日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
2,167 |
2,189 |
2,161 |
2,173.5 |
-0.53% |
8,323,700 |
2024/3/27 |
2,164.5 |
2,202.5 |
2,146.5 |
2,185 |
+1.56% |
4,364,100 |
2024/3/26 |
2,143 |
2,160 |
2,114.5 |
2,151.5 |
-0.42% |
3,804,900 |
2024/3/25 |
2,214 |
2,215 |
2,149.5 |
2,160.5 |
-2.88% |
3,982,100 |
2024/3/22 |
2,248 |
2,252 |
2,218 |
2,224.5 |
-1.13% |
4,283,000 |
2024/3/21 |
2,210 |
2,255 |
2,206 |
2,250 |
+2.55% |
4,995,600 |
2024/3/19 |
2,165 |
2,194 |
2,154 |
2,194 |
+0.78% |
3,154,600 |
2024/3/18 |
2,130 |
2,187.5 |
2,125.5 |
2,177 |
+2.91% |
3,568,000 |
2024/3/15 |
2,100 |
2,125 |
2,074.5 |
2,115.5 |
+0.74% |
8,113,400 |
2024/3/14 |
2,110 |
2,137.5 |
2,098 |
2,100 |
-1.22% |
4,146,100 |
2024/3/13 |
2,160 |
2,169.5 |
2,107 |
2,126 |
-1.85% |
3,720,200 |
2024/3/12 |
2,188 |
2,212 |
2,154.5 |
2,166 |
-1.34% |
3,803,600 |
2024/3/11 |
2,182.5 |
2,197.5 |
2,143 |
2,195.5 |
+2.55% |
5,873,800 |
2024/3/8 |
2,132 |
2,150.5 |
2,105.5 |
2,141 |
+0.07% |
6,210,000 |
2024/3/7 |
2,170 |
2,183 |
2,139.5 |
2,139.5 |
-0.65% |
3,637,700 |
2024/3/6 |
2,119 |
2,163.5 |
2,108 |
2,153.5 |
+0.23% |
4,857,500 |
2024/3/5 |
2,176 |
2,195.5 |
2,135.5 |
2,148.5 |
-1.94% |
4,378,200 |
2024/3/4 |
2,185.5 |
2,304 |
2,177.5 |
2,191 |
+3.01% |
8,118,300 |
2024/3/1 |
2,112 |
2,135 |
2,105 |
2,127 |
-0.23% |
4,082,100 |
2024/2/29 |
2,126.5 |
2,148.5 |
2,116 |
2,132 |
-1.91% |
5,424,100 |
2024/2/28 |
2,156 |
2,180.5 |
2,141 |
2,173.5 |
-0.23% |
2,994,100 |
2024/2/27 |
2,220 |
2,244.5 |
2,161.5 |
2,178.5 |
-2.75% |
3,851,700 |
2024/2/26 |
2,212.5 |
2,246.5 |
2,201.5 |
2,240 |
+2.17% |
5,004,700 |
2024/2/22 |
2,184 |
2,201 |
2,158 |
2,192.5 |
-0.39% |
3,957,300 |
2024/2/21 |
2,161.5 |
2,211 |
2,155 |
2,201 |
+1.43% |
4,291,600 |
2024/2/20 |
2,154 |
2,174 |
2,146 |
2,170 |
-1.14% |
5,051,200 |
2024/2/19 |
2,181.5 |
2,199.5 |
2,141.5 |
2,195 |
+1.39% |
3,136,300 |
2024/2/16 |
2,071 |
2,186 |
2,071 |
2,165 |
+5.35% |
7,047,500 |
2024/2/15 |
1,950 |
2,058.5 |
1,935.5 |
2,055 |
-2.14% |
9,819,800 |
2024/2/14 |
2,100 |
2,140 |
2,085 |
2,100 |
-1.55% |
5,203,200 |
2024/2/13 |
2,100 |
2,153.5 |
2,076.5 |
2,133 |
-2.51% |
6,765,300 |
2024/2/9 |
2,181 |
2,229.5 |
2,180 |
2,188 |
+0.27% |
3,867,200 |
2024/2/8 |
2,146 |
2,210.5 |
2,122.5 |
2,182 |
+1.72% |
5,093,900 |
2024/2/7 |
2,142.5 |
2,148 |
2,105 |
2,145 |
-0.23% |
5,342,000 |
2024/2/6 |
2,170.5 |
2,188.5 |
2,150 |
2,150 |
-1.10% |
4,082,000 |
2024/2/5 |
2,170 |
2,202 |
2,170 |
2,174 |
+0.51% |
2,126,600 |
2024/2/2 |
2,184.5 |
2,203 |
2,163 |
2,163 |
-0.12% |
2,355,300 |
2024/2/1 |
2,190 |
2,216.5 |
2,165.5 |
2,165.5 |
-1.57% |
3,660,400 |
2024/1/31 |
2,145.5 |
2,200 |
2,140.5 |
2,200 |
+2.37% |
4,247,600 |
2024/1/30 |
2,172 |
2,185.5 |
2,142 |
2,149 |
-1.10% |
2,490,600 |
2024/1/29 |
2,179.5 |
2,192.5 |
2,163 |
2,173 |
+0.16% |
2,995,200 |
2024/1/26 |
2,200 |
2,211 |
2,153 |
2,169.5 |
-1.23% |
3,072,000 |
2024/1/25 |
2,201.5 |
2,215 |
2,174 |
2,196.5 |
-0.48% |
3,713,100 |
2024/1/24 |
2,223 |
2,250 |
2,186 |
2,207 |
-2.09% |
5,727,800 |
2024/1/23 |
2,245 |
2,284 |
2,242 |
2,254 |
+0.78% |
3,889,800 |
2024/1/22 |
2,255 |
2,275 |
2,234.5 |
2,236.5 |
-0.82% |
4,304,300 |
2024/1/19 |
2,276.5 |
2,289.5 |
2,238 |
2,255 |
+1.12% |
4,057,000 |
2024/1/18 |
2,215.5 |
2,240.5 |
2,207 |
2,230 |
+0.29% |
2,844,000 |
2024/1/17 |
2,273 |
2,288 |
2,222 |
2,223.5 |
-0.65% |
3,925,400 |
2024/1/16 |
2,259.5 |
2,275.5 |
2,232.5 |
2,238 |
-1.00% |
3,336,300 |
2024/1/15 |
2,233 |
2,261.5 |
2,209.5 |
2,260.5 |
+1.99% |
4,301,900 |
2024/1/12 |
2,217.5 |
2,217.5 |
2,176 |
2,216.5 |
+2.26% |
6,371,700 |
2024/1/11 |
2,198 |
2,223 |
2,162.5 |
2,167.5 |
-0.39% |
5,456,900 |
2024/1/10 |
2,099 |
2,186.5 |
2,095 |
2,176 |
+5.68% |
6,951,500 |
2024/1/9 |
2,055 |
2,081.5 |
2,053 |
2,059 |
+1.40% |
4,015,800 |
2024/1/5 |
2,049 |
2,068 |
2,025 |
2,030.5 |
+0.40% |
4,378,600 |
2024/1/4 |
2,010 |
2,028.5 |
1,981 |
2,022.5 |
-0.88% |
5,282,400 |
2023/12/29 |
2,030.5 |
2,045.5 |
2,024 |
2,040.5 |
+0.20% |
2,600,300 |
2023/12/28 |
2,035 |
2,041.5 |
2,022.5 |
2,036.5 |
-0.95% |
1,715,200 |
2023/12/27 |
2,031.5 |
2,066.5 |
2,027 |
2,056 |
+1.48% |
3,446,400 |
2023/12/26 |
2,034 |
2,046 |
2,026 |
2,026 |
+0.22% |
2,227,400 |
2023/12/25 |
2,090 |
2,099 |
2,019 |
2,021.5 |
-2.51% |
2,313,700 |
2023/12/22 |
2,077.5 |
2,093.5 |
2,071 |
2,073.5 |
+0.24% |
4,427,700 |
2023/12/21 |
2,083.5 |
2,102.5 |
2,063 |
2,068.5 |
-2.50% |
4,074,600 |
2023/12/20 |
2,136 |
2,169 |
2,121.5 |
2,121.5 |
+0.05% |
4,519,500 |
2023/12/19 |
2,087.5 |
2,129 |
2,076 |
2,120.5 |
+1.85% |
2,810,400 |
2023/12/18 |
2,050 |
2,099.5 |
2,044.5 |
2,082 |
-1.33% |
4,565,100 |
2023/12/15 |
2,096 |
2,115 |
2,095 |
2,110 |
+0.09% |
5,607,300 |
2023/12/14 |
2,111 |
2,121 |
2,083 |
2,108 |
-1.38% |
4,356,500 |
2023/12/13 |
2,122 |
2,145.5 |
2,122 |
2,137.5 |
+0.75% |
2,619,000 |
2023/12/12 |
2,119 |
2,138.5 |
2,108 |
2,121.5 |
+0.43% |
4,019,800 |
2023/12/11 |
2,108 |
2,130.5 |
2,095 |
2,112.5 |
+1.00% |
2,968,900 |
2023/12/8 |
2,089.5 |
2,091.5 |
2,060 |
2,091.5 |
-1.09% |
6,462,200 |
2023/12/7 |
2,139 |
2,150 |
2,101 |
2,114.5 |
-1.90% |
4,423,400 |
2023/12/6 |
2,119 |
2,162 |
2,114 |
2,155.5 |
+3.36% |
4,174,600 |
2023/12/5 |
2,140 |
2,160 |
2,085 |
2,085.5 |
-3.27% |
4,090,700 |
2023/12/4 |
2,174 |
2,177.5 |
2,146.5 |
2,156 |
-1.69% |
3,776,600 |
2023/12/1 |
2,194 |
2,212 |
2,184 |
2,193 |
+1.25% |
4,830,400 |
2023/11/30 |
2,170 |
2,173.5 |
2,132 |
2,166 |
-1.61% |
9,588,700 |
2023/11/29 |
2,203 |
2,221 |
2,198.5 |
2,201.5 |
-1.01% |
3,971,000 |
2023/11/28 |
2,238 |
2,239.5 |
2,191 |
2,224 |
-0.80% |
3,675,600 |
2023/11/27 |
2,235 |
2,261.5 |
2,230.5 |
2,242 |
+0.65% |
4,516,400 |
2023/11/24 |
2,200 |
2,230.5 |
2,195.5 |
2,227.5 |
+0.75% |
4,297,800 |
2023/11/22 |
2,195 |
2,216.5 |
2,183 |
2,211 |
+0.71% |
4,320,700 |
2023/11/21 |
2,178.5 |
2,195.5 |
2,164 |
2,195.5 |
+0.78% |
4,460,200 |
2023/11/20 |
2,194.5 |
2,206.5 |
2,172 |
2,178.5 |
-0.46% |
5,570,200 |
2023/11/17 |
2,150 |
2,191.5 |
2,145 |
2,188.5 |
+2.17% |
5,672,800 |
2023/11/16 |
2,119 |
2,154.5 |
2,119 |
2,142 |
+1.09% |
5,954,900 |
2023/11/15 |
2,093 |
2,120 |
2,063 |
2,119 |
+1.83% |
9,024,800 |
2023/11/14 |
2,099.5 |
2,106.5 |
2,072.5 |
2,081 |
+0.14% |
5,945,300 |
2023/11/13 |
2,044 |
2,114 |
2,040.5 |
2,078 |
+1.64% |
6,374,100 |
2023/11/10 |
1,963 |
2,060 |
1,962.5 |
2,044.5 |
-1.99% |
11,174,200 |
2023/11/9 |
2,031.5 |
2,087 |
2,022 |
2,086 |
+2.23% |
5,188,000 |
2023/11/8 |
2,055 |
2,064.5 |
2,017 |
2,040.5 |
-1.07% |
4,270,400 |
2023/11/7 |
2,064.5 |
2,083 |
2,054.5 |
2,062.5 |
-0.53% |
4,561,300 |
2023/11/6 |
2,072 |
2,088.5 |
2,046 |
2,073.5 |
+2.02% |
5,861,800 |
2023/11/2 |
2,060 |
2,067 |
2,028 |
2,032.5 |
-0.44% |
4,756,800 |
2023/11/1 |
2,036.5 |
2,044.5 |
2,016 |
2,041.5 |
+2.13% |
6,175,000 |
2023/10/31 |
1,954.5 |
2,011.5 |
1,947 |
1,999 |
+2.59% |
6,579,500 |
2023/10/30 |
1,950 |
1,969 |
1,934.5 |
1,948.5 |
-1.76% |
5,926,200 |
2023/10/27 |
1,938 |
1,990 |
1,934 |
1,983.5 |
+2.69% |
5,097,600 |
2023/10/26 |
1,917.5 |
1,940.5 |
1,915.5 |
1,931.5 |
+0.26% |
5,181,700 |
2023/10/25 |
1,914.5 |
1,942 |
1,913 |
1,926.5 |
+0.60% |
3,666,200 |
2023/10/24 |
1,926.5 |
1,932.5 |
1,897.5 |
1,915 |
+0.05% |
3,815,700 |
2023/10/23 |
1,939 |
1,947.5 |
1,893.5 |
1,914 |
-2.62% |
7,055,200 |
2023/10/20 |
1,933.5 |
1,992.5 |
1,925 |
1,965.5 |
+1.13% |
6,112,200 |
2023/10/19 |
1,924.5 |
1,952.5 |
1,906.5 |
1,943.5 |
-1.07% |
5,144,100 |
2023/10/18 |
1,956 |
1,980 |
1,951.5 |
1,964.5 |
+0.59% |
5,669,600 |
2023/10/17 |
1,953.5 |
1,959 |
1,937 |
1,953 |
+0.96% |
7,062,300 |
2023/10/16 |
1,943.5 |
1,956 |
1,922 |
1,934.5 |
-0.92% |
6,758,500 |
2023/10/13 |
1,940 |
1,956 |
1,925.5 |
1,952.5 |
-0.89% |
8,087,100 |
2023/10/12 |
1,970 |
1,984 |
1,951.5 |
1,970 |
-0.91% |
6,769,400 |
2023/10/11 |
1,990.5 |
2,009 |
1,977.5 |
1,988 |
+0.94% |
6,112,500 |
2023/10/10 |
1,950 |
1,975.5 |
1,946.5 |
1,969.5 |
+1.57% |
5,272,300 |
2023/10/6 |
1,929 |
1,949.5 |
1,925 |
1,939 |
+0.52% |
4,119,000 |
2023/10/5 |
1,894.5 |
1,933 |
1,882 |
1,929 |
+1.23% |
5,082,700 |
2023/10/4 |
1,876 |
1,933.5 |
1,875.5 |
1,905.5 |
+0.53% |
7,060,700 |
2023/10/3 |
1,942.5 |
1,942.5 |
1,887 |
1,895.5 |
-2.82% |
6,741,300 |
2023/10/2 |
1,953 |
1,986.5 |
1,942.5 |
1,950.5 |
+0.46% |
5,537,100 |
2023/9/29 |
1,983.5 |
1,987 |
1,922 |
1,941.5 |
-1.65% |
6,771,100 |
2023/9/28 |
1,986 |
1,994.5 |
1,950.5 |
1,974 |
-0.40% |
7,218,600 |
2023/9/27 |
1,982 |
1,986.5 |
1,953.5 |
1,982 |
-0.83% |
5,337,400 |
2023/9/26 |
2,036.5 |
2,038.5 |
1,993.5 |
1,998.5 |
-0.82% |
5,404,400 |
|