日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
2,951.5 |
2,959 |
2,819 |
2,826 |
-4.62% |
2,167,300 |
2024/3/27 |
2,919 |
2,991 |
2,905.5 |
2,963 |
-0.08% |
1,224,400 |
2024/3/26 |
2,919.5 |
2,982.5 |
2,900.5 |
2,965.5 |
-1.49% |
1,316,800 |
2024/3/25 |
3,205 |
3,213 |
3,005 |
3,010.5 |
-5.75% |
1,863,300 |
2024/3/22 |
3,092.5 |
3,213 |
3,079 |
3,194 |
+3.32% |
1,505,800 |
2024/3/21 |
3,194 |
3,194 |
3,086 |
3,091.5 |
-1.01% |
1,205,500 |
2024/3/19 |
3,036.5 |
3,123 |
3,034 |
3,123 |
+1.66% |
664,400 |
2024/3/18 |
2,970 |
3,088 |
2,966 |
3,072 |
+3.50% |
1,283,800 |
2024/3/15 |
2,980.5 |
2,997 |
2,950 |
2,968 |
-1.54% |
1,130,800 |
2024/3/14 |
2,972.5 |
3,014.5 |
2,935.5 |
3,014.5 |
+1.29% |
1,069,900 |
2024/3/13 |
3,047.5 |
3,047.5 |
2,966.5 |
2,976 |
-2.63% |
939,700 |
2024/3/12 |
3,018 |
3,056.5 |
2,995 |
3,056.5 |
-0.31% |
900,300 |
2024/3/11 |
3,024 |
3,079 |
2,998 |
3,066 |
+1.61% |
841,000 |
2024/3/8 |
3,071 |
3,079.5 |
2,999.5 |
3,017.5 |
-2.16% |
1,015,700 |
2024/3/7 |
3,110 |
3,111.5 |
3,030.5 |
3,084 |
+3.39% |
2,358,100 |
2024/3/6 |
2,905 |
2,983 |
2,884.5 |
2,983 |
+0.07% |
990,600 |
2024/3/5 |
2,986 |
3,006.5 |
2,935.5 |
2,981 |
-0.17% |
566,500 |
2024/3/4 |
3,020 |
3,039 |
2,978.5 |
2,986 |
-1.29% |
556,400 |
2024/3/1 |
3,030.5 |
3,043 |
2,997 |
3,025 |
+0.35% |
477,000 |
2024/2/29 |
2,987.5 |
3,025 |
2,979.5 |
3,014.5 |
+0.23% |
1,288,600 |
2024/2/28 |
2,995 |
3,044.5 |
2,969 |
3,007.5 |
+0.07% |
791,500 |
2024/2/27 |
2,971 |
3,032 |
2,968 |
3,005.5 |
+1.03% |
950,000 |
2024/2/26 |
2,975 |
2,999.5 |
2,940 |
2,975 |
-0.13% |
689,300 |
2024/2/22 |
2,989 |
2,997.5 |
2,963.5 |
2,979 |
-0.33% |
607,800 |
2024/2/21 |
2,930 |
2,990.5 |
2,905.5 |
2,989 |
+1.72% |
700,200 |
2024/2/20 |
2,921.5 |
2,939.5 |
2,891.5 |
2,938.5 |
+0.81% |
657,200 |
2024/2/19 |
2,975.5 |
2,986.5 |
2,914 |
2,915 |
-2.51% |
614,800 |
2024/2/16 |
2,993.5 |
3,034.5 |
2,972.5 |
2,990 |
+0.32% |
925,300 |
2024/2/15 |
2,975 |
3,003 |
2,948.5 |
2,980.5 |
+1.29% |
760,900 |
2024/2/14 |
2,830 |
2,947 |
2,829.5 |
2,942.5 |
+2.58% |
992,200 |
2024/2/13 |
2,860.5 |
2,876.5 |
2,831 |
2,868.5 |
+1.67% |
673,100 |
2024/2/9 |
2,824 |
2,860 |
2,806.5 |
2,821.5 |
-0.63% |
573,500 |
2024/2/8 |
2,855 |
2,909.5 |
2,829 |
2,839.5 |
+0.80% |
1,107,100 |
2024/2/7 |
2,883 |
2,904 |
2,798 |
2,817 |
-1.33% |
832,300 |
2024/2/6 |
2,865 |
2,874 |
2,822 |
2,855 |
+0.49% |
978,900 |
2024/2/5 |
2,901.5 |
2,922 |
2,821.5 |
2,841 |
-1.29% |
1,013,000 |
2024/2/2 |
2,875.5 |
2,934 |
2,829.5 |
2,878 |
+4.35% |
2,722,800 |
2024/2/1 |
2,775 |
2,829 |
2,725.5 |
2,758 |
-2.29% |
3,111,200 |
2024/1/31 |
2,740.5 |
2,822.5 |
2,726 |
2,822.5 |
+1.47% |
1,353,400 |
2024/1/30 |
2,779.5 |
2,797 |
2,755 |
2,781.5 |
+0.54% |
981,700 |
2024/1/29 |
2,758.5 |
2,789 |
2,754.5 |
2,766.5 |
+0.51% |
741,500 |
2024/1/26 |
2,766.5 |
2,786.5 |
2,740 |
2,752.5 |
-1.22% |
771,300 |
2024/1/25 |
2,784.5 |
2,805 |
2,745.5 |
2,786.5 |
+0.43% |
820,700 |
2024/1/24 |
2,807.5 |
2,835 |
2,772 |
2,774.5 |
-1.58% |
1,357,700 |
2024/1/23 |
2,832 |
2,860.5 |
2,807 |
2,819 |
+0.21% |
1,212,400 |
2024/1/22 |
2,750 |
2,817 |
2,750 |
2,813 |
+2.89% |
1,398,600 |
2024/1/19 |
2,746.5 |
2,771.5 |
2,728.5 |
2,734 |
+1.75% |
1,213,600 |
2024/1/18 |
2,640.5 |
2,707 |
2,625 |
2,687 |
+0.96% |
1,257,000 |
2024/1/17 |
2,723.5 |
2,725 |
2,654.5 |
2,661.5 |
-0.97% |
1,516,400 |
2024/1/16 |
2,743 |
2,748.5 |
2,659.5 |
2,687.5 |
-2.75% |
1,529,300 |
2024/1/15 |
2,767 |
2,768.5 |
2,719 |
2,763.5 |
+1.19% |
1,671,900 |
2024/1/12 |
2,715 |
2,746.5 |
2,682.5 |
2,731 |
+2.15% |
1,877,600 |
2024/1/11 |
2,670 |
2,684.5 |
2,640 |
2,673.5 |
+1.19% |
1,790,100 |
2024/1/10 |
2,528 |
2,663.5 |
2,525 |
2,642 |
+5.34% |
3,873,200 |
2024/1/9 |
2,460 |
2,508 |
2,433.5 |
2,508 |
+4.43% |
2,194,500 |
2024/1/5 |
2,401 |
2,438.5 |
2,391 |
2,401.5 |
+0.95% |
2,050,500 |
2024/1/4 |
2,274.5 |
2,387.5 |
2,255 |
2,379 |
+4.43% |
1,522,900 |
2023/12/29 |
2,282.5 |
2,292.5 |
2,263 |
2,278 |
-0.65% |
716,300 |
2023/12/28 |
2,295 |
2,300 |
2,270 |
2,293 |
-0.20% |
375,300 |
2023/12/27 |
2,250.5 |
2,302 |
2,250 |
2,297.5 |
+1.84% |
1,059,200 |
2023/12/26 |
2,270.5 |
2,280.5 |
2,250 |
2,256 |
-0.75% |
601,600 |
2023/12/25 |
2,275 |
2,291 |
2,259 |
2,273 |
+1.22% |
648,100 |
2023/12/22 |
2,300 |
2,303.5 |
2,236 |
2,245.5 |
-1.62% |
1,404,100 |
2023/12/21 |
2,281 |
2,301 |
2,270 |
2,282.5 |
-0.65% |
1,103,900 |
2023/12/20 |
2,349.5 |
2,349.5 |
2,297.5 |
2,297.5 |
-1.25% |
1,135,400 |
2023/12/19 |
2,294.5 |
2,337 |
2,272.5 |
2,326.5 |
+2.26% |
1,337,200 |
2023/12/18 |
2,300 |
2,319.5 |
2,268 |
2,275 |
-1.47% |
1,233,000 |
2023/12/15 |
2,256.5 |
2,319.5 |
2,251.5 |
2,309 |
+1.92% |
1,823,700 |
2023/12/14 |
2,332.5 |
2,337.5 |
2,226 |
2,265.5 |
-2.81% |
2,150,500 |
2023/12/13 |
2,352 |
2,355 |
2,316 |
2,331 |
-1.12% |
1,672,800 |
2023/12/12 |
2,417 |
2,427.5 |
2,351 |
2,357.5 |
-2.04% |
946,600 |
2023/12/11 |
2,401 |
2,423 |
2,376 |
2,406.5 |
-0.31% |
1,244,400 |
2023/12/8 |
2,490 |
2,508 |
2,400.5 |
2,414 |
-2.80% |
2,143,800 |
2023/12/7 |
2,444 |
2,499.5 |
2,432.5 |
2,483.5 |
+1.06% |
1,071,700 |
2023/12/6 |
2,427.5 |
2,464.5 |
2,421 |
2,457.5 |
+1.82% |
1,021,100 |
2023/12/5 |
2,417.5 |
2,440 |
2,404 |
2,413.5 |
-0.70% |
687,400 |
2023/12/4 |
2,474.5 |
2,474.5 |
2,427.5 |
2,430.5 |
-1.44% |
672,600 |
2023/12/1 |
2,476 |
2,477.5 |
2,431.5 |
2,466 |
-1.02% |
1,115,900 |
2023/11/30 |
2,495.5 |
2,509 |
2,466 |
2,491.5 |
+1.14% |
2,561,800 |
2023/11/29 |
2,486.5 |
2,487.5 |
2,449.5 |
2,463.5 |
-0.14% |
972,200 |
2023/11/28 |
2,478 |
2,478 |
2,420 |
2,467 |
+0.06% |
1,112,100 |
2023/11/27 |
2,503.5 |
2,524 |
2,442 |
2,465.5 |
-1.93% |
1,578,000 |
2023/11/24 |
2,568.5 |
2,568.5 |
2,501.5 |
2,514 |
-1.53% |
1,011,000 |
2023/11/22 |
2,540 |
2,569 |
2,512 |
2,553 |
+0.31% |
904,600 |
2023/11/21 |
2,551.5 |
2,574.5 |
2,527 |
2,545 |
+0.85% |
1,097,800 |
2023/11/20 |
2,560 |
2,560.5 |
2,500.5 |
2,523.5 |
-1.75% |
1,058,000 |
2023/11/17 |
2,559.5 |
2,572.5 |
2,547 |
2,568.5 |
+0.86% |
558,800 |
2023/11/16 |
2,535.5 |
2,570.5 |
2,525 |
2,546.5 |
-0.70% |
610,300 |
2023/11/15 |
2,564.5 |
2,584 |
2,547.5 |
2,564.5 |
+2.27% |
881,100 |
2023/11/14 |
2,534.5 |
2,544 |
2,501 |
2,507.5 |
-0.46% |
557,900 |
2023/11/13 |
2,548 |
2,555.5 |
2,504 |
2,519 |
-0.85% |
733,500 |
2023/11/10 |
2,553 |
2,556 |
2,509 |
2,540.5 |
-0.63% |
832,800 |
2023/11/9 |
2,500 |
2,567 |
2,483 |
2,556.5 |
+1.67% |
860,800 |
2023/11/8 |
2,543.5 |
2,580 |
2,507.5 |
2,514.5 |
-1.04% |
978,900 |
2023/11/7 |
2,560 |
2,585.5 |
2,533.5 |
2,541 |
-0.33% |
942,000 |
2023/11/6 |
2,490 |
2,556.5 |
2,482.5 |
2,549.5 |
+3.72% |
1,539,800 |
2023/11/2 |
2,445 |
2,476.5 |
2,428.5 |
2,458 |
+1.70% |
1,502,500 |
2023/11/1 |
2,441 |
2,446 |
2,379 |
2,417 |
-0.10% |
1,609,200 |
2023/10/31 |
2,357.5 |
2,445.5 |
2,302.5 |
2,419.5 |
+3.15% |
2,624,700 |
2023/10/30 |
2,400 |
2,401 |
2,303 |
2,345.5 |
-2.27% |
4,554,800 |
2023/10/27 |
2,450 |
2,510 |
2,375 |
2,400 |
-9.14% |
4,848,300 |
2023/10/26 |
2,649.5 |
2,671 |
2,633 |
2,641.5 |
-2.24% |
1,176,300 |
2023/10/25 |
2,697 |
2,721.5 |
2,686 |
2,702 |
+0.32% |
1,138,000 |
2023/10/24 |
2,671 |
2,704.5 |
2,608 |
2,693.5 |
+2.16% |
1,162,700 |
2023/10/23 |
2,638.5 |
2,658 |
2,624.5 |
2,636.5 |
-0.28% |
849,600 |
2023/10/20 |
2,605.5 |
2,664 |
2,601.5 |
2,644 |
+0.90% |
871,900 |
2023/10/19 |
2,646.5 |
2,681 |
2,610 |
2,620.5 |
-2.73% |
754,500 |
2023/10/18 |
2,672.5 |
2,698.5 |
2,653.5 |
2,694 |
+0.22% |
728,700 |
2023/10/17 |
2,684 |
2,722.5 |
2,667 |
2,688 |
+1.68% |
1,030,000 |
2023/10/16 |
2,662 |
2,675 |
2,628 |
2,643.5 |
-1.78% |
960,900 |
2023/10/13 |
2,741 |
2,751.5 |
2,681 |
2,691.5 |
-1.25% |
860,500 |
2023/10/12 |
2,728.5 |
2,749.5 |
2,715 |
2,725.5 |
+0.55% |
812,300 |
2023/10/11 |
2,745 |
2,745 |
2,697.5 |
2,710.5 |
-0.95% |
530,500 |
2023/10/10 |
2,747.5 |
2,748.5 |
2,705.5 |
2,736.5 |
+1.09% |
812,700 |
2023/10/6 |
2,742.5 |
2,771 |
2,707 |
2,707 |
-0.72% |
786,100 |
2023/10/5 |
2,700.5 |
2,737 |
2,677 |
2,726.5 |
+1.81% |
987,900 |
2023/10/4 |
2,692 |
2,712 |
2,652 |
2,678 |
-0.33% |
1,241,900 |
2023/10/3 |
2,648 |
2,699 |
2,632.5 |
2,687 |
+1.34% |
1,421,600 |
2023/10/2 |
2,707 |
2,719.5 |
2,650.5 |
2,651.5 |
-1.52% |
978,000 |
2023/9/29 |
2,719 |
2,734 |
2,676.5 |
2,692.5 |
-0.37% |
1,037,300 |
2023/9/28 |
2,700 |
2,724.5 |
2,672 |
2,702.5 |
-0.83% |
1,007,000 |
2023/9/27 |
2,685 |
2,732.5 |
2,675.5 |
2,725 |
-0.24% |
1,105,600 |
2023/9/26 |
2,752.5 |
2,779.5 |
2,718.5 |
2,731.5 |
-2.53% |
1,721,600 |
|