日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
3,020 |
3,020 |
2,905.5 |
2,919.5 |
-5.58% |
309,700 |
2024/3/27 |
3,099 |
3,110 |
3,078 |
3,092 |
+1.38% |
348,700 |
2024/3/26 |
3,020 |
3,056 |
3,020 |
3,050 |
+1.06% |
192,300 |
2024/3/25 |
3,076 |
3,077 |
3,011 |
3,018 |
-1.89% |
177,700 |
2024/3/22 |
3,038 |
3,076 |
3,022 |
3,076 |
+0.75% |
293,500 |
2024/3/21 |
3,050 |
3,064 |
3,031 |
3,053 |
+0.93% |
273,000 |
2024/3/19 |
3,001 |
3,030 |
2,978 |
3,025 |
+0.97% |
200,400 |
2024/3/18 |
2,995 |
3,033 |
2,984.5 |
2,996 |
+1.01% |
225,200 |
2024/3/15 |
2,951 |
2,981.5 |
2,942.5 |
2,966 |
+0.00% |
258,200 |
2024/3/14 |
2,976.5 |
2,976.5 |
2,914.5 |
2,966 |
-0.07% |
200,000 |
2024/3/13 |
3,003 |
3,022 |
2,961 |
2,968 |
-1.00% |
172,600 |
2024/3/12 |
2,970 |
3,000 |
2,931 |
2,998 |
-0.02% |
275,100 |
2024/3/11 |
3,004 |
3,053 |
2,971.5 |
2,998.5 |
-0.32% |
300,700 |
2024/3/8 |
2,997.5 |
3,039 |
2,976.5 |
3,008 |
+0.27% |
300,800 |
2024/3/7 |
3,047 |
3,058 |
2,993.5 |
3,000 |
-1.35% |
241,100 |
2024/3/6 |
3,063 |
3,080 |
3,035 |
3,041 |
-0.85% |
244,800 |
2024/3/5 |
3,050 |
3,080 |
3,036 |
3,067 |
+0.49% |
206,500 |
2024/3/4 |
3,072 |
3,078 |
3,038 |
3,052 |
-1.07% |
302,700 |
2024/3/1 |
3,092 |
3,111 |
3,037 |
3,085 |
+1.95% |
391,700 |
2024/2/29 |
3,037 |
3,046 |
3,010 |
3,026 |
-0.36% |
285,300 |
2024/2/28 |
3,029 |
3,054 |
3,023 |
3,037 |
-0.16% |
123,000 |
2024/2/27 |
3,034 |
3,066 |
3,029 |
3,042 |
+0.50% |
140,500 |
2024/2/26 |
3,078 |
3,080 |
3,007 |
3,027 |
-0.59% |
194,600 |
2024/2/22 |
3,063 |
3,063 |
3,025 |
3,045 |
+0.07% |
187,000 |
2024/2/21 |
3,017 |
3,060 |
3,017 |
3,043 |
+0.56% |
190,800 |
2024/2/20 |
3,026 |
3,037 |
3,010 |
3,026 |
+0.73% |
144,000 |
2024/2/19 |
3,007 |
3,032 |
2,976 |
3,004 |
-0.33% |
197,000 |
2024/2/16 |
3,083 |
3,090 |
2,998 |
3,014 |
-2.05% |
291,700 |
2024/2/15 |
3,100 |
3,100 |
3,061 |
3,077 |
+0.20% |
400,000 |
2024/2/14 |
3,066 |
3,106 |
3,043 |
3,071 |
+0.16% |
235,900 |
2024/2/13 |
3,047 |
3,066 |
3,028 |
3,066 |
+1.25% |
240,000 |
2024/2/9 |
3,031 |
3,066 |
3,015 |
3,028 |
-0.92% |
215,900 |
2024/2/8 |
3,050 |
3,076 |
3,027 |
3,056 |
+0.39% |
247,700 |
2024/2/7 |
3,065 |
3,089 |
3,021 |
3,044 |
+0.59% |
260,100 |
2024/2/6 |
3,044 |
3,055 |
3,007 |
3,026 |
-0.56% |
250,100 |
2024/2/5 |
3,061 |
3,072 |
3,013 |
3,043 |
-0.13% |
355,100 |
2024/2/2 |
3,155 |
3,181 |
3,039 |
3,047 |
-1.71% |
660,000 |
2024/2/1 |
2,903 |
3,124 |
2,893 |
3,100 |
+5.60% |
1,019,100 |
2024/1/31 |
2,902 |
2,938.5 |
2,901 |
2,935.5 |
+1.15% |
228,300 |
2024/1/30 |
2,912.5 |
2,919.5 |
2,901.5 |
2,902 |
-0.07% |
189,300 |
2024/1/29 |
2,908 |
2,921 |
2,898 |
2,904 |
+0.41% |
167,300 |
2024/1/26 |
2,899 |
2,922 |
2,885.5 |
2,892 |
-0.45% |
274,900 |
2024/1/25 |
2,900 |
2,912 |
2,882.5 |
2,905 |
-0.24% |
294,300 |
2024/1/24 |
2,942.5 |
2,950.5 |
2,901.5 |
2,912 |
-1.24% |
155,100 |
2024/1/23 |
2,921 |
2,974 |
2,920 |
2,948.5 |
+0.70% |
168,800 |
2024/1/22 |
2,935 |
2,954 |
2,924.5 |
2,928 |
+0.55% |
135,100 |
2024/1/19 |
2,884 |
2,924.5 |
2,879.5 |
2,912 |
+1.32% |
192,000 |
2024/1/18 |
2,880 |
2,898.5 |
2,870 |
2,874 |
-0.59% |
251,400 |
2024/1/17 |
2,912 |
2,933 |
2,891 |
2,891 |
+0.07% |
185,500 |
2024/1/16 |
2,940.5 |
2,946.5 |
2,888.5 |
2,889 |
-1.75% |
181,000 |
2024/1/15 |
2,940 |
2,952.5 |
2,921.5 |
2,940.5 |
+0.15% |
167,800 |
2024/1/12 |
2,955 |
2,965.5 |
2,907 |
2,936 |
-0.69% |
257,700 |
2024/1/11 |
2,980 |
2,984 |
2,944.5 |
2,956.5 |
+0.32% |
171,500 |
2024/1/10 |
2,914 |
2,959.5 |
2,911.5 |
2,947 |
+1.60% |
212,600 |
2024/1/9 |
2,873.5 |
2,925.5 |
2,873.5 |
2,900.5 |
+1.81% |
211,800 |
2024/1/5 |
2,899 |
2,908.5 |
2,842.5 |
2,849 |
-1.45% |
259,900 |
2024/1/4 |
2,790 |
2,908.5 |
2,765 |
2,891 |
+2.26% |
286,900 |
2023/12/29 |
2,818 |
2,832 |
2,808 |
2,827 |
+0.05% |
149,900 |
2023/12/28 |
2,808 |
2,833 |
2,795.5 |
2,825.5 |
-0.25% |
132,100 |
2023/12/27 |
2,825 |
2,836.5 |
2,803.5 |
2,832.5 |
+0.98% |
138,000 |
2023/12/26 |
2,830 |
2,830.5 |
2,791.5 |
2,805 |
-0.44% |
95,700 |
2023/12/25 |
2,830 |
2,831 |
2,795 |
2,817.5 |
+0.34% |
115,500 |
2023/12/22 |
2,786 |
2,812.5 |
2,784.5 |
2,808 |
+0.79% |
218,500 |
2023/12/21 |
2,790.5 |
2,794.5 |
2,771.5 |
2,786 |
-1.54% |
238,800 |
2023/12/20 |
2,800.5 |
2,864.5 |
2,800.5 |
2,829.5 |
+1.22% |
251,400 |
2023/12/19 |
2,745 |
2,801.5 |
2,745 |
2,795.5 |
+2.04% |
272,900 |
2023/12/18 |
2,715 |
2,740 |
2,685 |
2,739.5 |
+0.05% |
297,800 |
2023/12/15 |
2,731 |
2,752 |
2,703.5 |
2,738 |
-0.49% |
439,700 |
2023/12/14 |
2,771.5 |
2,792 |
2,707.5 |
2,751.5 |
-2.48% |
534,500 |
2023/12/13 |
2,828.5 |
2,846.5 |
2,810.5 |
2,821.5 |
+0.37% |
264,100 |
2023/12/12 |
2,857.5 |
2,866 |
2,807 |
2,811 |
-0.32% |
250,100 |
2023/12/11 |
2,781.5 |
2,820 |
2,781.5 |
2,820 |
+1.84% |
357,400 |
2023/12/8 |
2,748.5 |
2,827 |
2,748.5 |
2,769 |
+0.07% |
464,700 |
2023/12/7 |
2,812 |
2,821.5 |
2,766.5 |
2,767 |
-3.32% |
425,300 |
2023/12/6 |
2,830 |
2,873.5 |
2,825 |
2,862 |
+0.67% |
225,400 |
2023/12/5 |
2,876 |
2,886.5 |
2,842.5 |
2,843 |
-1.88% |
183,600 |
2023/12/4 |
2,870 |
2,897.5 |
2,840 |
2,897.5 |
+0.26% |
159,700 |
2023/12/1 |
2,862.5 |
2,901 |
2,857.5 |
2,890 |
+0.78% |
187,600 |
2023/11/30 |
2,852.5 |
2,871.5 |
2,849 |
2,867.5 |
-0.10% |
220,300 |
2023/11/29 |
2,851 |
2,882 |
2,851 |
2,870.5 |
-0.49% |
200,800 |
2023/11/28 |
2,880.5 |
2,900 |
2,878 |
2,884.5 |
-0.35% |
179,100 |
2023/11/27 |
2,890.5 |
2,918 |
2,884 |
2,894.5 |
+0.43% |
134,200 |
2023/11/24 |
2,920.5 |
2,920.5 |
2,870 |
2,882 |
-0.77% |
302,900 |
2023/11/22 |
2,873 |
2,923 |
2,863.5 |
2,904.5 |
+0.48% |
177,000 |
2023/11/21 |
2,910.5 |
2,910.5 |
2,871 |
2,890.5 |
-0.14% |
157,600 |
2023/11/20 |
2,931.5 |
2,938 |
2,884.5 |
2,894.5 |
-1.26% |
170,800 |
2023/11/17 |
2,900 |
2,931.5 |
2,892 |
2,931.5 |
+1.81% |
196,100 |
2023/11/16 |
2,852 |
2,887 |
2,836 |
2,879.5 |
-0.31% |
192,200 |
2023/11/15 |
2,828 |
2,888.5 |
2,806 |
2,888.5 |
+4.77% |
277,400 |
2023/11/14 |
2,760 |
2,795 |
2,749 |
2,757 |
-1.89% |
408,200 |
2023/11/13 |
2,814 |
2,834 |
2,774 |
2,810 |
-1.89% |
258,300 |
2023/11/10 |
2,760 |
2,869.5 |
2,760 |
2,864 |
+2.87% |
317,300 |
2023/11/9 |
2,736.5 |
2,798 |
2,705 |
2,784 |
+2.05% |
252,300 |
2023/11/8 |
2,731 |
2,751.5 |
2,719 |
2,728 |
+0.52% |
235,100 |
2023/11/7 |
2,752.5 |
2,772 |
2,714 |
2,714 |
-1.76% |
205,200 |
2023/11/6 |
2,744.5 |
2,775 |
2,731 |
2,762.5 |
+2.31% |
243,700 |
2023/11/2 |
2,726.5 |
2,736 |
2,688 |
2,700 |
+0.17% |
178,600 |
2023/11/1 |
2,689 |
2,720 |
2,681 |
2,695.5 |
+2.14% |
215,900 |
2023/10/31 |
2,620.5 |
2,642.5 |
2,600.5 |
2,639 |
+1.95% |
321,700 |
2023/10/30 |
2,554 |
2,596 |
2,531.5 |
2,588.5 |
+1.09% |
866,000 |
2023/10/27 |
2,541 |
2,560.5 |
2,522 |
2,560.5 |
+1.47% |
363,400 |
2023/10/26 |
2,531 |
2,560 |
2,511.5 |
2,523.5 |
-2.04% |
254,200 |
2023/10/25 |
2,608 |
2,620 |
2,574 |
2,576 |
-0.56% |
195,200 |
2023/10/24 |
2,543 |
2,597 |
2,520 |
2,590.5 |
+2.39% |
183,100 |
2023/10/23 |
2,572.5 |
2,575 |
2,520 |
2,530 |
-2.18% |
266,000 |
2023/10/20 |
2,585 |
2,602.5 |
2,559 |
2,586.5 |
-0.69% |
111,700 |
2023/10/19 |
2,567 |
2,622 |
2,550 |
2,604.5 |
-0.31% |
240,000 |
2023/10/18 |
2,688.5 |
2,688.5 |
2,586.5 |
2,612.5 |
-3.24% |
363,300 |
2023/10/17 |
2,649 |
2,712.5 |
2,647.5 |
2,700 |
+3.43% |
335,400 |
2023/10/16 |
2,613.5 |
2,641.5 |
2,601 |
2,610.5 |
-1.49% |
217,000 |
2023/10/13 |
2,652 |
2,656 |
2,635 |
2,650 |
-0.92% |
227,500 |
2023/10/12 |
2,610.5 |
2,677.5 |
2,606.5 |
2,674.5 |
+2.75% |
182,400 |
2023/10/11 |
2,653.5 |
2,653.5 |
2,596.5 |
2,603 |
-1.63% |
151,600 |
2023/10/10 |
2,641 |
2,652 |
2,625 |
2,646 |
+0.86% |
249,600 |
2023/10/6 |
2,631.5 |
2,640 |
2,614.5 |
2,623.5 |
+0.02% |
170,300 |
2023/10/5 |
2,592.5 |
2,629.5 |
2,582 |
2,623 |
+1.55% |
214,700 |
2023/10/4 |
2,638.5 |
2,643.5 |
2,578 |
2,583 |
-2.53% |
291,300 |
2023/10/3 |
2,690.5 |
2,700.5 |
2,633 |
2,650 |
-1.45% |
259,500 |
2023/10/2 |
2,709 |
2,738.5 |
2,681 |
2,689 |
-0.55% |
253,400 |
2023/9/29 |
2,717.5 |
2,724 |
2,676.5 |
2,704 |
+0.52% |
417,500 |
2023/9/28 |
2,680 |
2,714.5 |
2,664.5 |
2,690 |
-0.65% |
328,800 |
2023/9/27 |
2,658 |
2,711.5 |
2,651 |
2,707.5 |
+1.27% |
305,100 |
2023/9/26 |
2,666.5 |
2,704 |
2,660 |
2,673.5 |
+0.70% |
261,100 |
|