |
1,465 |
1,445.5 |
1,465 |
+1.24% |
708,400 |
2023/10/26 |
1,443.5 |
1,452.5 |
1,434 |
1,447 |
+0.03% |
1,025,600 |
2023/10/25 |
1,444 |
1,461 |
1,439.5 |
1,446.5 |
-0.17% |
1,106,400 |
2023/10/24 |
1,411 |
1,454 |
1,407.5 |
1,449 |
+1.97% |
1,284,000 |
2023/10/23 |
1,429.5 |
1,434.5 |
1,418 |
1,421 |
-0.42% |
1,157,500 |
2023/10/20 |
1,426.5 |
1,437.5 |
1,419 |
1,427 |
-0.70% |
1,490,300 |
2023/10/19 |
1,404 |
1,443.5 |
1,404 |
1,437 |
+2.39% |
2,197,200 |
|