日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
1,744.5 |
1,752 |
1,742 |
1,746.5 |
+0.03% |
187,000 |
2024/3/27 |
1,747 |
1,753 |
1,745 |
1,746 |
+0.00% |
346,100 |
2024/3/26 |
1,746 |
1,753 |
1,744.5 |
1,746 |
-0.14% |
434,100 |
2024/3/25 |
1,747 |
1,751 |
1,746.5 |
1,748.5 |
+0.09% |
860,000 |
2024/3/22 |
1,750 |
1,750 |
1,743 |
1,747 |
-0.26% |
997,400 |
2024/3/21 |
1,749 |
1,752 |
1,748 |
1,751.5 |
+0.14% |
3,662,800 |
2024/3/19 |
1,748.5 |
1,749 |
1,748 |
1,749 |
+0.06% |
669,900 |
2024/3/18 |
1,749 |
1,749.5 |
1,745.5 |
1,748 |
+0.00% |
2,105,100 |
2024/3/15 |
1,749 |
1,749.5 |
1,748 |
1,748 |
-0.09% |
930,800 |
2024/3/14 |
1,748 |
1,749.5 |
1,747.5 |
1,749.5 |
+0.11% |
881,300 |
2024/3/13 |
1,747 |
1,748.5 |
1,747 |
1,747.5 |
+0.06% |
1,734,200 |
2024/3/12 |
1,747 |
1,747.5 |
1,744.5 |
1,746.5 |
-0.03% |
1,990,500 |
2024/3/11 |
1,747.5 |
1,748.5 |
1,747 |
1,747 |
-0.03% |
1,434,400 |
2024/3/8 |
1,748 |
1,749 |
1,747.5 |
1,747.5 |
-0.03% |
1,204,500 |
2024/3/7 |
1,748.5 |
1,749 |
1,744 |
1,748 |
+0.00% |
2,639,000 |
2024/3/6 |
1,748.5 |
1,749 |
1,748 |
1,748 |
+0.00% |
1,515,700 |
2024/3/5 |
1,748 |
1,749 |
1,748 |
1,748 |
+0.00% |
1,882,500 |
2024/3/4 |
1,749.5 |
1,749.5 |
1,748 |
1,748 |
-0.09% |
2,134,200 |
2024/3/1 |
1,749 |
1,749.5 |
1,748.5 |
1,749.5 |
+0.06% |
1,931,300 |
2024/2/29 |
1,749 |
1,749.5 |
1,748.5 |
1,748.5 |
-0.03% |
3,253,600 |
2024/2/28 |
1,749 |
1,750.5 |
1,749 |
1,749 |
+1.69% |
3,676,900 |
2024/2/27 |
1,717.5 |
1,724 |
1,716.5 |
1,720 |
+0.09% |
619,700 |
2024/2/26 |
1,719.5 |
1,724.5 |
1,712 |
1,718.5 |
+0.00% |
1,229,900 |
2024/2/22 |
1,725.5 |
1,731.5 |
1,716 |
1,718.5 |
-0.61% |
1,103,500 |
2024/2/21 |
1,733 |
1,735.5 |
1,725.5 |
1,729 |
-0.20% |
1,315,700 |
2024/2/20 |
1,727 |
1,736 |
1,727 |
1,732.5 |
-0.26% |
705,500 |
2024/2/19 |
1,725 |
1,738.5 |
1,719.5 |
1,737 |
+0.52% |
1,238,500 |
2024/2/16 |
1,710 |
1,731.5 |
1,709 |
1,728 |
+2.10% |
2,571,800 |
2024/2/15 |
1,697 |
1,701 |
1,672 |
1,692.5 |
-0.82% |
3,336,700 |
2024/2/14 |
1,742 |
1,742 |
1,684.5 |
1,706.5 |
-2.15% |
6,270,700 |
2024/2/13 |
1,744 |
1,745.5 |
1,742 |
1,744 |
-0.14% |
1,195,600 |
2024/2/9 |
1,742.5 |
1,746.5 |
1,742 |
1,746.5 |
+0.26% |
1,162,700 |
2024/2/8 |
1,742 |
1,743.5 |
1,741 |
1,742 |
+0.09% |
945,700 |
2024/2/7 |
1,741.5 |
1,744 |
1,740.5 |
1,740.5 |
+0.03% |
1,207,600 |
2024/2/6 |
1,741 |
1,743.5 |
1,739 |
1,740 |
-0.06% |
1,292,600 |
2024/2/5 |
1,740.5 |
1,742 |
1,739.5 |
1,741 |
+0.06% |
866,800 |
2024/2/2 |
1,739 |
1,742.5 |
1,738.5 |
1,740 |
+0.06% |
1,118,900 |
2024/2/1 |
1,739 |
1,741.5 |
1,736 |
1,739 |
-0.06% |
1,522,300 |
2024/1/31 |
1,741 |
1,742 |
1,738 |
1,740 |
-0.06% |
2,227,600 |
2024/1/30 |
1,743.5 |
1,744.5 |
1,741 |
1,741 |
-0.17% |
1,001,300 |
2024/1/29 |
1,743.5 |
1,745 |
1,742 |
1,744 |
+0.03% |
917,000 |
2024/1/26 |
1,743 |
1,745 |
1,742 |
1,743.5 |
+0.03% |
1,145,800 |
2024/1/25 |
1,743 |
1,745.5 |
1,742.5 |
1,743 |
-0.03% |
1,145,500 |
2024/1/24 |
1,745 |
1,745 |
1,742 |
1,743.5 |
+0.00% |
927,400 |
2024/1/23 |
1,740 |
1,746 |
1,739.5 |
1,743.5 |
+0.37% |
2,378,600 |
2024/1/22 |
1,740 |
1,740 |
1,737 |
1,737 |
-0.12% |
1,269,700 |
2024/1/19 |
1,740 |
1,742.5 |
1,738.5 |
1,739 |
+0.03% |
2,015,200 |
2024/1/18 |
1,738.5 |
1,740.5 |
1,737.5 |
1,738.5 |
+0.03% |
1,628,100 |
2024/1/17 |
1,741 |
1,742 |
1,738 |
1,738 |
-0.11% |
2,918,800 |
2024/1/16 |
1,741 |
1,742 |
1,739.5 |
1,740 |
+0.00% |
2,222,600 |
2024/1/15 |
1,740.5 |
1,741.5 |
1,740 |
1,740 |
+0.03% |
1,202,700 |
2024/1/12 |
1,741.5 |
1,741.5 |
1,738.5 |
1,739.5 |
-0.03% |
1,377,700 |
2024/1/11 |
1,742.5 |
1,743.5 |
1,739.5 |
1,740 |
-0.09% |
2,069,800 |
2024/1/10 |
1,741.5 |
1,743 |
1,740.5 |
1,741.5 |
+0.03% |
1,534,500 |
2024/1/9 |
1,739 |
1,743 |
1,739 |
1,741 |
+0.58% |
1,951,800 |
2024/1/5 |
1,739.5 |
1,740 |
1,731 |
1,731 |
-0.49% |
2,431,700 |
2024/1/4 |
1,740.5 |
1,741.5 |
1,739 |
1,739.5 |
-0.03% |
1,952,800 |
2023/12/29 |
1,739.5 |
1,744 |
1,739 |
1,740 |
+0.06% |
861,600 |
2023/12/28 |
1,738.5 |
1,740 |
1,738 |
1,739 |
+0.03% |
1,122,200 |
2023/12/27 |
1,741 |
1,743 |
1,738 |
1,738.5 |
-0.11% |
1,317,500 |
2023/12/26 |
1,746 |
1,746 |
1,740.5 |
1,740.5 |
-0.32% |
935,700 |
2023/12/25 |
1,747 |
1,749 |
1,745.5 |
1,746 |
+0.00% |
624,000 |
2023/12/22 |
1,747 |
1,749.5 |
1,746 |
1,746 |
+0.00% |
716,800 |
2023/12/21 |
1,751.5 |
1,752 |
1,745.5 |
1,746 |
-0.40% |
1,330,500 |
2023/12/20 |
1,754 |
1,756 |
1,750.5 |
1,753 |
-0.14% |
1,644,600 |
2023/12/19 |
1,750.5 |
1,756.5 |
1,748.5 |
1,755.5 |
+0.03% |
2,306,200 |
2023/12/18 |
1,753.5 |
1,756 |
1,742 |
1,755 |
+0.00% |
2,498,300 |
2023/12/15 |
1,755 |
1,756 |
1,751 |
1,755 |
-0.06% |
3,032,200 |
2023/12/14 |
1,744.5 |
1,756 |
1,743 |
1,756 |
-0.09% |
9,038,000 |
2023/12/13 |
1,740 |
1,764.5 |
1,736.5 |
1,757.5 |
+0.86% |
10,532,100 |
2023/12/12 |
1,749 |
1,750 |
1,739.5 |
1,742.5 |
+19.88% |
14,531,200 |
2023/12/11 |
1,453.5 |
1,453.5 |
1,453.5 |
1,453.5 |
+26.01% |
405,800 |
2023/12/8 |
1,157.5 |
1,169.5 |
1,150.5 |
1,153.5 |
-1.62% |
1,938,400 |
2023/12/7 |
1,184.5 |
1,195.5 |
1,172 |
1,172.5 |
-1.51% |
1,099,400 |
2023/12/6 |
1,178 |
1,198 |
1,177 |
1,190.5 |
+1.58% |
1,007,000 |
2023/12/5 |
1,175.5 |
1,181 |
1,163.5 |
1,172 |
+0.26% |
941,900 |
2023/12/4 |
1,174.5 |
1,178.5 |
1,153 |
1,169 |
-0.21% |
1,860,900 |
2023/12/1 |
1,185 |
1,188 |
1,163 |
1,171.5 |
-2.38% |
2,353,000 |
2023/11/30 |
1,183 |
1,202 |
1,178.5 |
1,200 |
+1.18% |
1,028,400 |
2023/11/29 |
1,193 |
1,203.5 |
1,181 |
1,186 |
-0.59% |
1,071,400 |
2023/11/28 |
1,201.5 |
1,208 |
1,187.5 |
1,193 |
-0.25% |
940,400 |
2023/11/27 |
1,200 |
1,205.5 |
1,187.5 |
1,196 |
+0.21% |
1,205,100 |
2023/11/24 |
1,185.5 |
1,201 |
1,185 |
1,193.5 |
+1.53% |
1,032,500 |
2023/11/22 |
1,166 |
1,179.5 |
1,163 |
1,175.5 |
+0.94% |
722,400 |
2023/11/21 |
1,164.5 |
1,177.5 |
1,157 |
1,164.5 |
+0.26% |
670,100 |
2023/11/20 |
1,172 |
1,190 |
1,150 |
1,161.5 |
+0.78% |
1,079,200 |
2023/11/17 |
1,139.5 |
1,155 |
1,110 |
1,152.5 |
-1.33% |
2,098,400 |
2023/11/16 |
1,199.5 |
1,230 |
1,168 |
1,168 |
-2.14% |
1,844,400 |
2023/11/15 |
1,144.5 |
1,199 |
1,122 |
1,193.5 |
-0.91% |
4,062,700 |
2023/11/14 |
1,233 |
1,233.5 |
1,202 |
1,204.5 |
-2.15% |
2,154,600 |
2023/11/13 |
1,238 |
1,239 |
1,221 |
1,231 |
+0.78% |
1,322,900 |
2023/11/10 |
1,210 |
1,222 |
1,204 |
1,221.5 |
+0.25% |
1,099,300 |
2023/11/9 |
1,193 |
1,220.5 |
1,193 |
1,218.5 |
+2.18% |
1,502,600 |
2023/11/8 |
1,205 |
1,208 |
1,190.5 |
1,192.5 |
+0.63% |
1,296,700 |
2023/11/7 |
1,185.5 |
1,196 |
1,181.5 |
1,185 |
-0.38% |
621,400 |
2023/11/6 |
1,200 |
1,209 |
1,181 |
1,189.5 |
+2.32% |
1,675,500 |
2023/11/2 |
1,173 |
1,174.5 |
1,155 |
1,162.5 |
+0.91% |
845,800 |
2023/11/1 |
1,135 |
1,155 |
1,126 |
1,152 |
+4.07% |
1,084,900 |
2023/10/31 |
1,095 |
1,112.5 |
1,082 |
1,107 |
+1.93% |
774,400 |
2023/10/30 |
1,095 |
1,095 |
1,079 |
1,086 |
-1.59% |
652,400 |
2023/10/27 |
1,090 |
1,103.5 |
1,079.5 |
1,103.5 |
+2.65% |
618,800 |
2023/10/26 |
1,089 |
1,100.5 |
1,074 |
1,075 |
-2.41% |
650,400 |
2023/10/25 |
1,111 |
1,117 |
1,100 |
1,101.5 |
-0.18% |
560,300 |
2023/10/24 |
1,076 |
1,106.5 |
1,063 |
1,103.5 |
+2.84% |
748,600 |
2023/10/23 |
1,079 |
1,086 |
1,066.5 |
1,073 |
-2.01% |
871,000 |
2023/10/20 |
1,110.5 |
1,110.5 |
1,086.5 |
1,095 |
-1.57% |
836,100 |
2023/10/19 |
1,101.5 |
1,117 |
1,094.5 |
1,112.5 |
-0.63% |
563,500 |
2023/10/18 |
1,114 |
1,124.5 |
1,105.5 |
1,119.5 |
+1.08% |
653,100 |
2023/10/17 |
1,090.5 |
1,114.5 |
1,090.5 |
1,107.5 |
+2.69% |
989,100 |
2023/10/16 |
1,075 |
1,085.5 |
1,064.5 |
1,078.5 |
-4.30% |
1,585,400 |
2023/10/13 |
1,140 |
1,140.5 |
1,111.5 |
1,127 |
-2.76% |
1,142,800 |
2023/10/12 |
1,131.5 |
1,159 |
1,124.5 |
1,159 |
+3.30% |
735,900 |
2023/10/11 |
1,140 |
1,145 |
1,121 |
1,122 |
-1.19% |
661,100 |
2023/10/10 |
1,132.5 |
1,146.5 |
1,127 |
1,135.5 |
+2.30% |
680,700 |
2023/10/6 |
1,106 |
1,117 |
1,100.5 |
1,110 |
+0.09% |
490,700 |
2023/10/5 |
1,086 |
1,112.5 |
1,072 |
1,109 |
+3.36% |
724,600 |
2023/10/4 |
1,085 |
1,092.5 |
1,069.5 |
1,073 |
-2.72% |
973,600 |
2023/10/3 |
1,138.5 |
1,138.5 |
1,102.5 |
1,103 |
-3.37% |
840,100 |
2023/10/2 |
1,155 |
1,176.5 |
1,140.5 |
1,141.5 |
-1.17% |
737,500 |
2023/9/29 |
1,175 |
1,178 |
1,147 |
1,155 |
-1.28% |
740,500 |
2023/9/28 |
1,158 |
1,179 |
1,156.5 |
1,170 |
-0.21% |
735,000 |
2023/9/27 |
1,149.5 |
1,173 |
1,148 |
1,172.5 |
+0.60% |
701,900 |
2023/9/26 |
1,176 |
1,178 |
1,165.5 |
1,165.5 |
-0.89% |
620,300 |
|