日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
2,885 |
2,909.5 |
2,839.5 |
2,847 |
-3.21% |
305,000 |
2024/3/27 |
2,949 |
2,962 |
2,937 |
2,941.5 |
+0.20% |
274,600 |
2024/3/26 |
2,919 |
2,943.5 |
2,914 |
2,935.5 |
+0.31% |
226,800 |
2024/3/25 |
2,943 |
2,949 |
2,902 |
2,926.5 |
-0.96% |
309,800 |
2024/3/22 |
2,925 |
2,959 |
2,906.5 |
2,955 |
+1.58% |
273,100 |
2024/3/21 |
2,885 |
2,919 |
2,876 |
2,909 |
+1.55% |
324,000 |
2024/3/19 |
2,827 |
2,865 |
2,824 |
2,864.5 |
+1.04% |
290,500 |
2024/3/18 |
2,841.5 |
2,841.5 |
2,816.5 |
2,835 |
+1.09% |
189,700 |
2024/3/15 |
2,800 |
2,836 |
2,786 |
2,804.5 |
+0.75% |
234,900 |
2024/3/14 |
2,747 |
2,791.5 |
2,740 |
2,783.5 |
+0.76% |
168,900 |
2024/3/13 |
2,809.5 |
2,818 |
2,745 |
2,762.5 |
-1.04% |
200,000 |
2024/3/12 |
2,765.5 |
2,795.5 |
2,727 |
2,791.5 |
+0.27% |
240,900 |
2024/3/11 |
2,820 |
2,842 |
2,763 |
2,784 |
-2.59% |
295,300 |
2024/3/8 |
2,833 |
2,865 |
2,817.5 |
2,858 |
-0.30% |
236,000 |
2024/3/7 |
2,889 |
2,896.5 |
2,851 |
2,866.5 |
-0.86% |
478,700 |
2024/3/6 |
2,870 |
2,930 |
2,862 |
2,891.5 |
-0.52% |
292,000 |
2024/3/5 |
2,959 |
2,968.5 |
2,879 |
2,906.5 |
-2.43% |
416,400 |
2024/3/4 |
2,927 |
2,992 |
2,920 |
2,979 |
+2.28% |
503,900 |
2024/3/1 |
2,920 |
2,934.5 |
2,902 |
2,912.5 |
-0.24% |
261,000 |
2024/2/29 |
2,937 |
2,956 |
2,909.5 |
2,919.5 |
-1.10% |
303,700 |
2024/2/28 |
2,880 |
2,974 |
2,871 |
2,952 |
+1.51% |
343,700 |
2024/2/27 |
2,901 |
2,936 |
2,883 |
2,908 |
-0.10% |
221,600 |
2024/2/26 |
2,935.5 |
2,950 |
2,904 |
2,911 |
-0.68% |
208,500 |
2024/2/22 |
2,932.5 |
2,943 |
2,902.5 |
2,931 |
+0.24% |
174,100 |
2024/2/21 |
2,922.5 |
2,953 |
2,909 |
2,924 |
+0.12% |
286,900 |
2024/2/20 |
2,905 |
2,928.5 |
2,892 |
2,920.5 |
+0.53% |
146,600 |
2024/2/19 |
2,900 |
2,914.5 |
2,881 |
2,905 |
-0.60% |
190,900 |
2024/2/16 |
2,896.5 |
2,939 |
2,878.5 |
2,922.5 |
+1.67% |
261,200 |
2024/2/15 |
2,915 |
2,923.5 |
2,845.5 |
2,874.5 |
-0.85% |
286,000 |
2024/2/14 |
2,947 |
2,954 |
2,872 |
2,899 |
-4.39% |
392,000 |
2024/2/13 |
3,020 |
3,040 |
2,990.5 |
3,032 |
+1.37% |
211,500 |
2024/2/9 |
2,960 |
3,026 |
2,945 |
2,991 |
+1.05% |
269,800 |
2024/2/8 |
2,953.5 |
2,977 |
2,918 |
2,960 |
+0.27% |
329,400 |
2024/2/7 |
3,065 |
3,067 |
2,910.5 |
2,952 |
-3.31% |
971,900 |
2024/2/6 |
3,065 |
3,075 |
3,036 |
3,053 |
+0.30% |
208,000 |
2024/2/5 |
3,050 |
3,064 |
3,031 |
3,044 |
+0.40% |
187,300 |
2024/2/2 |
3,056 |
3,060 |
3,015 |
3,032 |
-0.72% |
128,600 |
2024/2/1 |
3,048 |
3,082 |
3,048 |
3,054 |
-0.36% |
156,400 |
2024/1/31 |
3,056 |
3,076 |
3,044 |
3,065 |
+0.23% |
165,200 |
2024/1/30 |
3,095 |
3,097 |
3,057 |
3,058 |
-0.88% |
113,800 |
2024/1/29 |
3,035 |
3,090 |
3,029 |
3,085 |
+1.92% |
126,000 |
2024/1/26 |
3,038 |
3,057 |
3,018 |
3,027 |
-0.75% |
150,800 |
2024/1/25 |
3,020 |
3,055 |
3,020 |
3,050 |
+0.46% |
116,200 |
2024/1/24 |
3,060 |
3,065 |
3,009 |
3,036 |
-0.62% |
143,900 |
2024/1/23 |
3,043 |
3,074 |
3,038 |
3,055 |
+0.39% |
154,600 |
2024/1/22 |
3,034 |
3,051 |
3,012 |
3,043 |
+1.55% |
161,400 |
2024/1/19 |
3,040 |
3,045 |
2,987 |
2,996.5 |
-0.71% |
207,100 |
2024/1/18 |
3,018 |
3,040 |
2,995 |
3,018 |
-0.10% |
163,600 |
2024/1/17 |
3,039 |
3,084 |
3,010 |
3,021 |
-1.05% |
303,700 |
2024/1/16 |
3,101 |
3,119 |
3,041 |
3,053 |
-1.26% |
274,500 |
2024/1/15 |
3,066 |
3,108 |
3,064 |
3,092 |
+1.61% |
268,600 |
2024/1/12 |
2,986 |
3,045 |
2,980 |
3,043 |
+3.21% |
403,100 |
2024/1/11 |
2,940 |
2,971 |
2,935 |
2,948.5 |
+1.46% |
340,700 |
2024/1/10 |
2,880 |
2,920 |
2,880 |
2,906 |
+1.63% |
215,100 |
2024/1/9 |
2,845 |
2,868.5 |
2,827 |
2,859.5 |
+2.11% |
229,400 |
2024/1/5 |
2,766 |
2,804 |
2,765 |
2,800.5 |
+1.78% |
237,700 |
2024/1/4 |
2,708.5 |
2,751.5 |
2,672.5 |
2,751.5 |
+2.21% |
253,600 |
2023/12/29 |
2,740 |
2,740 |
2,675.5 |
2,692 |
-1.05% |
212,900 |
2023/12/28 |
2,736 |
2,736 |
2,692.5 |
2,720.5 |
-0.98% |
271,700 |
2023/12/27 |
2,749 |
2,759.5 |
2,738 |
2,747.5 |
-0.38% |
255,700 |
2023/12/26 |
2,765 |
2,774.5 |
2,735 |
2,758 |
+0.40% |
125,300 |
2023/12/25 |
2,823 |
2,827 |
2,740.5 |
2,747 |
-1.42% |
113,000 |
2023/12/22 |
2,800 |
2,812.5 |
2,778 |
2,786.5 |
-0.09% |
104,100 |
2023/12/21 |
2,787.5 |
2,800 |
2,759 |
2,789 |
-0.80% |
124,200 |
2023/12/20 |
2,830 |
2,847.5 |
2,804.5 |
2,811.5 |
-0.72% |
127,100 |
2023/12/19 |
2,837 |
2,870 |
2,813 |
2,832 |
+0.43% |
163,000 |
2023/12/18 |
2,849 |
2,849 |
2,790 |
2,820 |
-1.30% |
159,400 |
2023/12/15 |
2,843 |
2,864 |
2,837 |
2,857 |
+1.08% |
229,700 |
2023/12/14 |
2,906.5 |
2,914 |
2,822.5 |
2,826.5 |
-2.03% |
245,100 |
2023/12/13 |
2,815.5 |
2,897.5 |
2,815.5 |
2,885 |
+2.96% |
428,100 |
2023/12/12 |
2,770 |
2,813 |
2,765 |
2,802 |
+2.28% |
309,600 |
2023/12/11 |
2,720 |
2,739.5 |
2,702 |
2,739.5 |
+2.05% |
253,300 |
2023/12/8 |
2,710 |
2,716 |
2,670.5 |
2,684.5 |
-1.81% |
251,900 |
2023/12/7 |
2,751 |
2,784 |
2,726.5 |
2,734 |
-1.64% |
152,100 |
2023/12/6 |
2,736 |
2,782 |
2,736 |
2,779.5 |
+1.79% |
220,400 |
2023/12/5 |
2,745 |
2,768 |
2,722 |
2,730.5 |
-0.76% |
144,100 |
2023/12/4 |
2,761 |
2,778.5 |
2,747 |
2,751.5 |
-0.90% |
212,100 |
2023/12/1 |
2,775 |
2,794 |
2,766 |
2,776.5 |
+0.23% |
175,900 |
2023/11/30 |
2,745 |
2,772.5 |
2,739 |
2,770 |
+0.84% |
165,800 |
2023/11/29 |
2,737.5 |
2,779.5 |
2,732 |
2,747 |
-0.36% |
163,400 |
2023/11/28 |
2,784.5 |
2,795 |
2,743 |
2,757 |
-0.99% |
116,600 |
2023/11/27 |
2,769 |
2,795 |
2,759.5 |
2,784.5 |
+0.87% |
190,100 |
2023/11/24 |
2,763.5 |
2,783.5 |
2,752 |
2,760.5 |
+0.78% |
159,300 |
2023/11/22 |
2,731.5 |
2,760 |
2,731 |
2,739 |
-0.36% |
110,100 |
2023/11/21 |
2,744.5 |
2,768 |
2,710 |
2,749 |
+1.40% |
191,000 |
2023/11/20 |
2,770 |
2,795 |
2,705 |
2,711 |
-1.95% |
222,700 |
2023/11/17 |
2,722.5 |
2,769 |
2,694.5 |
2,765 |
+3.83% |
395,700 |
2023/11/16 |
2,737 |
2,760 |
2,661 |
2,663 |
-3.02% |
301,000 |
2023/11/15 |
2,690 |
2,759.5 |
2,662 |
2,746 |
+3.49% |
340,100 |
2023/11/14 |
2,678.5 |
2,678.5 |
2,640 |
2,653.5 |
-1.49% |
271,600 |
2023/11/13 |
2,778.5 |
2,782 |
2,686 |
2,693.5 |
-3.04% |
382,700 |
2023/11/10 |
2,725 |
2,778 |
2,716.5 |
2,778 |
+0.42% |
306,500 |
2023/11/9 |
2,715 |
2,780.5 |
2,697.5 |
2,766.5 |
+0.51% |
386,200 |
2023/11/8 |
2,887.5 |
2,911.5 |
2,673 |
2,752.5 |
-5.66% |
798,500 |
2023/11/7 |
2,950.5 |
2,969 |
2,898 |
2,917.5 |
-0.44% |
342,700 |
2023/11/6 |
2,911 |
2,946 |
2,902 |
2,930.5 |
+2.30% |
251,300 |
2023/11/2 |
2,868 |
2,890 |
2,857.5 |
2,864.5 |
+1.09% |
167,400 |
2023/11/1 |
2,846.5 |
2,856 |
2,812.5 |
2,833.5 |
+1.32% |
163,300 |
2023/10/31 |
2,783.5 |
2,803.5 |
2,745.5 |
2,796.5 |
+1.34% |
149,100 |
2023/10/30 |
2,780 |
2,790 |
2,729.5 |
2,759.5 |
-1.55% |
143,400 |
2023/10/27 |
2,778 |
2,804 |
2,767 |
2,803 |
+1.61% |
148,000 |
2023/10/26 |
2,736.5 |
2,763 |
2,724.5 |
2,758.5 |
+0.15% |
184,400 |
2023/10/25 |
2,777 |
2,804 |
2,751.5 |
2,754.5 |
-0.86% |
121,900 |
2023/10/24 |
2,757 |
2,789.5 |
2,668 |
2,778.5 |
+1.11% |
191,100 |
2023/10/23 |
2,760.5 |
2,783.5 |
2,745.5 |
2,748 |
-1.15% |
203,300 |
2023/10/20 |
2,788 |
2,812.5 |
2,758 |
2,780 |
-0.29% |
87,500 |
2023/10/19 |
2,776 |
2,817 |
2,770 |
2,788 |
-0.87% |
141,800 |
2023/10/18 |
2,810 |
2,815.5 |
2,770.5 |
2,812.5 |
+0.52% |
114,000 |
2023/10/17 |
2,831 |
2,845 |
2,781.5 |
2,798 |
+0.61% |
109,900 |
2023/10/16 |
2,832 |
2,832 |
2,764 |
2,781 |
-2.37% |
156,300 |
2023/10/13 |
2,845 |
2,864 |
2,825.5 |
2,848.5 |
-1.56% |
169,100 |
2023/10/12 |
2,890 |
2,895 |
2,854 |
2,893.5 |
+1.14% |
99,200 |
2023/10/11 |
2,890.5 |
2,901.5 |
2,858 |
2,861 |
-1.02% |
137,700 |
2023/10/10 |
2,858 |
2,896.5 |
2,842 |
2,890.5 |
+2.52% |
151,500 |
2023/10/6 |
2,818 |
2,841 |
2,795 |
2,819.5 |
-0.05% |
149,200 |
2023/10/5 |
2,773.5 |
2,836 |
2,757.5 |
2,821 |
+2.58% |
207,700 |
2023/10/4 |
2,812 |
2,818 |
2,739.5 |
2,750 |
-3.91% |
228,000 |
2023/10/3 |
2,950 |
2,950 |
2,857 |
2,862 |
-3.20% |
168,800 |
2023/10/2 |
3,010 |
3,036 |
2,953 |
2,956.5 |
-0.86% |
156,900 |
2023/9/29 |
3,069 |
3,070 |
2,968.5 |
2,982 |
-2.77% |
189,300 |
2023/9/28 |
3,042 |
3,106 |
3,034 |
3,067 |
-0.87% |
121,000 |
2023/9/27 |
3,050 |
3,095 |
3,021 |
3,094 |
+0.19% |
179,000 |
2023/9/26 |
3,125 |
3,125 |
3,054 |
3,088 |
-1.22% |
219,400 |
|