日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
1,485 |
1,528 |
1,474 |
1,489.5 |
-1.97% |
1,453,100 |
2024/3/27 |
1,520 |
1,536 |
1,505 |
1,519.5 |
+0.83% |
1,236,200 |
2024/3/26 |
1,510 |
1,520 |
1,494 |
1,507 |
+0.87% |
951,300 |
2024/3/25 |
1,515 |
1,515 |
1,494 |
1,494 |
-1.52% |
647,400 |
2024/3/22 |
1,515 |
1,529.5 |
1,508 |
1,517 |
+0.13% |
963,400 |
2024/3/21 |
1,514 |
1,527 |
1,505 |
1,515 |
+0.90% |
941,500 |
2024/3/19 |
1,474 |
1,513 |
1,468 |
1,501.5 |
+2.32% |
1,128,100 |
2024/3/18 |
1,477 |
1,484 |
1,464 |
1,467.5 |
+0.41% |
954,600 |
2024/3/15 |
1,470 |
1,480 |
1,452 |
1,461.5 |
-0.81% |
1,849,900 |
2024/3/14 |
1,436.5 |
1,479.5 |
1,433 |
1,473.5 |
+3.11% |
1,531,100 |
2024/3/13 |
1,434 |
1,443 |
1,416 |
1,429 |
-0.07% |
1,078,700 |
2024/3/12 |
1,430 |
1,431 |
1,397.5 |
1,430 |
-0.21% |
1,010,800 |
2024/3/11 |
1,443.5 |
1,452 |
1,414 |
1,433 |
-2.38% |
1,228,300 |
2024/3/8 |
1,450.5 |
1,483.5 |
1,450 |
1,468 |
+0.00% |
1,118,100 |
2024/3/7 |
1,492 |
1,506.5 |
1,459.5 |
1,468 |
-1.54% |
713,600 |
2024/3/6 |
1,477 |
1,514 |
1,475 |
1,491 |
-0.13% |
952,300 |
2024/3/5 |
1,478.5 |
1,499 |
1,472.5 |
1,493 |
+0.61% |
524,400 |
2024/3/4 |
1,517.5 |
1,528 |
1,478.5 |
1,484 |
-0.70% |
903,200 |
2024/3/1 |
1,458 |
1,499 |
1,452 |
1,494.5 |
+5.62% |
1,357,900 |
2024/2/29 |
1,442.5 |
1,442.5 |
1,411.5 |
1,415 |
-1.94% |
949,800 |
2024/2/28 |
1,452 |
1,457.5 |
1,442 |
1,443 |
-0.48% |
690,700 |
2024/2/27 |
1,458 |
1,467 |
1,447.5 |
1,450 |
-1.02% |
737,100 |
2024/2/26 |
1,472 |
1,488.5 |
1,462.5 |
1,465 |
+1.88% |
821,500 |
2024/2/22 |
1,459.5 |
1,471 |
1,434.5 |
1,438 |
-0.96% |
992,500 |
2024/2/21 |
1,440.5 |
1,461 |
1,429.5 |
1,452 |
+0.52% |
915,100 |
2024/2/20 |
1,440 |
1,454 |
1,439 |
1,444.5 |
+0.45% |
514,600 |
2024/2/19 |
1,439 |
1,446 |
1,427.5 |
1,438 |
-0.59% |
532,900 |
2024/2/16 |
1,423.5 |
1,452.5 |
1,423.5 |
1,446.5 |
+2.30% |
861,000 |
2024/2/15 |
1,417 |
1,431 |
1,406.5 |
1,414 |
+0.78% |
945,700 |
2024/2/14 |
1,410 |
1,427.5 |
1,401 |
1,403 |
-1.89% |
949,800 |
2024/2/13 |
1,415 |
1,436.5 |
1,415 |
1,430 |
+1.45% |
837,500 |
2024/2/9 |
1,420 |
1,431 |
1,406.5 |
1,409.5 |
-1.91% |
1,064,800 |
2024/2/8 |
1,447 |
1,464.5 |
1,428.5 |
1,437 |
-0.62% |
1,960,500 |
2024/2/7 |
1,433 |
1,469 |
1,425 |
1,446 |
+4.78% |
2,704,200 |
2024/2/6 |
1,474 |
1,484.5 |
1,365 |
1,380 |
-6.54% |
4,141,800 |
2024/2/5 |
1,438 |
1,486.5 |
1,433 |
1,476.5 |
+2.86% |
1,617,100 |
2024/2/2 |
1,446.5 |
1,449 |
1,432.5 |
1,435.5 |
-0.52% |
883,700 |
2024/2/1 |
1,438 |
1,450.5 |
1,433.5 |
1,443 |
-0.69% |
920,600 |
2024/1/31 |
1,430.5 |
1,453 |
1,425.5 |
1,453 |
+0.76% |
820,400 |
2024/1/30 |
1,460 |
1,462.5 |
1,440.5 |
1,442 |
-1.23% |
610,400 |
2024/1/29 |
1,438.5 |
1,463 |
1,438 |
1,460 |
+2.42% |
664,800 |
2024/1/26 |
1,447 |
1,447.5 |
1,424 |
1,425.5 |
-2.09% |
651,900 |
2024/1/25 |
1,440 |
1,456.5 |
1,433.5 |
1,456 |
+0.07% |
965,500 |
2024/1/24 |
1,454 |
1,460 |
1,440.5 |
1,455 |
-0.55% |
824,100 |
2024/1/23 |
1,465.5 |
1,486 |
1,456 |
1,463 |
+0.38% |
995,800 |
2024/1/22 |
1,462 |
1,471.5 |
1,446.5 |
1,457.5 |
+0.28% |
1,160,600 |
2024/1/19 |
1,458 |
1,465 |
1,443 |
1,453.5 |
+0.41% |
682,400 |
2024/1/18 |
1,440 |
1,453.5 |
1,436.5 |
1,447.5 |
-0.14% |
800,000 |
2024/1/17 |
1,470 |
1,488.5 |
1,449.5 |
1,449.5 |
-1.56% |
813,100 |
2024/1/16 |
1,494.5 |
1,496.5 |
1,463 |
1,472.5 |
-2.19% |
753,300 |
2024/1/15 |
1,465.5 |
1,510 |
1,463 |
1,505.5 |
+2.73% |
843,900 |
2024/1/12 |
1,480 |
1,480 |
1,460 |
1,465.5 |
+0.17% |
610,600 |
2024/1/11 |
1,456 |
1,484.5 |
1,456 |
1,463 |
+0.93% |
1,228,700 |
2024/1/10 |
1,441 |
1,457.5 |
1,431.5 |
1,449.5 |
+0.52% |
747,200 |
2024/1/9 |
1,434 |
1,452.5 |
1,430.5 |
1,442 |
+1.34% |
890,700 |
2024/1/5 |
1,410.5 |
1,433.5 |
1,409 |
1,423 |
+0.89% |
940,900 |
2024/1/4 |
1,360 |
1,413 |
1,350.5 |
1,410.5 |
+3.26% |
814,800 |
2023/12/29 |
1,365 |
1,370 |
1,350.5 |
1,366 |
+0.07% |
598,200 |
2023/12/28 |
1,364 |
1,369.5 |
1,360 |
1,365 |
-0.51% |
437,500 |
2023/12/27 |
1,375.5 |
1,377.5 |
1,368 |
1,372 |
+0.70% |
562,000 |
2023/12/26 |
1,364 |
1,371.5 |
1,352 |
1,362.5 |
-0.11% |
601,400 |
2023/12/25 |
1,399 |
1,403 |
1,357.5 |
1,364 |
-0.58% |
1,099,700 |
2023/12/22 |
1,353 |
1,381 |
1,350.5 |
1,372 |
+4.14% |
1,785,400 |
2023/12/21 |
1,311 |
1,324.5 |
1,305 |
1,317.5 |
-1.53% |
523,800 |
2023/12/20 |
1,317.5 |
1,347 |
1,317.5 |
1,338 |
+2.25% |
938,300 |
2023/12/19 |
1,313 |
1,316.5 |
1,292.5 |
1,308.5 |
-0.34% |
1,006,100 |
2023/12/18 |
1,297.5 |
1,315.5 |
1,287 |
1,313 |
+1.19% |
866,700 |
2023/12/15 |
1,286.5 |
1,308 |
1,285 |
1,297.5 |
+0.15% |
1,358,200 |
2023/12/14 |
1,362 |
1,362 |
1,284.5 |
1,295.5 |
-5.20% |
2,018,400 |
2023/12/13 |
1,368 |
1,383 |
1,362 |
1,366.5 |
-0.47% |
846,700 |
2023/12/12 |
1,381 |
1,394 |
1,365 |
1,373 |
-0.29% |
973,100 |
2023/12/11 |
1,360 |
1,380 |
1,353 |
1,377 |
+2.61% |
1,286,300 |
2023/12/8 |
1,363.5 |
1,370 |
1,329 |
1,342 |
-1.94% |
1,537,600 |
2023/12/7 |
1,394 |
1,394 |
1,367.5 |
1,368.5 |
-0.26% |
1,642,100 |
2023/12/6 |
1,342 |
1,377 |
1,338.5 |
1,372 |
+3.08% |
1,551,300 |
2023/12/5 |
1,350 |
1,359 |
1,331 |
1,331 |
-2.17% |
1,449,000 |
2023/12/4 |
1,405 |
1,405.5 |
1,360.5 |
1,360.5 |
-3.75% |
1,195,400 |
2023/12/1 |
1,424 |
1,428.5 |
1,410.5 |
1,413.5 |
-0.53% |
618,600 |
2023/11/30 |
1,417.5 |
1,433 |
1,408.5 |
1,421 |
+0.11% |
1,615,600 |
2023/11/29 |
1,407 |
1,423.5 |
1,403 |
1,419.5 |
-0.04% |
824,300 |
2023/11/28 |
1,422 |
1,422.5 |
1,404 |
1,420 |
-0.18% |
569,400 |
2023/11/27 |
1,429 |
1,433 |
1,410.5 |
1,422.5 |
-0.45% |
944,600 |
2023/11/24 |
1,435 |
1,438 |
1,412.5 |
1,429 |
+0.70% |
918,300 |
2023/11/22 |
1,392 |
1,419 |
1,378 |
1,419 |
+0.39% |
1,886,000 |
2023/11/21 |
1,417.5 |
1,420.5 |
1,402 |
1,413.5 |
-0.63% |
1,162,200 |
2023/11/20 |
1,440 |
1,449.5 |
1,419.5 |
1,422.5 |
-0.59% |
836,700 |
2023/11/17 |
1,426.5 |
1,431 |
1,412 |
1,431 |
+0.35% |
870,400 |
2023/11/16 |
1,461 |
1,462 |
1,419.5 |
1,426 |
-1.76% |
1,331,300 |
2023/11/15 |
1,476.5 |
1,478 |
1,441.5 |
1,451.5 |
-1.12% |
1,278,100 |
2023/11/14 |
1,465 |
1,484.5 |
1,456 |
1,468 |
+1.14% |
1,581,700 |
2023/11/13 |
1,463 |
1,475 |
1,436.5 |
1,451.5 |
-0.38% |
1,189,200 |
2023/11/10 |
1,458.5 |
1,462 |
1,440.5 |
1,457 |
-0.10% |
1,558,400 |
2023/11/9 |
1,472 |
1,472 |
1,440 |
1,458.5 |
+0.59% |
1,978,400 |
2023/11/8 |
1,480 |
1,491.5 |
1,442 |
1,450 |
-1.79% |
2,095,100 |
2023/11/7 |
1,513.5 |
1,513.5 |
1,455.5 |
1,476.5 |
-2.64% |
2,231,100 |
2023/11/6 |
1,478 |
1,539.5 |
1,471 |
1,516.5 |
+5.13% |
5,066,000 |
2023/11/2 |
1,300 |
1,474.5 |
1,253 |
1,442.5 |
+10.03% |
5,387,100 |
2023/11/1 |
1,300 |
1,324 |
1,299.5 |
1,311 |
+2.86% |
1,283,300 |
2023/10/31 |
1,295 |
1,295 |
1,263 |
1,274.5 |
-0.31% |
1,258,100 |
2023/10/30 |
1,272.5 |
1,285 |
1,268.5 |
1,278.5 |
-0.89% |
3,304,200 |
2023/10/27 |
1,279 |
1,290 |
1,272.5 |
1,290 |
+1.90% |
685,900 |
2023/10/26 |
1,264 |
1,273 |
1,250.5 |
1,266 |
-0.28% |
910,300 |
2023/10/25 |
1,268 |
1,282.5 |
1,266.5 |
1,269.5 |
+1.44% |
823,400 |
2023/10/24 |
1,231 |
1,256 |
1,213 |
1,251.5 |
+1.83% |
925,000 |
2023/10/23 |
1,239 |
1,242.5 |
1,226.5 |
1,229 |
+0.20% |
856,300 |
2023/10/20 |
1,217 |
1,236 |
1,217 |
1,226.5 |
+0.33% |
700,800 |
2023/10/19 |
1,214 |
1,230 |
1,214 |
1,222.5 |
-0.53% |
549,300 |
2023/10/18 |
1,230 |
1,237.5 |
1,223 |
1,229 |
+0.66% |
629,500 |
2023/10/17 |
1,238 |
1,243 |
1,213.5 |
1,221 |
-0.08% |
556,800 |
2023/10/16 |
1,212 |
1,226 |
1,208 |
1,222 |
+0.45% |
684,200 |
2023/10/13 |
1,216.5 |
1,229.5 |
1,210.5 |
1,216.5 |
-1.10% |
609,400 |
2023/10/12 |
1,218.5 |
1,234.5 |
1,210.5 |
1,230 |
+0.24% |
1,225,700 |
2023/10/11 |
1,224 |
1,230 |
1,217.5 |
1,227 |
-0.16% |
728,700 |
2023/10/10 |
1,217.5 |
1,235.5 |
1,213 |
1,229 |
+2.80% |
793,200 |
2023/10/6 |
1,192 |
1,206.5 |
1,190 |
1,195.5 |
+0.34% |
507,800 |
2023/10/5 |
1,183 |
1,194 |
1,175.5 |
1,191.5 |
+1.19% |
697,000 |
2023/10/4 |
1,198.5 |
1,202.5 |
1,172 |
1,177.5 |
-2.93% |
979,200 |
2023/10/3 |
1,243 |
1,243 |
1,210.5 |
1,213 |
-2.69% |
610,200 |
2023/10/2 |
1,257 |
1,275.5 |
1,243.5 |
1,246.5 |
-0.36% |
750,000 |
2023/9/29 |
1,271.5 |
1,277.5 |
1,242 |
1,251 |
-1.50% |
1,018,000 |
2023/9/28 |
1,265 |
1,287.5 |
1,260.5 |
1,270 |
-1.66% |
806,100 |
2023/9/27 |
1,285 |
1,294.5 |
1,275.5 |
1,291.5 |
-0.12% |
777,400 |
2023/9/26 |
1,293 |
1,300 |
1,286 |
1,293 |
-0.12% |
685,100 |
|