日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
1,733 |
1,733.5 |
1,707.5 |
1,718.5 |
-0.35% |
2,029,600 |
2024/3/28 |
1,750.5 |
1,759.5 |
1,705 |
1,724.5 |
-3.98% |
2,160,100 |
2024/3/27 |
1,800 |
1,811.5 |
1,779 |
1,796 |
+0.53% |
1,529,700 |
2024/3/26 |
1,790.5 |
1,796 |
1,768.5 |
1,786.5 |
-0.78% |
1,374,900 |
2024/3/25 |
1,823.5 |
1,824.5 |
1,800.5 |
1,800.5 |
-0.66% |
1,464,700 |
2024/3/22 |
1,807 |
1,828.5 |
1,797 |
1,812.5 |
+0.25% |
1,540,400 |
2024/3/21 |
1,761.5 |
1,814 |
1,759.5 |
1,808 |
+4.78% |
2,447,500 |
2024/3/19 |
1,721 |
1,732.5 |
1,703 |
1,725.5 |
-0.14% |
1,209,900 |
2024/3/18 |
1,734.5 |
1,741 |
1,716 |
1,728 |
+1.98% |
1,376,100 |
2024/3/15 |
1,680 |
1,724 |
1,677.5 |
1,694.5 |
+0.77% |
2,327,500 |
2024/3/14 |
1,663 |
1,695 |
1,649.5 |
1,681.5 |
+1.26% |
1,457,100 |
2024/3/13 |
1,669.5 |
1,682.5 |
1,645.5 |
1,660.5 |
+0.30% |
1,547,300 |
2024/3/12 |
1,648 |
1,665.5 |
1,615 |
1,655.5 |
-0.63% |
1,378,000 |
2024/3/11 |
1,680 |
1,704 |
1,644.5 |
1,666 |
-2.29% |
1,353,700 |
2024/3/8 |
1,696 |
1,728.5 |
1,684.5 |
1,705 |
-0.29% |
2,093,400 |
2024/3/7 |
1,738.5 |
1,752.5 |
1,701 |
1,710 |
-0.84% |
1,325,100 |
2024/3/6 |
1,704 |
1,734 |
1,701 |
1,724.5 |
+1.65% |
1,197,900 |
2024/3/5 |
1,694.5 |
1,713 |
1,686.5 |
1,696.5 |
+0.06% |
1,338,300 |
2024/3/4 |
1,720 |
1,727.5 |
1,695.5 |
1,695.5 |
-0.03% |
1,176,800 |
2024/3/1 |
1,662.5 |
1,702.5 |
1,656 |
1,696 |
+2.02% |
1,572,900 |
2024/2/29 |
1,637 |
1,676.5 |
1,620.5 |
1,662.5 |
+1.56% |
1,864,100 |
2024/2/28 |
1,652 |
1,656 |
1,626.5 |
1,637 |
-0.58% |
729,000 |
2024/2/27 |
1,630 |
1,666 |
1,630 |
1,646.5 |
+0.64% |
1,092,500 |
2024/2/26 |
1,643 |
1,659.5 |
1,631 |
1,636 |
+0.74% |
1,068,500 |
2024/2/22 |
1,621.5 |
1,629 |
1,610.5 |
1,624 |
+0.15% |
1,101,500 |
2024/2/21 |
1,623.5 |
1,625.5 |
1,600 |
1,621.5 |
-0.55% |
1,151,400 |
2024/2/20 |
1,605 |
1,652 |
1,601.5 |
1,630.5 |
+1.59% |
1,275,600 |
2024/2/19 |
1,625 |
1,631.5 |
1,588.5 |
1,605 |
-0.83% |
817,300 |
2024/2/16 |
1,589.5 |
1,630.5 |
1,583 |
1,618.5 |
+2.79% |
1,415,700 |
2024/2/15 |
1,585 |
1,595.5 |
1,565 |
1,574.5 |
+1.25% |
1,525,700 |
2024/2/14 |
1,581.5 |
1,587 |
1,552.5 |
1,555 |
-2.23% |
1,188,100 |
2024/2/13 |
1,574.5 |
1,598.5 |
1,571 |
1,590.5 |
+2.12% |
1,555,700 |
2024/2/9 |
1,620.5 |
1,629.5 |
1,541.5 |
1,557.5 |
-3.74% |
2,994,900 |
2024/2/8 |
1,592 |
1,621.5 |
1,581.5 |
1,618 |
+1.83% |
2,139,700 |
2024/2/7 |
1,560 |
1,596 |
1,558 |
1,589 |
+1.40% |
1,155,000 |
2024/2/6 |
1,580 |
1,585.5 |
1,564 |
1,567 |
-1.79% |
1,446,100 |
2024/2/5 |
1,630 |
1,632.5 |
1,595.5 |
1,595.5 |
-1.15% |
1,232,700 |
2024/2/2 |
1,614 |
1,625 |
1,600 |
1,614 |
+0.56% |
1,004,500 |
2024/2/1 |
1,593.5 |
1,621 |
1,587 |
1,605 |
+0.00% |
1,427,500 |
2024/1/31 |
1,585 |
1,606 |
1,577 |
1,605 |
+1.04% |
1,066,300 |
2024/1/30 |
1,587 |
1,597.5 |
1,581 |
1,588.5 |
-0.06% |
854,200 |
2024/1/29 |
1,567 |
1,596.5 |
1,567 |
1,589.5 |
+1.44% |
1,096,600 |
2024/1/26 |
1,581 |
1,587 |
1,566 |
1,567 |
-1.54% |
1,076,400 |
2024/1/25 |
1,577 |
1,596.5 |
1,577 |
1,591.5 |
+0.63% |
969,200 |
2024/1/24 |
1,595 |
1,603 |
1,580.5 |
1,581.5 |
-1.56% |
989,200 |
2024/1/23 |
1,600 |
1,624 |
1,600 |
1,606.5 |
+0.50% |
1,148,700 |
2024/1/22 |
1,588.5 |
1,603.5 |
1,580.5 |
1,598.5 |
+1.59% |
1,164,900 |
2024/1/19 |
1,550 |
1,576.5 |
1,549.5 |
1,573.5 |
+1.78% |
1,237,100 |
2024/1/18 |
1,569.5 |
1,582.5 |
1,541 |
1,546 |
-2.15% |
1,307,800 |
2024/1/17 |
1,609 |
1,632.5 |
1,580 |
1,580 |
-1.37% |
1,255,100 |
2024/1/16 |
1,609.5 |
1,620 |
1,598.5 |
1,602 |
-0.50% |
1,301,900 |
2024/1/15 |
1,572.5 |
1,616.5 |
1,572.5 |
1,610 |
+2.38% |
1,245,400 |
2024/1/12 |
1,595.5 |
1,597.5 |
1,562 |
1,572.5 |
+0.64% |
1,441,100 |
2024/1/11 |
1,567.5 |
1,585.5 |
1,562.5 |
1,562.5 |
+1.17% |
1,410,400 |
2024/1/10 |
1,521 |
1,553 |
1,515.5 |
1,544.5 |
+1.55% |
1,390,800 |
2024/1/9 |
1,508 |
1,523.5 |
1,505.5 |
1,521 |
+1.60% |
1,389,200 |
2024/1/5 |
1,491 |
1,512 |
1,484.5 |
1,497 |
+0.27% |
1,518,000 |
2024/1/4 |
1,448.5 |
1,494.5 |
1,438 |
1,493 |
+1.56% |
1,418,400 |
2023/12/29 |
1,463 |
1,475.5 |
1,454 |
1,470 |
+0.65% |
1,060,300 |
2023/12/28 |
1,453 |
1,462.5 |
1,452 |
1,460.5 |
-0.31% |
504,600 |
2023/12/27 |
1,463 |
1,481.5 |
1,456.5 |
1,465 |
+1.03% |
913,700 |
2023/12/26 |
1,459.5 |
1,462 |
1,442 |
1,450 |
+0.14% |
672,500 |
2023/12/25 |
1,471.5 |
1,471.5 |
1,445 |
1,448 |
-0.58% |
501,000 |
2023/12/22 |
1,453 |
1,461 |
1,444 |
1,456.5 |
+0.48% |
760,900 |
2023/12/21 |
1,467 |
1,471 |
1,443.5 |
1,449.5 |
-2.23% |
1,348,300 |
2023/12/20 |
1,477 |
1,500.5 |
1,474.5 |
1,482.5 |
+1.40% |
1,193,100 |
2023/12/19 |
1,449 |
1,471 |
1,442.5 |
1,462 |
+0.41% |
994,400 |
2023/12/18 |
1,455.5 |
1,462.5 |
1,445 |
1,456 |
-1.42% |
849,600 |
2023/12/15 |
1,446 |
1,483 |
1,446 |
1,477 |
+2.57% |
1,344,300 |
2023/12/14 |
1,470 |
1,476 |
1,429 |
1,440 |
-2.31% |
1,110,600 |
2023/12/13 |
1,463 |
1,485 |
1,463 |
1,474 |
+0.75% |
954,900 |
2023/12/12 |
1,490 |
1,490 |
1,459 |
1,463 |
+0.03% |
1,020,600 |
2023/12/11 |
1,461 |
1,486.5 |
1,457 |
1,462.5 |
+1.46% |
1,266,900 |
2023/12/8 |
1,495 |
1,497.5 |
1,434.5 |
1,441.5 |
-4.95% |
2,283,700 |
2023/12/7 |
1,519.5 |
1,544.5 |
1,516.5 |
1,516.5 |
-0.98% |
1,675,800 |
2023/12/6 |
1,499 |
1,536 |
1,494.5 |
1,531.5 |
+2.48% |
1,388,700 |
2023/12/5 |
1,532 |
1,543.5 |
1,491.5 |
1,494.5 |
-3.08% |
1,919,600 |
2023/12/4 |
1,521.5 |
1,553 |
1,519 |
1,542 |
+0.16% |
2,194,900 |
2023/12/1 |
1,552.5 |
1,560 |
1,535 |
1,539.5 |
+3.84% |
2,480,500 |
2023/11/30 |
1,461.5 |
1,487.5 |
1,461.5 |
1,482.5 |
+0.75% |
1,923,200 |
2023/11/29 |
1,468.5 |
1,477 |
1,464 |
1,471.5 |
+0.58% |
1,319,600 |
2023/11/28 |
1,472 |
1,473 |
1,453 |
1,463 |
+0.34% |
1,398,100 |
2023/11/27 |
1,461.5 |
1,465 |
1,448 |
1,458 |
+0.28% |
1,025,800 |
2023/11/24 |
1,458 |
1,467.5 |
1,454 |
1,454 |
+0.14% |
811,300 |
2023/11/22 |
1,436 |
1,457 |
1,432 |
1,452 |
+0.94% |
979,800 |
2023/11/21 |
1,436 |
1,444 |
1,424.5 |
1,438.5 |
-1.30% |
1,490,100 |
2023/11/20 |
1,484 |
1,492.5 |
1,451.5 |
1,457.5 |
-1.79% |
1,127,900 |
2023/11/17 |
1,463.5 |
1,485 |
1,461.5 |
1,484 |
+1.40% |
1,048,700 |
2023/11/16 |
1,470 |
1,478 |
1,449 |
1,463.5 |
-1.55% |
1,221,500 |
2023/11/15 |
1,469 |
1,490 |
1,459 |
1,486.5 |
+2.06% |
1,351,200 |
2023/11/14 |
1,455 |
1,469 |
1,452.5 |
1,456.5 |
+0.14% |
1,077,900 |
2023/11/13 |
1,487.5 |
1,492 |
1,438.5 |
1,454.5 |
-1.66% |
1,962,400 |
2023/11/10 |
1,485 |
1,492.5 |
1,461 |
1,479 |
+0.82% |
2,537,500 |
2023/11/9 |
1,478.5 |
1,486.5 |
1,454 |
1,467 |
-0.24% |
1,799,200 |
2023/11/8 |
1,495 |
1,507 |
1,466.5 |
1,470.5 |
-1.01% |
1,331,200 |
2023/11/7 |
1,503 |
1,512.5 |
1,485.5 |
1,485.5 |
-1.66% |
1,184,200 |
2023/11/6 |
1,505 |
1,518 |
1,500 |
1,510.5 |
+2.41% |
1,228,400 |
2023/11/2 |
1,498.5 |
1,506 |
1,475 |
1,475 |
-0.27% |
1,171,400 |
2023/11/1 |
1,479 |
1,506.5 |
1,471.5 |
1,479 |
+2.00% |
1,430,400 |
2023/10/31 |
1,441.5 |
1,453.5 |
1,431 |
1,450 |
+0.59% |
972,700 |
2023/10/30 |
1,448 |
1,456.5 |
1,427 |
1,441.5 |
-0.93% |
1,135,500 |
2023/10/27 |
1,431.5 |
1,459 |
1,430.5 |
1,455 |
+1.82% |
1,270,300 |
2023/10/26 |
1,454 |
1,461 |
1,424.5 |
1,429 |
-1.96% |
1,535,200 |
2023/10/25 |
1,458 |
1,479.5 |
1,456 |
1,457.5 |
-0.41% |
1,152,900 |
2023/10/24 |
1,467.5 |
1,472.5 |
1,427 |
1,463.5 |
-0.17% |
1,110,900 |
2023/10/23 |
1,460 |
1,478 |
1,454 |
1,466 |
-0.31% |
939,900 |
2023/10/20 |
1,464 |
1,482 |
1,460.5 |
1,470.5 |
+0.41% |
875,100 |
2023/10/19 |
1,462 |
1,477.5 |
1,454.5 |
1,464.5 |
-1.55% |
776,200 |
2023/10/18 |
1,503.5 |
1,504.5 |
1,471.5 |
1,487.5 |
-0.77% |
941,800 |
2023/10/17 |
1,516 |
1,520 |
1,486 |
1,499 |
-0.46% |
1,297,800 |
2023/10/16 |
1,522 |
1,524.5 |
1,491 |
1,506 |
-2.96% |
1,754,400 |
2023/10/13 |
1,570.5 |
1,583 |
1,550.5 |
1,552 |
-1.96% |
2,260,600 |
2023/10/12 |
1,505 |
1,587 |
1,504.5 |
1,583 |
+6.82% |
2,425,900 |
2023/10/11 |
1,487 |
1,496.5 |
1,482 |
1,482 |
-0.80% |
1,081,600 |
2023/10/10 |
1,471.5 |
1,501.5 |
1,467.5 |
1,494 |
+3.64% |
1,478,000 |
2023/10/6 |
1,444.5 |
1,454.5 |
1,441 |
1,441.5 |
+0.21% |
1,217,200 |
2023/10/5 |
1,412.5 |
1,443.5 |
1,412 |
1,438.5 |
+2.24% |
1,494,100 |
2023/10/4 |
1,442.5 |
1,443 |
1,404 |
1,407 |
-3.70% |
1,619,100 |
2023/10/3 |
1,492 |
1,496 |
1,460 |
1,461 |
-3.02% |
1,197,000 |
2023/10/2 |
1,519 |
1,538 |
1,506.5 |
1,506.5 |
+0.13% |
1,093,200 |
2023/9/29 |
1,502.5 |
1,516 |
1,496.5 |
1,504.5 |
-0.36% |
1,786,100 |
2023/9/28 |
1,507.5 |
1,525.5 |
1,502 |
1,510 |
-1.79% |
1,283,900 |
2023/9/27 |
1,525 |
1,537.5 |
1,515.5 |
1,537.5 |
-0.16% |
1,272,300 |
|