日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
1,560.5 |
1,592.5 |
1,554 |
1,571.5 |
+1.39% |
2,456,200 |
2024/3/28 |
1,557 |
1,573.5 |
1,547 |
1,550 |
-0.32% |
2,046,000 |
2024/3/27 |
1,539.5 |
1,568 |
1,538.5 |
1,555 |
+1.63% |
2,931,500 |
2024/3/26 |
1,528.5 |
1,550.5 |
1,524 |
1,530 |
-0.13% |
1,603,400 |
2024/3/25 |
1,562 |
1,562 |
1,525 |
1,532 |
-1.98% |
2,851,900 |
2024/3/22 |
1,555.5 |
1,573 |
1,537.5 |
1,563 |
+1.46% |
2,593,400 |
2024/3/21 |
1,598 |
1,598.5 |
1,530.5 |
1,540.5 |
-2.38% |
4,236,600 |
2024/3/19 |
1,526.5 |
1,578 |
1,523 |
1,578 |
+3.14% |
3,242,100 |
2024/3/18 |
1,527 |
1,534.5 |
1,508 |
1,530 |
+1.06% |
2,922,100 |
2024/3/15 |
1,480 |
1,514 |
1,476 |
1,514 |
+2.30% |
4,496,200 |
2024/3/14 |
1,455 |
1,482.5 |
1,448 |
1,480 |
+0.61% |
3,595,400 |
2024/3/13 |
1,488.5 |
1,490 |
1,457 |
1,471 |
-0.71% |
2,539,100 |
2024/3/12 |
1,474.5 |
1,481.5 |
1,455 |
1,481.5 |
-0.47% |
2,440,800 |
2024/3/11 |
1,515 |
1,517 |
1,465 |
1,488.5 |
-2.04% |
2,485,800 |
2024/3/8 |
1,513 |
1,527 |
1,500 |
1,519.5 |
-0.46% |
1,802,300 |
2024/3/7 |
1,525 |
1,538 |
1,521 |
1,526.5 |
+0.89% |
1,895,000 |
2024/3/6 |
1,505 |
1,521 |
1,498 |
1,513 |
+1.78% |
2,074,000 |
2024/3/5 |
1,511.5 |
1,513 |
1,479 |
1,486.5 |
-2.30% |
2,230,900 |
2024/3/4 |
1,527 |
1,544.5 |
1,520.5 |
1,521.5 |
+0.73% |
3,234,400 |
2024/3/1 |
1,500 |
1,522 |
1,493.5 |
1,510.5 |
+1.17% |
2,737,600 |
2024/2/29 |
1,490 |
1,503.5 |
1,484 |
1,493 |
+0.47% |
2,876,500 |
2024/2/28 |
1,493 |
1,498 |
1,481 |
1,486 |
-1.49% |
2,950,600 |
2024/2/27 |
1,523 |
1,525 |
1,503 |
1,508.5 |
-1.24% |
2,128,800 |
2024/2/26 |
1,541 |
1,551 |
1,527 |
1,527.5 |
-0.52% |
1,952,700 |
2024/2/22 |
1,521 |
1,539 |
1,520.5 |
1,535.5 |
+0.92% |
1,916,800 |
2024/2/21 |
1,519 |
1,529.5 |
1,515 |
1,521.5 |
+0.40% |
1,339,200 |
2024/2/20 |
1,525.5 |
1,526 |
1,511.5 |
1,515.5 |
+0.20% |
1,483,200 |
2024/2/19 |
1,543 |
1,544.5 |
1,510.5 |
1,512.5 |
-2.61% |
2,027,700 |
2024/2/16 |
1,541 |
1,562 |
1,520.5 |
1,553 |
+1.17% |
2,280,500 |
2024/2/15 |
1,521.5 |
1,535 |
1,508.5 |
1,535 |
+1.66% |
1,495,000 |
2024/2/14 |
1,552.5 |
1,557.5 |
1,510 |
1,510 |
-2.61% |
2,113,500 |
2024/2/13 |
1,568 |
1,570.5 |
1,537.5 |
1,550.5 |
-0.19% |
2,597,800 |
2024/2/9 |
1,583.5 |
1,594 |
1,552 |
1,553.5 |
-2.20% |
1,781,700 |
2024/2/8 |
1,586 |
1,597.5 |
1,563 |
1,588.5 |
-0.35% |
1,756,900 |
2024/2/7 |
1,589.5 |
1,604 |
1,585 |
1,594 |
-0.19% |
1,863,900 |
2024/2/6 |
1,616.5 |
1,624 |
1,584 |
1,597 |
-2.35% |
1,975,700 |
2024/2/5 |
1,630 |
1,647.5 |
1,598 |
1,635.5 |
+0.86% |
1,925,600 |
2024/2/2 |
1,633 |
1,638 |
1,610.5 |
1,621.5 |
-0.37% |
1,467,700 |
2024/2/1 |
1,627 |
1,639 |
1,612 |
1,627.5 |
-0.64% |
2,109,800 |
2024/1/31 |
1,578.5 |
1,648 |
1,568.5 |
1,638 |
+4.90% |
4,203,800 |
2024/1/30 |
1,575 |
1,616.5 |
1,561 |
1,561.5 |
-0.16% |
3,421,700 |
2024/1/29 |
1,546.5 |
1,565 |
1,546.5 |
1,564 |
+1.26% |
1,263,200 |
2024/1/26 |
1,556 |
1,557 |
1,541.5 |
1,544.5 |
-0.71% |
1,359,000 |
2024/1/25 |
1,557 |
1,562.5 |
1,538.5 |
1,555.5 |
-0.70% |
1,731,500 |
2024/1/24 |
1,581.5 |
1,589 |
1,565 |
1,566.5 |
-1.76% |
1,723,900 |
2024/1/23 |
1,614.5 |
1,625 |
1,584 |
1,594.5 |
-1.12% |
1,849,700 |
2024/1/22 |
1,600.5 |
1,619.5 |
1,598.5 |
1,612.5 |
+2.06% |
1,839,800 |
2024/1/19 |
1,580 |
1,582 |
1,564.5 |
1,580 |
+0.93% |
1,233,600 |
2024/1/18 |
1,565 |
1,579 |
1,559 |
1,565.5 |
-0.25% |
1,323,000 |
2024/1/17 |
1,591 |
1,602 |
1,568.5 |
1,569.5 |
-0.73% |
1,315,900 |
2024/1/16 |
1,603 |
1,605.5 |
1,577 |
1,581 |
-1.34% |
1,210,000 |
2024/1/15 |
1,582 |
1,602.5 |
1,572.5 |
1,602.5 |
+1.46% |
1,761,300 |
2024/1/12 |
1,580 |
1,585 |
1,563.5 |
1,579.5 |
+0.64% |
2,249,700 |
2024/1/11 |
1,550.5 |
1,576.5 |
1,550.5 |
1,569.5 |
+1.65% |
2,312,300 |
2024/1/10 |
1,541 |
1,548.5 |
1,535.5 |
1,544 |
+0.68% |
1,920,700 |
2024/1/9 |
1,510 |
1,538.5 |
1,508 |
1,533.5 |
+2.27% |
2,006,100 |
2024/1/5 |
1,496 |
1,511.5 |
1,493.5 |
1,499.5 |
+1.04% |
2,613,200 |
2024/1/4 |
1,478 |
1,484 |
1,463 |
1,484 |
+0.51% |
1,904,400 |
2023/12/29 |
1,461 |
1,482.5 |
1,461 |
1,476.5 |
+0.78% |
1,337,400 |
2023/12/28 |
1,464 |
1,472 |
1,456.5 |
1,465 |
-1.88% |
1,967,800 |
2023/12/27 |
1,484 |
1,498.5 |
1,473.5 |
1,493 |
+0.47% |
3,388,100 |
2023/12/26 |
1,481 |
1,489 |
1,473 |
1,486 |
+0.34% |
1,689,100 |
2023/12/25 |
1,501 |
1,503 |
1,481 |
1,481 |
-0.27% |
1,850,100 |
2023/12/22 |
1,480 |
1,491 |
1,476.5 |
1,485 |
+0.61% |
1,515,500 |
2023/12/21 |
1,464.5 |
1,480.5 |
1,462.5 |
1,476 |
-0.37% |
1,368,000 |
2023/12/20 |
1,476 |
1,489 |
1,476 |
1,481.5 |
+0.65% |
1,448,100 |
2023/12/19 |
1,481.5 |
1,482.5 |
1,443 |
1,472 |
+0.27% |
2,327,000 |
2023/12/18 |
1,466.5 |
1,474.5 |
1,450.5 |
1,468 |
-1.67% |
2,170,100 |
2023/12/15 |
1,476 |
1,496.5 |
1,475 |
1,493 |
+0.67% |
2,519,000 |
2023/12/14 |
1,495 |
1,497 |
1,469 |
1,483 |
-0.54% |
1,587,900 |
2023/12/13 |
1,495.5 |
1,501 |
1,482.5 |
1,491 |
-0.96% |
1,796,600 |
2023/12/12 |
1,516.5 |
1,533.5 |
1,503.5 |
1,505.5 |
+0.50% |
1,868,700 |
2023/12/11 |
1,498 |
1,498.5 |
1,483.5 |
1,498 |
+0.84% |
1,657,000 |
2023/12/8 |
1,507.5 |
1,510 |
1,480 |
1,485.5 |
-2.30% |
2,595,500 |
2023/12/7 |
1,497 |
1,522.5 |
1,493.5 |
1,520.5 |
+0.76% |
1,964,800 |
2023/12/6 |
1,483 |
1,509.5 |
1,481.5 |
1,509 |
+2.13% |
1,897,100 |
2023/12/5 |
1,470 |
1,485.5 |
1,468 |
1,477.5 |
+0.51% |
1,634,400 |
2023/12/4 |
1,469 |
1,472.5 |
1,451.5 |
1,470 |
+0.55% |
1,776,200 |
2023/12/1 |
1,474 |
1,477 |
1,456 |
1,462 |
-0.41% |
1,694,500 |
2023/11/30 |
1,451 |
1,470 |
1,434 |
1,468 |
+1.07% |
5,456,700 |
2023/11/29 |
1,450.5 |
1,457 |
1,443 |
1,452.5 |
+0.03% |
1,239,100 |
2023/11/28 |
1,454 |
1,458.5 |
1,441.5 |
1,452 |
+0.31% |
1,033,600 |
2023/11/27 |
1,455 |
1,468 |
1,446.5 |
1,447.5 |
-0.07% |
1,256,100 |
2023/11/24 |
1,451 |
1,459 |
1,448 |
1,448.5 |
+0.38% |
1,353,800 |
2023/11/22 |
1,428 |
1,449 |
1,423.5 |
1,443 |
+1.33% |
1,129,800 |
2023/11/21 |
1,427 |
1,435 |
1,415 |
1,424 |
-0.21% |
1,407,800 |
2023/11/20 |
1,433 |
1,443.5 |
1,422 |
1,427 |
-0.17% |
1,472,100 |
2023/11/17 |
1,421 |
1,432 |
1,418 |
1,429.5 |
+1.31% |
1,290,400 |
2023/11/16 |
1,421 |
1,431.5 |
1,405 |
1,411 |
-0.67% |
1,176,200 |
2023/11/15 |
1,426 |
1,444 |
1,417.5 |
1,420.5 |
+1.00% |
1,465,100 |
2023/11/14 |
1,389.5 |
1,408.5 |
1,381.5 |
1,406.5 |
+1.33% |
1,825,000 |
2023/11/13 |
1,402.5 |
1,407.5 |
1,381 |
1,388 |
-0.36% |
1,363,400 |
2023/11/10 |
1,380.5 |
1,398.5 |
1,376 |
1,393 |
+0.40% |
1,225,100 |
2023/11/9 |
1,388.5 |
1,393.5 |
1,371.5 |
1,387.5 |
+1.02% |
1,264,000 |
2023/11/8 |
1,410 |
1,410.5 |
1,363 |
1,373.5 |
-1.54% |
2,207,300 |
2023/11/7 |
1,420.5 |
1,422 |
1,389.5 |
1,395 |
-1.93% |
1,780,700 |
2023/11/6 |
1,426 |
1,426.5 |
1,406 |
1,422.5 |
+1.68% |
1,981,600 |
2023/11/2 |
1,430 |
1,434 |
1,393.5 |
1,399 |
-0.43% |
1,791,300 |
2023/11/1 |
1,394 |
1,412.5 |
1,391 |
1,405 |
+2.03% |
2,007,400 |
2023/10/31 |
1,350 |
1,387 |
1,343 |
1,377 |
+3.38% |
3,174,400 |
2023/10/30 |
1,338.5 |
1,350 |
1,329 |
1,332 |
-0.52% |
1,916,300 |
2023/10/27 |
1,324 |
1,349 |
1,318 |
1,339 |
+1.36% |
1,879,600 |
2023/10/26 |
1,320 |
1,329 |
1,306.5 |
1,321 |
-0.53% |
1,477,400 |
2023/10/25 |
1,333 |
1,340.5 |
1,326.5 |
1,328 |
+0.19% |
1,128,400 |
2023/10/24 |
1,333.5 |
1,337 |
1,304.5 |
1,325.5 |
-0.64% |
1,445,200 |
2023/10/23 |
1,345.5 |
1,348 |
1,334 |
1,334 |
-0.85% |
1,303,100 |
2023/10/20 |
1,339 |
1,357 |
1,334 |
1,345.5 |
-0.30% |
1,027,400 |
2023/10/19 |
1,345 |
1,368 |
1,343 |
1,349.5 |
-0.30% |
1,161,800 |
2023/10/18 |
1,346.5 |
1,355 |
1,342 |
1,353.5 |
+0.52% |
894,500 |
2023/10/17 |
1,349 |
1,354.5 |
1,334 |
1,346.5 |
+0.86% |
834,000 |
2023/10/16 |
1,357 |
1,357.5 |
1,331 |
1,335 |
-2.31% |
1,508,800 |
2023/10/13 |
1,368 |
1,375 |
1,360.5 |
1,366.5 |
-1.23% |
1,172,800 |
2023/10/12 |
1,380 |
1,387.5 |
1,376.5 |
1,383.5 |
+1.06% |
1,179,300 |
2023/10/11 |
1,380 |
1,380.5 |
1,360 |
1,369 |
-0.40% |
1,278,300 |
2023/10/10 |
1,368.5 |
1,380.5 |
1,364.5 |
1,374.5 |
+2.08% |
1,402,800 |
2023/10/6 |
1,341 |
1,357 |
1,337.5 |
1,346.5 |
+0.30% |
1,087,600 |
2023/10/5 |
1,316 |
1,344 |
1,309.5 |
1,342.5 |
+4.23% |
1,924,300 |
2023/10/4 |
1,309.5 |
1,317.5 |
1,281 |
1,288 |
-2.90% |
2,452,600 |
2023/10/3 |
1,331 |
1,343.5 |
1,317 |
1,326.5 |
-0.41% |
1,472,400 |
2023/10/2 |
1,344 |
1,355.5 |
1,331.5 |
1,332 |
-0.67% |
1,415,600 |
2023/9/29 |
1,357 |
1,364 |
1,336.5 |
1,341 |
-1.18% |
1,712,000 |
2023/9/28 |
1,354.5 |
1,370.5 |
1,347.5 |
1,357 |
-0.40% |
2,032,100 |
2023/9/27 |
1,347 |
1,362.5 |
1,336.5 |
1,362.5 |
+0.70% |
1,222,800 |
|