日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
1,187 |
1,189.5 |
1,172.5 |
1,185.5 |
-0.34% |
1,588,500 |
2024/3/27 |
1,167.5 |
1,195.5 |
1,158 |
1,189.5 |
+2.72% |
2,473,200 |
2024/3/26 |
1,143 |
1,168 |
1,141 |
1,158 |
+0.52% |
1,447,700 |
2024/3/25 |
1,160 |
1,174 |
1,152 |
1,152 |
-0.99% |
1,143,400 |
2024/3/22 |
1,168 |
1,174.5 |
1,155 |
1,163.5 |
+0.26% |
1,159,500 |
2024/3/21 |
1,157 |
1,170.5 |
1,156 |
1,160.5 |
+1.18% |
1,686,200 |
2024/3/19 |
1,142 |
1,153.5 |
1,135 |
1,147 |
+1.46% |
1,927,200 |
2024/3/18 |
1,126 |
1,132.5 |
1,118.5 |
1,130.5 |
+0.98% |
1,921,400 |
2024/3/15 |
1,120 |
1,133 |
1,109.5 |
1,119.5 |
+0.49% |
3,530,500 |
2024/3/14 |
1,106.5 |
1,116.5 |
1,101 |
1,114 |
+0.77% |
1,285,300 |
2024/3/13 |
1,110 |
1,116 |
1,098 |
1,105.5 |
+0.68% |
1,457,000 |
2024/3/12 |
1,093 |
1,107.5 |
1,084.5 |
1,098 |
+0.50% |
1,467,800 |
2024/3/11 |
1,080.5 |
1,097 |
1,080 |
1,092.5 |
-0.77% |
1,608,600 |
2024/3/8 |
1,092 |
1,112 |
1,078.5 |
1,101 |
+1.71% |
1,998,400 |
2024/3/7 |
1,115 |
1,115.5 |
1,070 |
1,082.5 |
-1.81% |
2,020,800 |
2024/3/6 |
1,088 |
1,112 |
1,083 |
1,102.5 |
-0.81% |
1,807,400 |
2024/3/5 |
1,124 |
1,127 |
1,097 |
1,111.5 |
-1.38% |
1,658,500 |
2024/3/4 |
1,128 |
1,133 |
1,115.5 |
1,127 |
-0.09% |
1,396,700 |
2024/3/1 |
1,115 |
1,131.5 |
1,101 |
1,128 |
+2.55% |
2,394,800 |
2024/2/29 |
1,081.5 |
1,116 |
1,080.5 |
1,100 |
+3.14% |
3,638,000 |
2024/2/28 |
1,066 |
1,074 |
1,060.5 |
1,066.5 |
+0.38% |
1,050,800 |
2024/2/27 |
1,059 |
1,068 |
1,054 |
1,062.5 |
+0.47% |
1,290,700 |
2024/2/26 |
1,070 |
1,078.5 |
1,055.5 |
1,057.5 |
-0.66% |
1,581,800 |
2024/2/22 |
1,068 |
1,072.5 |
1,053.5 |
1,064.5 |
+0.52% |
1,391,400 |
2024/2/21 |
1,066 |
1,067 |
1,049.5 |
1,059 |
+0.71% |
1,506,400 |
2024/2/20 |
1,043 |
1,059.5 |
1,038.5 |
1,051.5 |
+1.89% |
1,895,400 |
2024/2/19 |
1,019 |
1,032 |
1,011 |
1,032 |
+1.98% |
2,044,400 |
2024/2/16 |
1,013 |
1,020.5 |
1,000 |
1,012 |
-0.88% |
3,981,500 |
2024/2/15 |
1,048.5 |
1,055 |
1,015 |
1,021 |
-3.27% |
3,102,200 |
2024/2/14 |
1,083 |
1,084.5 |
1,043 |
1,055.5 |
-3.52% |
2,693,800 |
2024/2/13 |
1,088 |
1,095.5 |
1,075.5 |
1,094 |
+1.06% |
2,166,500 |
2024/2/9 |
1,085 |
1,102 |
1,076.5 |
1,082.5 |
+0.79% |
2,449,900 |
2024/2/8 |
1,077.5 |
1,077.5 |
1,061.5 |
1,074 |
+0.37% |
1,593,800 |
2024/2/7 |
1,053 |
1,078.5 |
1,053 |
1,070 |
+1.09% |
1,521,700 |
2024/2/6 |
1,078.5 |
1,079.5 |
1,054.5 |
1,058.5 |
-0.47% |
1,629,200 |
2024/2/5 |
1,046 |
1,082.5 |
1,041.5 |
1,063.5 |
+2.16% |
3,286,700 |
2024/2/2 |
1,069 |
1,084 |
1,041 |
1,041 |
-3.97% |
4,145,300 |
2024/2/1 |
1,090.5 |
1,091 |
1,055 |
1,084 |
-1.59% |
5,207,600 |
2024/1/31 |
1,157 |
1,158.5 |
1,077 |
1,101.5 |
-15.72% |
11,944,400 |
2024/1/30 |
1,300 |
1,317.5 |
1,292 |
1,307 |
+1.04% |
1,721,200 |
2024/1/29 |
1,275 |
1,297 |
1,274.5 |
1,293.5 |
+1.61% |
1,575,500 |
2024/1/26 |
1,261.5 |
1,284 |
1,255 |
1,273 |
-0.04% |
1,263,600 |
2024/1/25 |
1,291.5 |
1,291.5 |
1,269.5 |
1,273.5 |
-1.13% |
888,300 |
2024/1/24 |
1,279.5 |
1,296.5 |
1,273 |
1,288 |
+1.26% |
1,292,400 |
2024/1/23 |
1,271 |
1,274.5 |
1,257.5 |
1,272 |
+0.00% |
1,140,000 |
2024/1/22 |
1,276 |
1,279 |
1,267 |
1,272 |
+0.67% |
872,600 |
2024/1/19 |
1,250.5 |
1,268 |
1,242 |
1,263.5 |
+1.94% |
1,191,900 |
2024/1/18 |
1,243 |
1,248 |
1,232 |
1,239.5 |
-0.32% |
742,600 |
2024/1/17 |
1,269.5 |
1,278.5 |
1,243.5 |
1,243.5 |
-0.96% |
914,100 |
2024/1/16 |
1,263 |
1,266.5 |
1,250 |
1,255.5 |
-1.18% |
976,700 |
2024/1/15 |
1,273 |
1,281.5 |
1,263.5 |
1,270.5 |
-0.35% |
862,000 |
2024/1/12 |
1,321 |
1,321 |
1,264.5 |
1,275 |
-1.24% |
1,483,000 |
2024/1/11 |
1,284.5 |
1,295 |
1,284 |
1,291 |
+1.49% |
811,800 |
2024/1/10 |
1,265 |
1,281.5 |
1,261 |
1,272 |
+1.11% |
917,600 |
2024/1/9 |
1,259.5 |
1,263.5 |
1,243 |
1,258 |
+0.96% |
896,500 |
2024/1/5 |
1,235 |
1,250.5 |
1,228.5 |
1,246 |
+0.77% |
875,200 |
2024/1/4 |
1,219.5 |
1,236.5 |
1,205.5 |
1,236.5 |
+0.65% |
930,300 |
2023/12/29 |
1,235 |
1,242.5 |
1,220 |
1,228.5 |
-0.53% |
701,600 |
2023/12/28 |
1,220 |
1,236.5 |
1,220 |
1,235 |
+0.08% |
463,800 |
2023/12/27 |
1,223.5 |
1,239.5 |
1,223.5 |
1,234 |
+1.15% |
821,000 |
2023/12/26 |
1,224 |
1,227.5 |
1,211.5 |
1,220 |
-0.12% |
436,800 |
2023/12/25 |
1,231 |
1,233 |
1,215 |
1,221.5 |
-0.24% |
399,700 |
2023/12/22 |
1,230 |
1,231 |
1,216.5 |
1,224.5 |
-0.20% |
782,700 |
2023/12/21 |
1,218 |
1,235 |
1,211 |
1,227 |
-0.37% |
1,021,000 |
2023/12/20 |
1,219 |
1,235 |
1,216 |
1,231.5 |
+1.53% |
1,424,000 |
2023/12/19 |
1,212.5 |
1,215 |
1,196.5 |
1,213 |
+0.21% |
1,046,200 |
2023/12/18 |
1,209 |
1,216 |
1,196.5 |
1,210.5 |
-0.21% |
891,100 |
2023/12/15 |
1,197 |
1,214 |
1,197 |
1,213 |
+1.13% |
1,919,100 |
2023/12/14 |
1,248 |
1,248 |
1,193.5 |
1,199.5 |
-3.85% |
1,858,300 |
2023/12/13 |
1,243 |
1,258 |
1,240 |
1,247.5 |
+0.69% |
951,400 |
2023/12/12 |
1,257.5 |
1,263.5 |
1,233.5 |
1,239 |
-0.20% |
1,188,100 |
2023/12/11 |
1,234 |
1,247.5 |
1,231 |
1,241.5 |
+2.06% |
1,429,100 |
2023/12/8 |
1,221 |
1,239.5 |
1,186.5 |
1,216.5 |
-2.60% |
3,510,500 |
2023/12/7 |
1,252.5 |
1,259 |
1,240.5 |
1,249 |
-1.19% |
1,264,600 |
2023/12/6 |
1,241 |
1,269 |
1,240 |
1,264 |
+1.85% |
835,000 |
2023/12/5 |
1,260 |
1,274 |
1,239.5 |
1,241 |
-1.19% |
1,018,900 |
2023/12/4 |
1,273.5 |
1,275.5 |
1,249 |
1,256 |
-1.72% |
778,800 |
2023/12/1 |
1,299 |
1,302 |
1,277 |
1,278 |
-1.35% |
810,200 |
2023/11/30 |
1,273.5 |
1,297 |
1,268.5 |
1,295.5 |
+1.33% |
1,061,700 |
2023/11/29 |
1,257.5 |
1,283 |
1,257 |
1,278.5 |
+1.03% |
837,200 |
2023/11/28 |
1,254 |
1,268 |
1,248 |
1,265.5 |
+0.88% |
1,098,800 |
2023/11/27 |
1,247.5 |
1,259 |
1,246.5 |
1,254.5 |
+1.09% |
828,300 |
2023/11/24 |
1,234 |
1,244 |
1,230.5 |
1,241 |
+1.60% |
829,100 |
2023/11/22 |
1,212.5 |
1,224.5 |
1,209 |
1,221.5 |
+0.49% |
515,900 |
2023/11/21 |
1,205.5 |
1,217.5 |
1,203.5 |
1,215.5 |
+0.29% |
986,300 |
2023/11/20 |
1,235.5 |
1,238 |
1,210.5 |
1,212 |
-1.62% |
977,700 |
2023/11/17 |
1,224 |
1,233.5 |
1,219 |
1,232 |
+0.57% |
756,800 |
2023/11/16 |
1,230.5 |
1,236 |
1,214 |
1,225 |
-2.04% |
1,236,100 |
2023/11/15 |
1,235 |
1,254 |
1,226 |
1,250.5 |
+2.54% |
1,202,500 |
2023/11/14 |
1,217.5 |
1,222.5 |
1,208.5 |
1,219.5 |
+0.66% |
1,043,400 |
2023/11/13 |
1,234.5 |
1,235 |
1,208 |
1,211.5 |
-1.66% |
928,700 |
2023/11/10 |
1,207.5 |
1,232 |
1,203.5 |
1,232 |
+1.78% |
1,191,800 |
2023/11/9 |
1,214.5 |
1,220 |
1,208 |
1,210.5 |
+0.12% |
957,300 |
2023/11/8 |
1,227 |
1,233.5 |
1,202.5 |
1,209 |
-0.58% |
1,661,300 |
2023/11/7 |
1,222.5 |
1,230 |
1,214 |
1,216 |
-0.69% |
994,400 |
2023/11/6 |
1,255 |
1,256 |
1,212.5 |
1,224.5 |
-0.69% |
2,292,800 |
2023/11/2 |
1,256 |
1,259 |
1,226.5 |
1,233 |
-1.12% |
1,578,500 |
2023/11/1 |
1,250.5 |
1,267.5 |
1,239 |
1,247 |
+1.46% |
1,775,300 |
2023/10/31 |
1,217.5 |
1,236 |
1,182.5 |
1,229 |
+3.49% |
3,375,100 |
2023/10/30 |
1,200 |
1,207 |
1,173 |
1,187.5 |
-2.38% |
2,222,300 |
2023/10/27 |
1,197 |
1,218 |
1,194 |
1,216.5 |
+2.23% |
1,316,800 |
2023/10/26 |
1,208.5 |
1,213.5 |
1,186 |
1,190 |
-2.06% |
1,399,000 |
2023/10/25 |
1,226.5 |
1,227.5 |
1,212 |
1,215 |
-0.29% |
576,200 |
2023/10/24 |
1,229 |
1,230.5 |
1,201 |
1,218.5 |
-0.49% |
999,400 |
2023/10/23 |
1,235.5 |
1,235.5 |
1,216.5 |
1,224.5 |
-0.97% |
1,138,500 |
2023/10/20 |
1,237 |
1,243 |
1,219 |
1,236.5 |
-1.16% |
1,101,200 |
2023/10/19 |
1,260.5 |
1,274.5 |
1,249 |
1,251 |
-2.11% |
1,369,300 |
2023/10/18 |
1,270 |
1,281 |
1,265.5 |
1,278 |
+1.51% |
1,218,800 |
2023/10/17 |
1,269.5 |
1,278.5 |
1,243 |
1,259 |
+1.12% |
793,400 |
2023/10/16 |
1,261 |
1,270 |
1,240 |
1,245 |
-2.92% |
796,200 |
2023/10/13 |
1,283.5 |
1,319 |
1,276 |
1,282.5 |
-0.08% |
2,059,100 |
2023/10/12 |
1,256.5 |
1,286 |
1,255 |
1,283.5 |
+2.76% |
1,319,200 |
2023/10/11 |
1,235.5 |
1,252.5 |
1,231 |
1,249 |
+0.20% |
706,900 |
2023/10/10 |
1,221.5 |
1,249.5 |
1,218.5 |
1,246.5 |
+2.80% |
1,127,100 |
2023/10/6 |
1,230 |
1,232 |
1,211 |
1,212.5 |
+0.37% |
907,300 |
2023/10/5 |
1,206 |
1,211.5 |
1,194.5 |
1,208 |
+0.54% |
1,542,800 |
2023/10/4 |
1,215 |
1,221 |
1,200.5 |
1,201.5 |
-2.87% |
1,474,600 |
2023/10/3 |
1,277.5 |
1,277.5 |
1,235.5 |
1,237 |
-2.60% |
1,638,900 |
2023/10/2 |
1,300 |
1,315 |
1,269.5 |
1,270 |
-2.12% |
1,135,500 |
2023/9/29 |
1,314 |
1,318 |
1,290.5 |
1,297.5 |
-0.65% |
2,013,100 |
2023/9/28 |
1,311 |
1,317 |
1,300 |
1,306 |
-0.87% |
1,451,200 |
2023/9/27 |
1,329 |
1,329 |
1,308.5 |
1,317.5 |
+0.27% |
1,222,400 |
2023/9/26 |
1,323 |
1,324.5 |
1,301.5 |
1,314 |
-0.68% |
952,400 |
|