日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
3,024 |
3,036 |
2,987 |
2,988 |
-2.80% |
13,639,500 |
2024/3/27 |
3,065 |
3,099 |
3,055 |
3,074 |
+0.95% |
15,768,000 |
2024/3/26 |
3,069 |
3,069 |
3,018 |
3,045 |
+0.03% |
11,375,300 |
2024/3/25 |
3,090 |
3,090 |
3,032 |
3,044 |
-1.77% |
13,734,300 |
2024/3/22 |
3,070 |
3,106 |
3,036 |
3,099 |
+1.84% |
17,745,400 |
2024/3/21 |
3,000 |
3,048 |
2,970.5 |
3,043 |
+3.10% |
19,190,000 |
2024/3/19 |
2,952.5 |
3,007 |
2,908 |
2,951.5 |
-0.49% |
24,788,200 |
2024/3/18 |
2,960 |
2,968 |
2,931.5 |
2,966 |
+1.92% |
13,898,000 |
2024/3/15 |
2,899 |
2,962.5 |
2,892 |
2,910 |
+0.38% |
17,218,200 |
2024/3/14 |
2,918.5 |
2,947 |
2,883.5 |
2,899 |
-0.67% |
12,791,900 |
2024/3/13 |
2,980 |
2,996 |
2,897.5 |
2,918.5 |
-0.36% |
14,921,600 |
2024/3/12 |
2,957.5 |
2,966.5 |
2,900 |
2,929 |
-2.43% |
17,548,700 |
2024/3/11 |
3,150 |
3,151 |
2,972.5 |
3,002 |
-4.70% |
30,085,100 |
2024/3/8 |
3,050 |
3,155 |
3,027 |
3,150 |
+5.05% |
36,524,700 |
2024/3/7 |
2,957.5 |
3,011 |
2,955 |
2,998.5 |
+2.22% |
19,669,400 |
2024/3/6 |
2,883.5 |
2,935.5 |
2,874 |
2,933.5 |
+1.93% |
18,002,200 |
2024/3/5 |
2,852 |
2,887 |
2,840 |
2,878 |
+1.50% |
14,936,200 |
2024/3/4 |
2,858 |
2,859 |
2,821.5 |
2,835.5 |
-0.11% |
11,860,000 |
2024/3/1 |
2,799 |
2,853 |
2,787 |
2,838.5 |
+1.34% |
15,180,300 |
2024/2/29 |
2,775 |
2,803.5 |
2,755 |
2,801 |
+1.05% |
15,574,500 |
2024/2/28 |
2,810 |
2,821 |
2,739 |
2,772 |
-0.89% |
14,738,900 |
2024/2/27 |
2,774 |
2,828.5 |
2,761 |
2,797 |
+1.52% |
18,318,300 |
2024/2/26 |
2,738 |
2,787.5 |
2,717.5 |
2,755 |
+0.60% |
15,602,000 |
2024/2/22 |
2,744.5 |
2,752 |
2,728.5 |
2,738.5 |
+0.42% |
10,540,700 |
2024/2/21 |
2,745 |
2,746.5 |
2,708.5 |
2,727 |
-0.33% |
8,862,200 |
2024/2/20 |
2,770 |
2,781.5 |
2,721 |
2,736 |
-1.10% |
13,045,600 |
2024/2/19 |
2,726 |
2,766.5 |
2,722 |
2,766.5 |
+1.50% |
15,275,900 |
2024/2/16 |
2,689 |
2,733.5 |
2,686 |
2,725.5 |
+2.27% |
15,312,200 |
2024/2/15 |
2,700 |
2,702.5 |
2,664 |
2,665 |
-0.67% |
10,388,800 |
2024/2/14 |
2,709.5 |
2,720.5 |
2,682 |
2,683 |
-0.83% |
10,074,200 |
2024/2/13 |
2,695 |
2,716.5 |
2,678.5 |
2,705.5 |
+1.69% |
11,602,300 |
2024/2/9 |
2,666 |
2,687 |
2,626.5 |
2,660.5 |
-0.56% |
11,033,300 |
2024/2/8 |
2,724 |
2,726 |
2,668.5 |
2,675.5 |
-1.64% |
14,500,600 |
2024/2/7 |
2,720 |
2,727 |
2,700.5 |
2,720 |
+0.00% |
9,566,600 |
2024/2/6 |
2,771.5 |
2,786.5 |
2,720 |
2,720 |
-2.81% |
15,318,300 |
2024/2/5 |
2,729 |
2,799 |
2,709.5 |
2,798.5 |
+4.17% |
26,977,700 |
2024/2/2 |
2,695 |
2,695 |
2,647.5 |
2,686.5 |
+0.60% |
12,697,600 |
2024/2/1 |
2,660 |
2,681.5 |
2,646 |
2,670.5 |
-1.17% |
14,920,200 |
2024/1/31 |
2,645 |
2,702.5 |
2,643.5 |
2,702 |
+2.39% |
14,273,600 |
2024/1/30 |
2,658 |
2,658.5 |
2,639 |
2,639 |
-0.70% |
6,695,200 |
2024/1/29 |
2,631 |
2,665.5 |
2,628.5 |
2,657.5 |
+1.82% |
9,236,300 |
2024/1/26 |
2,650 |
2,650.5 |
2,610 |
2,610 |
-2.30% |
13,236,600 |
2024/1/25 |
2,695 |
2,702 |
2,662 |
2,671.5 |
-0.80% |
14,162,700 |
2024/1/24 |
2,585 |
2,696 |
2,578 |
2,693 |
+4.16% |
25,015,600 |
2024/1/23 |
2,594 |
2,618 |
2,561.5 |
2,585.5 |
-0.08% |
13,852,800 |
2024/1/22 |
2,559 |
2,589 |
2,557.5 |
2,587.5 |
+1.73% |
10,717,600 |
2024/1/19 |
2,562 |
2,562.5 |
2,530.5 |
2,543.5 |
+0.12% |
8,704,600 |
2024/1/18 |
2,553 |
2,559.5 |
2,527.5 |
2,540.5 |
-0.39% |
7,714,900 |
2024/1/17 |
2,557 |
2,578 |
2,546 |
2,550.5 |
+0.55% |
12,179,500 |
2024/1/16 |
2,562.5 |
2,567.5 |
2,527.5 |
2,536.5 |
-1.21% |
8,997,000 |
2024/1/15 |
2,532.5 |
2,571 |
2,530.5 |
2,567.5 |
+1.95% |
8,987,600 |
2024/1/12 |
2,550 |
2,561 |
2,517 |
2,518.5 |
-1.27% |
11,049,700 |
2024/1/11 |
2,544 |
2,575 |
2,542 |
2,551 |
+1.63% |
12,296,800 |
2024/1/10 |
2,489 |
2,527.5 |
2,481 |
2,510 |
+0.14% |
10,382,900 |
2024/1/9 |
2,551 |
2,552 |
2,505.5 |
2,506.5 |
-1.63% |
12,681,800 |
2024/1/5 |
2,488.5 |
2,548 |
2,478 |
2,548 |
+3.72% |
14,132,800 |
2024/1/4 |
2,430 |
2,456.5 |
2,403 |
2,456.5 |
+1.82% |
9,829,200 |
2023/12/29 |
2,425.5 |
2,433 |
2,394 |
2,412.5 |
+0.02% |
8,688,100 |
2023/12/28 |
2,382.5 |
2,419 |
2,376.5 |
2,412 |
+0.90% |
8,502,500 |
2023/12/27 |
2,377 |
2,392 |
2,371 |
2,390.5 |
+1.42% |
9,213,900 |
2023/12/26 |
2,360 |
2,361.5 |
2,344 |
2,357 |
-0.19% |
6,238,800 |
2023/12/25 |
2,397 |
2,404.5 |
2,361.5 |
2,361.5 |
-0.92% |
5,837,700 |
2023/12/22 |
2,339.5 |
2,396 |
2,338.5 |
2,383.5 |
+2.58% |
11,617,800 |
2023/12/21 |
2,336 |
2,346.5 |
2,313 |
2,323.5 |
-1.13% |
8,134,300 |
2023/12/20 |
2,293.5 |
2,376 |
2,293.5 |
2,350 |
+0.28% |
10,661,200 |
2023/12/19 |
2,371 |
2,381 |
2,316.5 |
2,343.5 |
-0.68% |
13,979,300 |
2023/12/18 |
2,352 |
2,374.5 |
2,310 |
2,359.5 |
-1.30% |
13,281,200 |
2023/12/15 |
2,410 |
2,445 |
2,379.5 |
2,390.5 |
-1.24% |
15,826,800 |
2023/12/14 |
2,486.5 |
2,489.5 |
2,407 |
2,420.5 |
-3.68% |
14,771,400 |
2023/12/13 |
2,473 |
2,513 |
2,473 |
2,513 |
+1.70% |
9,544,900 |
2023/12/12 |
2,474 |
2,492.5 |
2,458.5 |
2,471 |
-1.40% |
8,275,400 |
2023/12/11 |
2,489 |
2,523.5 |
2,468.5 |
2,506 |
+1.33% |
11,876,400 |
2023/12/8 |
2,490 |
2,529 |
2,466 |
2,473 |
-0.44% |
16,141,300 |
2023/12/7 |
2,430.5 |
2,484 |
2,418 |
2,484 |
+1.24% |
9,933,500 |
2023/12/6 |
2,434.5 |
2,453.5 |
2,413.5 |
2,453.5 |
+0.78% |
9,842,500 |
2023/12/5 |
2,466.5 |
2,481 |
2,429 |
2,434.5 |
-1.28% |
10,366,300 |
2023/12/4 |
2,520 |
2,526.5 |
2,463.5 |
2,466 |
-2.34% |
9,079,800 |
2023/12/1 |
2,520 |
2,528 |
2,504.5 |
2,525 |
+0.52% |
9,669,300 |
2023/11/30 |
2,502 |
2,520.5 |
2,484 |
2,512 |
+1.11% |
14,496,900 |
2023/11/29 |
2,554 |
2,569.5 |
2,481 |
2,484.5 |
-3.08% |
11,895,400 |
2023/11/28 |
2,560 |
2,587 |
2,549 |
2,563.5 |
-0.49% |
7,745,000 |
2023/11/27 |
2,543 |
2,577.5 |
2,539 |
2,576 |
+1.72% |
9,980,900 |
2023/11/24 |
2,546 |
2,549 |
2,512.5 |
2,532.5 |
-0.53% |
7,023,800 |
2023/11/22 |
2,535.5 |
2,551 |
2,527 |
2,546 |
+0.10% |
5,372,400 |
2023/11/21 |
2,570 |
2,573.5 |
2,532.5 |
2,543.5 |
-0.72% |
8,262,800 |
2023/11/20 |
2,529 |
2,577 |
2,526.5 |
2,562 |
+1.14% |
11,642,900 |
2023/11/17 |
2,467 |
2,533 |
2,452 |
2,533 |
+1.38% |
11,805,700 |
2023/11/16 |
2,499 |
2,523 |
2,486 |
2,498.5 |
+0.24% |
12,125,100 |
2023/11/15 |
2,558 |
2,564.5 |
2,489 |
2,492.5 |
-2.39% |
17,424,800 |
2023/11/14 |
2,556 |
2,564.5 |
2,530.5 |
2,553.5 |
+3.01% |
14,587,000 |
2023/11/13 |
2,469.5 |
2,500.5 |
2,461.5 |
2,479 |
+1.25% |
10,731,300 |
2023/11/10 |
2,420 |
2,450 |
2,395 |
2,448.5 |
+1.18% |
9,408,000 |
2023/11/9 |
2,350 |
2,423 |
2,316.5 |
2,420 |
+1.87% |
17,064,000 |
2023/11/8 |
2,528 |
2,531 |
2,363.5 |
2,375.5 |
-5.85% |
25,490,800 |
2023/11/7 |
2,541.5 |
2,566 |
2,515.5 |
2,523 |
-1.06% |
10,836,800 |
2023/11/6 |
2,630 |
2,630 |
2,546.5 |
2,550 |
-3.08% |
18,166,000 |
2023/11/2 |
2,665.5 |
2,675 |
2,596 |
2,631 |
-0.34% |
15,398,400 |
2023/11/1 |
2,584.5 |
2,640 |
2,560.5 |
2,640 |
+3.71% |
18,727,500 |
2023/10/31 |
2,580 |
2,612 |
2,489 |
2,545.5 |
+1.33% |
20,560,100 |
2023/10/30 |
2,546.5 |
2,565.5 |
2,500.5 |
2,512 |
-1.61% |
31,692,300 |
2023/10/27 |
2,502 |
2,557.5 |
2,492 |
2,553 |
+2.04% |
10,057,300 |
2023/10/26 |
2,525 |
2,533 |
2,490.5 |
2,502 |
-1.17% |
8,006,100 |
2023/10/25 |
2,512 |
2,549.5 |
2,503 |
2,531.5 |
+1.16% |
7,510,200 |
2023/10/24 |
2,521.5 |
2,521.5 |
2,441 |
2,502.5 |
-0.79% |
11,922,800 |
2023/10/23 |
2,540 |
2,553 |
2,522.5 |
2,522.5 |
-0.92% |
7,105,300 |
2023/10/20 |
2,532 |
2,570 |
2,523.5 |
2,546 |
+0.00% |
8,750,400 |
2023/10/19 |
2,548 |
2,563 |
2,519 |
2,546 |
-1.30% |
9,131,500 |
2023/10/18 |
2,543 |
2,591.5 |
2,542 |
2,579.5 |
+2.10% |
12,129,500 |
2023/10/17 |
2,536 |
2,543.5 |
2,501.5 |
2,526.5 |
+0.50% |
6,735,900 |
2023/10/16 |
2,508 |
2,517 |
2,481 |
2,514 |
-0.49% |
7,489,900 |
2023/10/13 |
2,589.5 |
2,597 |
2,523 |
2,526.5 |
-2.15% |
9,898,400 |
2023/10/12 |
2,564.5 |
2,591 |
2,558 |
2,582 |
+1.43% |
10,180,700 |
2023/10/11 |
2,553 |
2,560.5 |
2,530 |
2,545.5 |
-0.25% |
7,871,800 |
2023/10/10 |
2,502.5 |
2,554.5 |
2,499 |
2,552 |
+2.47% |
11,356,600 |
2023/10/6 |
2,494 |
2,509.5 |
2,450 |
2,490.5 |
-0.50% |
8,759,100 |
2023/10/5 |
2,467 |
2,503 |
2,428.5 |
2,503 |
+3.28% |
13,943,500 |
2023/10/4 |
2,488 |
2,504 |
2,416.5 |
2,423.5 |
-4.45% |
17,348,600 |
2023/10/3 |
2,559.5 |
2,566 |
2,528 |
2,536.5 |
-1.19% |
9,018,100 |
2023/10/2 |
2,560 |
2,608.5 |
2,559.5 |
2,567 |
+1.02% |
11,550,100 |
2023/9/29 |
2,580 |
2,583 |
2,536 |
2,541 |
-2.21% |
14,683,000 |
2023/9/28 |
2,620 |
2,644 |
2,584 |
2,598.5 |
-2.05% |
13,787,000 |
2023/9/27 |
2,638.5 |
2,653 |
2,623.5 |
2,653 |
-0.13% |
12,184,800 |
2023/9/26 |
2,654.5 |
2,662 |
2,614 |
2,656.5 |
+0.76% |
13,529,800 |
|