日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
1,775 |
1,792 |
1,751 |
1,780 |
+1.66% |
1,382,400 |
2024/3/27 |
1,745 |
1,788.5 |
1,745 |
1,751 |
+0.75% |
1,401,400 |
2024/3/26 |
1,762 |
1,773 |
1,718.5 |
1,738 |
-1.84% |
1,360,900 |
2024/3/25 |
1,755 |
1,785.5 |
1,750 |
1,770.5 |
+0.88% |
1,524,300 |
2024/3/22 |
1,738 |
1,761.5 |
1,725.5 |
1,755 |
+1.53% |
1,127,800 |
2024/3/21 |
1,773 |
1,777 |
1,713 |
1,728.5 |
-2.23% |
2,079,900 |
2024/3/19 |
1,700 |
1,779 |
1,699.5 |
1,768 |
+3.91% |
2,604,100 |
2024/3/18 |
1,694 |
1,711 |
1,686 |
1,701.5 |
+0.83% |
2,451,300 |
2024/3/15 |
1,773 |
1,810 |
1,655 |
1,687.5 |
-5.83% |
5,893,300 |
2024/3/14 |
1,758 |
1,796.5 |
1,745.5 |
1,792 |
+1.88% |
2,097,800 |
2024/3/13 |
1,750 |
1,769.5 |
1,746 |
1,759 |
+0.86% |
1,576,200 |
2024/3/12 |
1,693 |
1,745.5 |
1,688.5 |
1,744 |
+1.31% |
1,297,200 |
2024/3/11 |
1,712 |
1,747 |
1,707 |
1,721.5 |
+0.32% |
1,440,000 |
2024/3/8 |
1,704 |
1,724.5 |
1,696.5 |
1,716 |
-1.38% |
1,413,300 |
2024/3/7 |
1,714 |
1,753.5 |
1,711.5 |
1,740 |
+1.13% |
945,100 |
2024/3/6 |
1,730 |
1,739 |
1,717 |
1,720.5 |
-0.41% |
1,176,900 |
2024/3/5 |
1,726.5 |
1,738.5 |
1,704 |
1,727.5 |
-0.75% |
1,210,300 |
2024/3/4 |
1,750 |
1,764 |
1,736 |
1,740.5 |
-1.11% |
829,500 |
2024/3/1 |
1,785.5 |
1,789 |
1,754 |
1,760 |
-1.01% |
783,400 |
2024/2/29 |
1,800 |
1,803 |
1,767 |
1,778 |
-1.41% |
1,363,100 |
2024/2/28 |
1,799 |
1,815 |
1,794.5 |
1,803.5 |
-0.19% |
711,600 |
2024/2/27 |
1,790 |
1,807 |
1,780.5 |
1,807 |
+0.31% |
893,700 |
2024/2/26 |
1,769 |
1,813.5 |
1,751 |
1,801.5 |
+3.09% |
1,957,100 |
2024/2/22 |
1,748 |
1,767.5 |
1,730 |
1,747.5 |
+0.75% |
1,319,100 |
2024/2/21 |
1,712.5 |
1,736 |
1,693.5 |
1,734.5 |
+0.55% |
1,572,000 |
2024/2/20 |
1,775 |
1,782 |
1,715 |
1,725 |
-2.82% |
2,999,000 |
2024/2/19 |
1,841 |
1,852 |
1,768 |
1,775 |
-3.56% |
2,434,700 |
2024/2/16 |
1,852 |
1,867.5 |
1,835 |
1,840.5 |
+0.30% |
949,700 |
2024/2/15 |
1,865 |
1,869.5 |
1,827 |
1,835 |
-1.58% |
1,051,200 |
2024/2/14 |
1,880.5 |
1,884 |
1,840 |
1,864.5 |
-1.35% |
769,600 |
2024/2/13 |
1,901 |
1,905.5 |
1,880 |
1,890 |
-0.53% |
575,800 |
2024/2/9 |
1,888 |
1,920.5 |
1,888 |
1,900 |
-0.24% |
454,600 |
2024/2/8 |
1,919 |
1,920 |
1,879.5 |
1,904.5 |
-1.04% |
605,400 |
2024/2/7 |
1,934.5 |
1,946 |
1,912.5 |
1,924.5 |
-0.57% |
812,900 |
2024/2/6 |
1,915 |
1,948.5 |
1,911 |
1,935.5 |
+0.21% |
994,700 |
2024/2/5 |
1,937 |
1,941 |
1,916 |
1,931.5 |
-0.34% |
651,200 |
2024/2/2 |
1,917 |
1,950 |
1,915 |
1,938 |
+0.83% |
652,300 |
2024/2/1 |
1,921 |
1,962.5 |
1,915 |
1,922 |
-0.83% |
672,100 |
2024/1/31 |
1,973 |
1,988.5 |
1,913.5 |
1,938 |
-1.00% |
1,158,100 |
2024/1/30 |
1,930 |
1,974 |
1,921.5 |
1,957.5 |
+3.87% |
2,573,300 |
2024/1/29 |
1,874 |
1,894 |
1,863 |
1,884.5 |
+1.02% |
769,400 |
2024/1/26 |
1,859 |
1,873.5 |
1,848 |
1,865.5 |
-0.08% |
602,200 |
2024/1/25 |
1,853 |
1,871 |
1,851 |
1,867 |
+0.51% |
551,200 |
2024/1/24 |
1,860 |
1,866 |
1,849 |
1,857.5 |
-0.64% |
952,300 |
2024/1/23 |
1,862 |
1,888 |
1,857.5 |
1,869.5 |
+1.05% |
1,282,000 |
2024/1/22 |
1,805 |
1,855 |
1,798 |
1,850 |
+2.55% |
1,483,500 |
2024/1/19 |
1,834.5 |
1,837 |
1,798.5 |
1,804 |
-0.80% |
931,900 |
2024/1/18 |
1,840 |
1,854.5 |
1,818.5 |
1,818.5 |
-1.30% |
1,065,900 |
2024/1/17 |
1,856.5 |
1,875 |
1,840.5 |
1,842.5 |
+0.05% |
1,372,100 |
2024/1/16 |
1,905 |
1,919 |
1,836.5 |
1,841.5 |
-2.59% |
1,422,600 |
2024/1/15 |
1,854 |
1,894 |
1,842.5 |
1,890.5 |
+2.66% |
1,389,300 |
2024/1/12 |
1,855.5 |
1,860 |
1,819 |
1,841.5 |
-0.86% |
1,157,600 |
2024/1/11 |
1,860 |
1,869.5 |
1,847 |
1,857.5 |
+0.11% |
1,134,300 |
2024/1/10 |
1,828 |
1,862.5 |
1,825 |
1,855.5 |
+1.09% |
892,500 |
2024/1/9 |
1,858 |
1,861.5 |
1,818 |
1,835.5 |
-2.03% |
1,273,300 |
2024/1/5 |
1,859 |
1,887.5 |
1,847 |
1,873.5 |
+0.78% |
1,195,400 |
2024/1/4 |
1,807.5 |
1,872 |
1,794 |
1,859 |
+2.91% |
1,154,000 |
2023/12/29 |
1,798 |
1,817.5 |
1,795 |
1,806.5 |
-0.14% |
730,900 |
2023/12/28 |
1,797 |
1,822 |
1,787 |
1,809 |
-0.33% |
590,400 |
2023/12/27 |
1,803 |
1,822 |
1,793 |
1,815 |
+2.22% |
1,200,500 |
2023/12/26 |
1,805.5 |
1,815 |
1,772 |
1,775.5 |
-1.99% |
1,032,600 |
2023/12/25 |
1,859 |
1,869.5 |
1,807.5 |
1,811.5 |
-2.03% |
664,700 |
2023/12/22 |
1,856 |
1,881 |
1,842.5 |
1,849 |
+0.05% |
939,500 |
2023/12/21 |
1,869 |
1,869 |
1,818 |
1,848 |
-1.23% |
1,525,800 |
2023/12/20 |
1,940 |
1,941 |
1,866 |
1,871 |
-3.16% |
1,878,400 |
2023/12/19 |
1,920 |
1,955.5 |
1,909 |
1,932 |
+1.20% |
2,802,900 |
2023/12/18 |
1,892 |
1,926.5 |
1,868 |
1,909 |
+3.95% |
4,430,400 |
2023/12/15 |
1,650 |
1,849 |
1,612 |
1,836.5 |
+4.35% |
6,476,000 |
2023/12/14 |
1,818 |
1,826 |
1,748.5 |
1,760 |
-3.08% |
1,715,700 |
2023/12/13 |
1,828 |
1,836.5 |
1,804 |
1,816 |
+0.97% |
1,420,300 |
2023/12/12 |
1,795 |
1,822 |
1,792 |
1,798.5 |
+0.42% |
1,235,500 |
2023/12/11 |
1,764 |
1,796.5 |
1,762 |
1,791 |
+3.59% |
1,369,000 |
2023/12/8 |
1,755 |
1,764 |
1,713.5 |
1,729 |
-2.65% |
1,307,800 |
2023/12/7 |
1,813 |
1,821 |
1,771.5 |
1,776 |
-2.44% |
893,600 |
2023/12/6 |
1,791 |
1,826.5 |
1,790 |
1,820.5 |
+0.50% |
1,054,100 |
2023/12/5 |
1,817 |
1,837.5 |
1,805.5 |
1,811.5 |
-0.06% |
867,300 |
2023/12/4 |
1,792 |
1,813 |
1,780.5 |
1,812.5 |
+0.69% |
656,200 |
2023/12/1 |
1,812.5 |
1,815 |
1,797 |
1,800 |
-0.14% |
661,000 |
2023/11/30 |
1,790 |
1,804.5 |
1,771.5 |
1,802.5 |
+0.06% |
980,700 |
2023/11/29 |
1,826 |
1,853 |
1,797 |
1,801.5 |
-0.91% |
2,043,600 |
2023/11/28 |
1,787.5 |
1,842 |
1,770 |
1,818 |
+3.62% |
2,155,700 |
2023/11/27 |
1,760 |
1,765 |
1,743 |
1,754.5 |
-0.26% |
789,900 |
2023/11/24 |
1,766 |
1,767 |
1,743 |
1,759 |
-0.28% |
681,700 |
2023/11/22 |
1,762.5 |
1,779 |
1,758 |
1,764 |
+0.11% |
641,700 |
2023/11/21 |
1,751 |
1,772 |
1,739.5 |
1,762 |
+0.51% |
838,300 |
2023/11/20 |
1,723.5 |
1,763 |
1,721 |
1,753 |
+2.60% |
1,353,700 |
2023/11/17 |
1,713.5 |
1,716 |
1,681 |
1,708.5 |
-0.52% |
1,183,600 |
2023/11/16 |
1,746 |
1,752.5 |
1,717.5 |
1,717.5 |
-2.75% |
1,275,200 |
2023/11/15 |
1,730 |
1,774 |
1,730 |
1,766 |
+2.53% |
1,218,500 |
2023/11/14 |
1,734 |
1,743 |
1,722 |
1,722.5 |
-0.23% |
598,700 |
2023/11/13 |
1,734 |
1,735.5 |
1,716.5 |
1,726.5 |
+0.09% |
544,500 |
2023/11/10 |
1,700 |
1,730 |
1,690 |
1,725 |
+0.03% |
636,000 |
2023/11/9 |
1,700.5 |
1,728 |
1,698 |
1,724.5 |
+1.38% |
624,900 |
2023/11/8 |
1,712 |
1,732.5 |
1,692 |
1,701 |
-0.26% |
756,400 |
2023/11/7 |
1,709 |
1,731.5 |
1,705 |
1,705.5 |
-1.64% |
957,200 |
2023/11/6 |
1,729.5 |
1,746 |
1,708 |
1,734 |
+2.06% |
1,182,800 |
2023/11/2 |
1,655 |
1,699 |
1,650.5 |
1,699 |
+2.69% |
1,139,400 |
2023/11/1 |
1,717 |
1,717 |
1,653 |
1,654.5 |
-2.16% |
1,809,100 |
2023/10/31 |
1,678.5 |
1,691 |
1,653.5 |
1,691 |
+0.74% |
1,470,400 |
2023/10/30 |
1,704 |
1,706 |
1,667.5 |
1,678.5 |
-2.24% |
1,160,200 |
2023/10/27 |
1,707 |
1,717 |
1,691 |
1,717 |
+0.29% |
721,600 |
2023/10/26 |
1,708 |
1,716 |
1,695.5 |
1,712 |
-1.15% |
943,500 |
2023/10/25 |
1,752 |
1,755 |
1,716 |
1,732 |
-0.80% |
1,236,800 |
2023/10/24 |
1,688 |
1,751.5 |
1,672.5 |
1,746 |
+4.46% |
1,950,200 |
2023/10/23 |
1,666.5 |
1,705 |
1,665 |
1,671.5 |
+0.75% |
1,264,500 |
2023/10/20 |
1,640 |
1,669 |
1,615 |
1,659 |
+0.42% |
1,302,200 |
2023/10/19 |
1,666 |
1,676 |
1,636 |
1,652 |
-2.54% |
1,861,200 |
2023/10/18 |
1,710 |
1,719 |
1,666 |
1,695 |
-0.70% |
1,199,400 |
2023/10/17 |
1,700 |
1,735 |
1,695 |
1,707 |
+2.15% |
2,036,100 |
2023/10/16 |
1,733 |
1,734 |
1,670.5 |
1,671 |
-4.79% |
1,813,600 |
2023/10/13 |
1,780 |
1,780.5 |
1,743 |
1,755 |
-2.36% |
1,341,100 |
2023/10/12 |
1,810 |
1,810 |
1,789 |
1,797.5 |
-1.48% |
1,394,200 |
2023/10/11 |
1,853 |
1,859 |
1,824.5 |
1,824.5 |
-1.62% |
651,300 |
2023/10/10 |
1,869 |
1,870 |
1,847 |
1,854.5 |
+0.73% |
626,500 |
2023/10/6 |
1,845 |
1,863 |
1,835.5 |
1,841 |
+0.79% |
920,700 |
2023/10/5 |
1,795 |
1,841 |
1,795 |
1,826.5 |
+2.73% |
1,090,800 |
2023/10/4 |
1,803.5 |
1,813 |
1,770 |
1,778 |
-2.97% |
1,596,800 |
2023/10/3 |
1,868.5 |
1,881 |
1,828 |
1,832.5 |
-2.40% |
1,009,500 |
2023/10/2 |
1,901 |
1,920.5 |
1,877 |
1,877.5 |
-0.92% |
1,051,400 |
2023/9/29 |
1,904 |
1,920.5 |
1,885 |
1,895 |
-0.11% |
726,700 |
2023/9/28 |
1,904.5 |
1,911.5 |
1,877 |
1,897 |
-1.15% |
729,900 |
2023/9/27 |
1,880.5 |
1,919 |
1,876.5 |
1,919 |
+0.52% |
688,400 |
2023/9/26 |
1,946 |
1,962 |
1,909 |
1,909 |
+0.18% |
1,074,000 |
|