日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
2,010.5 |
2,024 |
1,972 |
1,973 |
-2.57% |
208,800 |
2024/3/27 |
2,007.5 |
2,052.5 |
2,007.5 |
2,025 |
+1.71% |
331,300 |
2024/3/26 |
1,971.5 |
1,995 |
1,959 |
1,991 |
+0.48% |
167,600 |
2024/3/25 |
2,010 |
2,016.5 |
1,977 |
1,981.5 |
-1.44% |
268,500 |
2024/3/22 |
2,013 |
2,019.5 |
1,992 |
2,010.5 |
-0.10% |
224,800 |
2024/3/21 |
2,035 |
2,035 |
2,010 |
2,012.5 |
-0.37% |
247,200 |
2024/3/19 |
2,036.5 |
2,043 |
1,998 |
2,020 |
-0.98% |
195,900 |
2024/3/18 |
2,043.5 |
2,044.5 |
2,024.5 |
2,040 |
-0.22% |
191,400 |
2024/3/15 |
2,028.5 |
2,055 |
2,020 |
2,044.5 |
+1.26% |
201,700 |
2024/3/14 |
2,020 |
2,024 |
1,995.5 |
2,019 |
-0.35% |
134,500 |
2024/3/13 |
2,024.5 |
2,051 |
2,013.5 |
2,026 |
+0.27% |
146,000 |
2024/3/12 |
2,010 |
2,022 |
1,972 |
2,020.5 |
-0.52% |
201,700 |
2024/3/11 |
2,100 |
2,109.5 |
2,005 |
2,031 |
-4.63% |
292,800 |
2024/3/8 |
2,101.5 |
2,152.5 |
2,100 |
2,129.5 |
+0.16% |
247,800 |
2024/3/7 |
2,130 |
2,145 |
2,121.5 |
2,126 |
+0.31% |
207,500 |
2024/3/6 |
2,089 |
2,128.5 |
2,083 |
2,119.5 |
+0.78% |
198,100 |
2024/3/5 |
2,090 |
2,107.5 |
2,066.5 |
2,103 |
+0.65% |
163,400 |
2024/3/4 |
2,105 |
2,108.5 |
2,071.5 |
2,089.5 |
+1.68% |
289,500 |
2024/3/1 |
2,021 |
2,071.5 |
2,019 |
2,055 |
+0.76% |
226,700 |
2024/2/29 |
2,045 |
2,054.5 |
2,015.5 |
2,039.5 |
-0.20% |
222,100 |
2024/2/28 |
2,039 |
2,052 |
2,031 |
2,043.5 |
-1.26% |
157,300 |
2024/2/27 |
2,048.5 |
2,088 |
2,043 |
2,069.5 |
+0.41% |
295,100 |
2024/2/26 |
2,053 |
2,081.5 |
2,045.5 |
2,061 |
+0.81% |
222,100 |
2024/2/22 |
2,044 |
2,046 |
2,028.5 |
2,044.5 |
-0.46% |
185,600 |
2024/2/21 |
2,060 |
2,060 |
2,030.5 |
2,054 |
-0.77% |
161,800 |
2024/2/20 |
2,099 |
2,099 |
2,065 |
2,070 |
-0.77% |
125,500 |
2024/2/19 |
2,080 |
2,089 |
2,066.5 |
2,086 |
+0.55% |
148,300 |
2024/2/16 |
2,060 |
2,087.5 |
2,054.5 |
2,074.5 |
+0.95% |
177,900 |
2024/2/15 |
2,064.5 |
2,066.5 |
2,027.5 |
2,055 |
+0.49% |
167,900 |
2024/2/14 |
2,050.5 |
2,050.5 |
2,014 |
2,045 |
-0.99% |
260,100 |
2024/2/13 |
2,042 |
2,080 |
2,038.5 |
2,065.5 |
+1.25% |
197,400 |
2024/2/9 |
2,050 |
2,055.5 |
2,036 |
2,040 |
-1.43% |
183,900 |
2024/2/8 |
2,070 |
2,079.5 |
2,045 |
2,069.5 |
+0.71% |
152,700 |
2024/2/7 |
2,052 |
2,058 |
2,033.5 |
2,055 |
-0.46% |
164,300 |
2024/2/6 |
2,072 |
2,081.5 |
2,056 |
2,064.5 |
-0.41% |
164,800 |
2024/2/5 |
2,085 |
2,099 |
2,063.5 |
2,073 |
+0.39% |
195,500 |
2024/2/2 |
2,071 |
2,072.5 |
2,052 |
2,065 |
+0.19% |
141,000 |
2024/2/1 |
2,050 |
2,070 |
2,033 |
2,061 |
-0.10% |
156,800 |
2024/1/31 |
2,050.5 |
2,064 |
2,037.5 |
2,063 |
-0.67% |
160,500 |
2024/1/30 |
2,082.5 |
2,096 |
2,068.5 |
2,077 |
-0.38% |
139,100 |
2024/1/29 |
2,080 |
2,092 |
2,060.5 |
2,085 |
+1.04% |
163,600 |
2024/1/26 |
2,063.5 |
2,086 |
2,056 |
2,063.5 |
-0.91% |
204,900 |
2024/1/25 |
2,035 |
2,092.5 |
2,023 |
2,082.5 |
+1.17% |
378,300 |
2024/1/24 |
2,094 |
2,106 |
2,051 |
2,058.5 |
-3.06% |
340,500 |
2024/1/23 |
2,154 |
2,175 |
2,108 |
2,123.5 |
-0.89% |
246,100 |
2024/1/22 |
2,130 |
2,178 |
2,130 |
2,142.5 |
-0.07% |
272,500 |
2024/1/19 |
2,173 |
2,180 |
2,137 |
2,144 |
+0.12% |
317,300 |
2024/1/18 |
2,191 |
2,195 |
2,138.5 |
2,141.5 |
-2.39% |
254,600 |
2024/1/17 |
2,248 |
2,270 |
2,194 |
2,194 |
-1.68% |
249,100 |
2024/1/16 |
2,285.5 |
2,297 |
2,231 |
2,231.5 |
-3.21% |
333,200 |
2024/1/15 |
2,316 |
2,410 |
2,305 |
2,305.5 |
+1.61% |
607,000 |
2024/1/12 |
2,266 |
2,293.5 |
2,240.5 |
2,269 |
+1.59% |
427,400 |
2024/1/11 |
2,227 |
2,246.5 |
2,216 |
2,233.5 |
+0.25% |
208,000 |
2024/1/10 |
2,194 |
2,234 |
2,188.5 |
2,228 |
+1.32% |
309,700 |
2024/1/9 |
2,155 |
2,199 |
2,149 |
2,199 |
+3.07% |
252,800 |
2024/1/5 |
2,152.5 |
2,155 |
2,127.5 |
2,133.5 |
-0.42% |
169,900 |
2024/1/4 |
2,105.5 |
2,145 |
2,070.5 |
2,142.5 |
+0.40% |
226,200 |
2023/12/29 |
2,155 |
2,155 |
2,125.5 |
2,134 |
-0.61% |
110,800 |
2023/12/28 |
2,120.5 |
2,149 |
2,120 |
2,147 |
+0.61% |
155,900 |
2023/12/27 |
2,110 |
2,146 |
2,105 |
2,134 |
+1.89% |
192,200 |
2023/12/26 |
2,062 |
2,094.5 |
2,060 |
2,094.5 |
+1.45% |
180,500 |
2023/12/25 |
2,113.5 |
2,113.5 |
2,062.5 |
2,064.5 |
-1.15% |
116,700 |
2023/12/22 |
2,090 |
2,098 |
2,068 |
2,088.5 |
-0.02% |
121,800 |
2023/12/21 |
2,130 |
2,143.5 |
2,084.5 |
2,089 |
-3.87% |
234,500 |
2023/12/20 |
2,167 |
2,194 |
2,166.5 |
2,173 |
+1.26% |
208,200 |
2023/12/19 |
2,181 |
2,181 |
2,110 |
2,146 |
-1.45% |
334,900 |
2023/12/18 |
2,190 |
2,212.5 |
2,159.5 |
2,177.5 |
-1.45% |
302,500 |
2023/12/15 |
2,188 |
2,218.5 |
2,166.5 |
2,209.5 |
+2.22% |
334,300 |
2023/12/14 |
2,160.5 |
2,189.5 |
2,157 |
2,161.5 |
-0.35% |
201,800 |
2023/12/13 |
2,187 |
2,187 |
2,166 |
2,169 |
+0.09% |
179,200 |
2023/12/12 |
2,182.5 |
2,190 |
2,165 |
2,167 |
+0.18% |
199,600 |
2023/12/11 |
2,200 |
2,211 |
2,153 |
2,163 |
-0.64% |
266,500 |
2023/12/8 |
2,224 |
2,224 |
2,161 |
2,177 |
-1.47% |
400,800 |
2023/12/7 |
2,236.5 |
2,263 |
2,208.5 |
2,209.5 |
-1.43% |
286,700 |
2023/12/6 |
2,198 |
2,242 |
2,194.5 |
2,241.5 |
+2.66% |
230,100 |
2023/12/5 |
2,192.5 |
2,208.5 |
2,177 |
2,183.5 |
-1.02% |
277,500 |
2023/12/4 |
2,204 |
2,219.5 |
2,180 |
2,206 |
+0.94% |
226,200 |
2023/12/1 |
2,200 |
2,208 |
2,178.5 |
2,185.5 |
-0.34% |
181,500 |
2023/11/30 |
2,172 |
2,198 |
2,169 |
2,193 |
+1.13% |
225,200 |
2023/11/29 |
2,130.5 |
2,177 |
2,130.5 |
2,168.5 |
+0.84% |
158,500 |
2023/11/28 |
2,137 |
2,150.5 |
2,116.5 |
2,150.5 |
+0.63% |
157,400 |
2023/11/27 |
2,150 |
2,165 |
2,123.5 |
2,137 |
-0.44% |
152,800 |
2023/11/24 |
2,149 |
2,159.5 |
2,122 |
2,146.5 |
+0.42% |
143,400 |
2023/11/22 |
2,103 |
2,138 |
2,089 |
2,137.5 |
+1.11% |
172,800 |
2023/11/21 |
2,159 |
2,159 |
2,105.5 |
2,114 |
-1.86% |
207,000 |
2023/11/20 |
2,180 |
2,182.5 |
2,134 |
2,154 |
-1.51% |
239,900 |
2023/11/17 |
2,154.5 |
2,188 |
2,145 |
2,187 |
+3.16% |
328,600 |
2023/11/16 |
2,135 |
2,159 |
2,114 |
2,120 |
-0.68% |
260,600 |
2023/11/15 |
2,089 |
2,143 |
2,088 |
2,134.5 |
+3.24% |
287,700 |
2023/11/14 |
2,064.5 |
2,082.5 |
2,046 |
2,067.5 |
+1.30% |
145,700 |
2023/11/13 |
2,073 |
2,080 |
2,029.5 |
2,041 |
-1.04% |
175,300 |
2023/11/10 |
2,056.5 |
2,070.5 |
2,036.5 |
2,062.5 |
-0.58% |
105,100 |
2023/11/9 |
2,078 |
2,083.5 |
2,050 |
2,074.5 |
-0.53% |
175,100 |
2023/11/8 |
2,100 |
2,119 |
2,076 |
2,085.5 |
-0.36% |
249,200 |
2023/11/7 |
2,130.5 |
2,143.5 |
2,093 |
2,093 |
-1.78% |
159,400 |
2023/11/6 |
2,112.5 |
2,149.5 |
2,100.5 |
2,131 |
+2.08% |
308,500 |
2023/11/2 |
2,090 |
2,105 |
2,071.5 |
2,087.5 |
+0.70% |
179,700 |
2023/11/1 |
2,076 |
2,081 |
2,050 |
2,073 |
+1.84% |
236,900 |
2023/10/31 |
2,015.5 |
2,041 |
2,006.5 |
2,035.5 |
+0.67% |
306,000 |
2023/10/30 |
2,015 |
2,037 |
2,003.5 |
2,022 |
-0.64% |
261,400 |
2023/10/27 |
2,035.5 |
2,042 |
2,010 |
2,035 |
+0.84% |
236,400 |
2023/10/26 |
2,052 |
2,062.5 |
2,002 |
2,018 |
-2.32% |
359,300 |
2023/10/25 |
2,117 |
2,117 |
2,061.5 |
2,066 |
-2.75% |
277,000 |
2023/10/24 |
2,064 |
2,131.5 |
2,046.5 |
2,124.5 |
+3.61% |
494,800 |
2023/10/23 |
2,044.5 |
2,065.5 |
2,017.5 |
2,050.5 |
-0.36% |
435,400 |
2023/10/20 |
2,023 |
2,076.5 |
2,018 |
2,058 |
+1.25% |
381,000 |
2023/10/19 |
2,038 |
2,059 |
2,018.5 |
2,032.5 |
-1.45% |
272,000 |
2023/10/18 |
2,012.5 |
2,069 |
2,012 |
2,062.5 |
+2.48% |
408,200 |
2023/10/17 |
1,969 |
2,029.5 |
1,964 |
2,012.5 |
+4.06% |
351,600 |
2023/10/16 |
1,969 |
1,969 |
1,918.5 |
1,934 |
-2.81% |
532,000 |
2023/10/13 |
1,977 |
2,043 |
1,955.5 |
1,990 |
+6.70% |
1,303,600 |
2023/10/12 |
1,875 |
1,885 |
1,823.5 |
1,865 |
-2.15% |
491,200 |
2023/10/11 |
1,885 |
1,914.5 |
1,881 |
1,906 |
+1.36% |
450,300 |
2023/10/10 |
1,875.5 |
1,886 |
1,859 |
1,880.5 |
+0.05% |
247,100 |
2023/10/6 |
1,874.5 |
1,909 |
1,874.5 |
1,879.5 |
+0.40% |
266,000 |
2023/10/5 |
1,820 |
1,872 |
1,813 |
1,872 |
+3.03% |
291,800 |
2023/10/4 |
1,817 |
1,830 |
1,803 |
1,817 |
-0.52% |
232,100 |
2023/10/3 |
1,829 |
1,840 |
1,809 |
1,826.5 |
+0.52% |
206,300 |
2023/10/2 |
1,828 |
1,858 |
1,815 |
1,817 |
+0.17% |
261,400 |
2023/9/29 |
1,852 |
1,854.5 |
1,796 |
1,814 |
-1.36% |
276,700 |
2023/9/28 |
1,873 |
1,873 |
1,827 |
1,839 |
-2.80% |
257,500 |
2023/9/27 |
1,858.5 |
1,895 |
1,834.5 |
1,892 |
+0.93% |
254,400 |
2023/9/26 |
1,902 |
1,902 |
1,868 |
1,874.5 |
-1.68% |
174,700 |
|