日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
2,830.5 |
2,840 |
2,805.5 |
2,818.5 |
-0.95% |
220,100 |
2024/3/27 |
2,865.5 |
2,877 |
2,827.5 |
2,845.5 |
+0.02% |
512,200 |
2024/3/26 |
2,820 |
2,859.5 |
2,808 |
2,845 |
+0.48% |
414,100 |
2024/3/25 |
2,899.5 |
2,904 |
2,807 |
2,831.5 |
-1.41% |
537,900 |
2024/3/22 |
2,933.5 |
2,956 |
2,864 |
2,872 |
-2.10% |
491,000 |
2024/3/21 |
2,969 |
2,986 |
2,916 |
2,933.5 |
-0.49% |
612,200 |
2024/3/19 |
2,950 |
2,969 |
2,920.5 |
2,948 |
+0.02% |
441,800 |
2024/3/18 |
2,900 |
2,971 |
2,881 |
2,947.5 |
+2.49% |
472,500 |
2024/3/15 |
2,870.5 |
2,895 |
2,853.5 |
2,876 |
+0.51% |
324,000 |
2024/3/14 |
2,888 |
2,897.5 |
2,848 |
2,861.5 |
-0.66% |
240,400 |
2024/3/13 |
2,906 |
2,928.5 |
2,848.5 |
2,880.5 |
-0.60% |
471,800 |
2024/3/12 |
2,893.5 |
2,919.5 |
2,847.5 |
2,898 |
-0.80% |
469,700 |
2024/3/11 |
2,878 |
2,923.5 |
2,872.5 |
2,921.5 |
+0.83% |
407,200 |
2024/3/8 |
2,895 |
2,944 |
2,880 |
2,897.5 |
-0.94% |
466,800 |
2024/3/7 |
2,855 |
2,967 |
2,840 |
2,925 |
+4.04% |
592,800 |
2024/3/6 |
2,735 |
2,823.5 |
2,735 |
2,811.5 |
+2.42% |
511,800 |
2024/3/5 |
2,767.5 |
2,777.5 |
2,736.5 |
2,745 |
-1.10% |
546,700 |
2024/3/4 |
2,750 |
2,800 |
2,746 |
2,775.5 |
-0.43% |
393,700 |
2024/3/1 |
2,789.5 |
2,814.5 |
2,768.5 |
2,787.5 |
+0.36% |
435,100 |
2024/2/29 |
2,770 |
2,791.5 |
2,744 |
2,777.5 |
-0.55% |
871,000 |
2024/2/28 |
2,795 |
2,834 |
2,740 |
2,793 |
-0.62% |
462,600 |
2024/2/27 |
2,808.5 |
2,825.5 |
2,780.5 |
2,810.5 |
+0.09% |
543,300 |
2024/2/26 |
2,864 |
2,871.5 |
2,798 |
2,808 |
-1.96% |
445,300 |
2024/2/22 |
2,883.5 |
2,902.5 |
2,851 |
2,864 |
-0.38% |
355,400 |
2024/2/21 |
2,905 |
2,911 |
2,833 |
2,875 |
-1.71% |
569,800 |
2024/2/20 |
2,872 |
2,935 |
2,872 |
2,925 |
+2.60% |
415,700 |
2024/2/19 |
2,801 |
2,862 |
2,799 |
2,851 |
+1.14% |
401,400 |
2024/2/16 |
2,825 |
2,844.5 |
2,801 |
2,819 |
+0.66% |
385,700 |
2024/2/15 |
2,770 |
2,802.5 |
2,740 |
2,800.5 |
+1.21% |
706,200 |
2024/2/14 |
2,730 |
2,776 |
2,718 |
2,767 |
+0.58% |
468,300 |
2024/2/13 |
2,815 |
2,839.5 |
2,733 |
2,751 |
-3.34% |
928,000 |
2024/2/9 |
2,814 |
2,869 |
2,801.5 |
2,846 |
-0.05% |
391,900 |
2024/2/8 |
2,834 |
2,863.5 |
2,760 |
2,847.5 |
+0.71% |
1,007,700 |
2024/2/7 |
2,850 |
2,899.5 |
2,732 |
2,827.5 |
-1.67% |
1,525,600 |
2024/2/6 |
2,891.5 |
2,903.5 |
2,863.5 |
2,875.5 |
-1.71% |
421,300 |
2024/2/5 |
2,943 |
2,957.5 |
2,904.5 |
2,925.5 |
-0.31% |
381,000 |
2024/2/2 |
2,930 |
2,958.5 |
2,898 |
2,934.5 |
+0.98% |
344,300 |
2024/2/1 |
2,866.5 |
2,911 |
2,863.5 |
2,906 |
+0.90% |
271,100 |
2024/1/31 |
2,857 |
2,880 |
2,847 |
2,880 |
-0.24% |
427,900 |
2024/1/30 |
2,913 |
2,913.5 |
2,855 |
2,887 |
+0.10% |
592,300 |
2024/1/29 |
2,950.5 |
2,965.5 |
2,882.5 |
2,884 |
-2.24% |
748,000 |
2024/1/26 |
3,029 |
3,046 |
2,947 |
2,950 |
-3.53% |
722,500 |
2024/1/25 |
3,042 |
3,095 |
3,039 |
3,058 |
+0.96% |
530,800 |
2024/1/24 |
3,088 |
3,088 |
2,972.5 |
3,029 |
-1.72% |
887,800 |
2024/1/23 |
3,099 |
3,126 |
3,058 |
3,082 |
-0.10% |
417,600 |
2024/1/22 |
3,043 |
3,102 |
3,028 |
3,085 |
+2.46% |
482,200 |
2024/1/19 |
3,047 |
3,051 |
2,996.5 |
3,011 |
+0.07% |
480,500 |
2024/1/18 |
3,029 |
3,057 |
2,998 |
3,009 |
-0.50% |
452,100 |
2024/1/17 |
3,034 |
3,075 |
3,023 |
3,024 |
+0.30% |
628,300 |
2024/1/16 |
3,004 |
3,056 |
2,990.5 |
3,015 |
+0.70% |
614,700 |
2024/1/15 |
2,958 |
2,999 |
2,938.5 |
2,994 |
+1.22% |
571,600 |
2024/1/12 |
2,947.5 |
2,975 |
2,938 |
2,958 |
+0.68% |
378,100 |
2024/1/11 |
2,911.5 |
2,957 |
2,911.5 |
2,938 |
+1.61% |
343,200 |
2024/1/10 |
2,850.5 |
2,892 |
2,850 |
2,891.5 |
+0.75% |
297,200 |
2024/1/9 |
2,845.5 |
2,886.5 |
2,833 |
2,870 |
+0.95% |
269,100 |
2024/1/5 |
2,863.5 |
2,875 |
2,828 |
2,843 |
-0.73% |
235,600 |
2024/1/4 |
2,820 |
2,870 |
2,795.5 |
2,864 |
-0.69% |
326,700 |
2023/12/29 |
2,847 |
2,890 |
2,831 |
2,884 |
+1.07% |
452,600 |
2023/12/28 |
2,833 |
2,865 |
2,812.5 |
2,853.5 |
+0.85% |
379,100 |
2023/12/27 |
2,820 |
2,835 |
2,801.5 |
2,829.5 |
+1.42% |
338,300 |
2023/12/26 |
2,774.5 |
2,791.5 |
2,757 |
2,790 |
+0.89% |
206,200 |
2023/12/25 |
2,816.5 |
2,825.5 |
2,757.5 |
2,765.5 |
-0.79% |
213,200 |
2023/12/22 |
2,777 |
2,799 |
2,751 |
2,787.5 |
+0.09% |
230,400 |
2023/12/21 |
2,761.5 |
2,799.5 |
2,755 |
2,785 |
+0.63% |
391,400 |
2023/12/20 |
2,784.5 |
2,791 |
2,762 |
2,767.5 |
-0.56% |
379,600 |
2023/12/19 |
2,743 |
2,789 |
2,725 |
2,783 |
+0.76% |
308,800 |
2023/12/18 |
2,742 |
2,789 |
2,735 |
2,762 |
-0.79% |
442,700 |
2023/12/15 |
2,748.5 |
2,797 |
2,735 |
2,784 |
+2.33% |
747,100 |
2023/12/14 |
2,747.5 |
2,767 |
2,718 |
2,720.5 |
+0.85% |
427,500 |
2023/12/13 |
2,666.5 |
2,710 |
2,665 |
2,697.5 |
+0.43% |
350,900 |
2023/12/12 |
2,703.5 |
2,713.5 |
2,665 |
2,686 |
-0.63% |
304,200 |
2023/12/11 |
2,660 |
2,708.5 |
2,646 |
2,703 |
+3.27% |
474,200 |
2023/12/8 |
2,625.5 |
2,635 |
2,605.5 |
2,617.5 |
-1.19% |
426,100 |
2023/12/7 |
2,633 |
2,674 |
2,620 |
2,649 |
-0.92% |
405,700 |
2023/12/6 |
2,651 |
2,679 |
2,633.5 |
2,673.5 |
+2.79% |
339,800 |
2023/12/5 |
2,608 |
2,628.5 |
2,581 |
2,601 |
-2.14% |
332,400 |
2023/12/4 |
2,642 |
2,658 |
2,612 |
2,658 |
+0.49% |
324,600 |
2023/12/1 |
2,657 |
2,670.5 |
2,636.5 |
2,645 |
-0.45% |
331,200 |
2023/11/30 |
2,587.5 |
2,671.5 |
2,567 |
2,657 |
+2.61% |
653,900 |
2023/11/29 |
2,565.5 |
2,599.5 |
2,563.5 |
2,589.5 |
+0.86% |
326,900 |
2023/11/28 |
2,596 |
2,596 |
2,512 |
2,567.5 |
-1.31% |
426,200 |
2023/11/27 |
2,653 |
2,658 |
2,580 |
2,601.5 |
-1.94% |
464,100 |
2023/11/24 |
2,632.5 |
2,655.5 |
2,610 |
2,653 |
+0.91% |
435,200 |
2023/11/22 |
2,611 |
2,650.5 |
2,602.5 |
2,629 |
-0.44% |
461,400 |
2023/11/21 |
2,583 |
2,650 |
2,569 |
2,640.5 |
+2.98% |
849,100 |
2023/11/20 |
2,527.5 |
2,583 |
2,513 |
2,564 |
+1.44% |
440,100 |
2023/11/17 |
2,479 |
2,528.5 |
2,471.5 |
2,527.5 |
+1.00% |
441,700 |
2023/11/16 |
2,531 |
2,545.5 |
2,500 |
2,502.5 |
-2.85% |
312,100 |
2023/11/15 |
2,603.5 |
2,609 |
2,539.5 |
2,576 |
+0.64% |
327,400 |
2023/11/14 |
2,570 |
2,582 |
2,553.5 |
2,559.5 |
-1.10% |
288,800 |
2023/11/13 |
2,622 |
2,622 |
2,576.5 |
2,588 |
-1.63% |
297,800 |
2023/11/10 |
2,606.5 |
2,634 |
2,593.5 |
2,631 |
+0.00% |
297,800 |
2023/11/9 |
2,621 |
2,650 |
2,596 |
2,631 |
+0.40% |
404,400 |
2023/11/8 |
2,667.5 |
2,689 |
2,617 |
2,620.5 |
-0.74% |
879,100 |
2023/11/7 |
2,666 |
2,715 |
2,618.5 |
2,640 |
+0.78% |
1,486,900 |
2023/11/6 |
2,577 |
2,658.5 |
2,542 |
2,619.5 |
+3.62% |
1,993,600 |
2023/11/2 |
2,493.5 |
2,543.5 |
2,487.5 |
2,528 |
+1.87% |
896,300 |
2023/11/1 |
2,496 |
2,508.5 |
2,463.5 |
2,481.5 |
+2.35% |
647,900 |
2023/10/31 |
2,427.5 |
2,434 |
2,380 |
2,424.5 |
+1.30% |
730,700 |
2023/10/30 |
2,395 |
2,402 |
2,367.5 |
2,393.5 |
-1.30% |
1,920,700 |
2023/10/27 |
2,387.5 |
2,427.5 |
2,386.5 |
2,425 |
+2.56% |
611,000 |
2023/10/26 |
2,335 |
2,370.5 |
2,327 |
2,364.5 |
-0.92% |
471,300 |
2023/10/25 |
2,383.5 |
2,412.5 |
2,334 |
2,386.5 |
-0.23% |
610,400 |
2023/10/24 |
2,417.5 |
2,417.5 |
2,319 |
2,392 |
-1.62% |
614,400 |
2023/10/23 |
2,474.5 |
2,478 |
2,421 |
2,431.5 |
-0.84% |
530,100 |
2023/10/20 |
2,436 |
2,466 |
2,413 |
2,452 |
+1.03% |
469,200 |
2023/10/19 |
2,388 |
2,444 |
2,377.5 |
2,427 |
+0.17% |
419,200 |
2023/10/18 |
2,401.5 |
2,440 |
2,359.5 |
2,423 |
-0.31% |
617,900 |
2023/10/17 |
2,347.5 |
2,438.5 |
2,346.5 |
2,430.5 |
+4.81% |
681,300 |
2023/10/16 |
2,399 |
2,407.5 |
2,309.5 |
2,319 |
-4.07% |
400,200 |
2023/10/13 |
2,462 |
2,462 |
2,413.5 |
2,417.5 |
-2.46% |
343,800 |
2023/10/12 |
2,469.5 |
2,478.5 |
2,443.5 |
2,478.5 |
+2.06% |
618,500 |
2023/10/11 |
2,478.5 |
2,478.5 |
2,419 |
2,428.5 |
-2.72% |
361,300 |
2023/10/10 |
2,461 |
2,513 |
2,455.5 |
2,496.5 |
+1.67% |
540,400 |
2023/10/6 |
2,459 |
2,468 |
2,443 |
2,455.5 |
+0.39% |
453,600 |
2023/10/5 |
2,412 |
2,447.5 |
2,394.5 |
2,446 |
+1.60% |
649,600 |
2023/10/4 |
2,375 |
2,415 |
2,371 |
2,407.5 |
+0.29% |
690,600 |
2023/10/3 |
2,400 |
2,411 |
2,383.5 |
2,400.5 |
+0.84% |
592,700 |
2023/10/2 |
2,421 |
2,428 |
2,373.5 |
2,380.5 |
-1.53% |
527,700 |
2023/9/29 |
2,420 |
2,448.5 |
2,410 |
2,417.5 |
+0.86% |
698,400 |
2023/9/28 |
2,394 |
2,410.5 |
2,377.5 |
2,397 |
-1.60% |
486,000 |
2023/9/27 |
2,395 |
2,436 |
2,390 |
2,436 |
+0.21% |
530,200 |
2023/9/26 |
2,452 |
2,465.5 |
2,423 |
2,431 |
-1.40% |
451,700 |
|