日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
3,267 |
3,318 |
3,224 |
3,258 |
-2.22% |
3,727,800 |
2024/3/27 |
3,345 |
3,378 |
3,329 |
3,332 |
-0.21% |
3,440,000 |
2024/3/26 |
3,370 |
3,377 |
3,331 |
3,339 |
-0.77% |
1,964,900 |
2024/3/25 |
3,409 |
3,409 |
3,357 |
3,365 |
-1.35% |
2,882,000 |
2024/3/22 |
3,355 |
3,421 |
3,349 |
3,411 |
+2.25% |
3,799,200 |
2024/3/21 |
3,296 |
3,336 |
3,249 |
3,336 |
+3.15% |
4,103,600 |
2024/3/19 |
3,231 |
3,283 |
3,172 |
3,234 |
+0.31% |
3,521,300 |
2024/3/18 |
3,226 |
3,236 |
3,190 |
3,224 |
+1.93% |
2,087,600 |
2024/3/15 |
3,175 |
3,226 |
3,157 |
3,163 |
-0.38% |
2,737,900 |
2024/3/14 |
3,155 |
3,176 |
3,137 |
3,175 |
-0.28% |
2,448,200 |
2024/3/13 |
3,231 |
3,236 |
3,153 |
3,184 |
+0.44% |
2,418,100 |
2024/3/12 |
3,200 |
3,218 |
3,122 |
3,170 |
-1.80% |
2,992,900 |
2024/3/11 |
3,324 |
3,332 |
3,189 |
3,228 |
-2.83% |
4,778,500 |
2024/3/8 |
3,282 |
3,355 |
3,232 |
3,322 |
+1.78% |
5,264,200 |
2024/3/7 |
3,250 |
3,328 |
3,230 |
3,264 |
+2.51% |
4,158,800 |
2024/3/6 |
3,214 |
3,218 |
3,177 |
3,184 |
-0.13% |
2,881,100 |
2024/3/5 |
3,138 |
3,192 |
3,121 |
3,188 |
+2.21% |
1,944,300 |
2024/3/4 |
3,127 |
3,129 |
3,089 |
3,119 |
-0.51% |
2,062,700 |
2024/3/1 |
3,069 |
3,159 |
3,060 |
3,135 |
+3.16% |
3,598,000 |
2024/2/29 |
3,021 |
3,054 |
3,003 |
3,039 |
+0.00% |
3,190,300 |
2024/2/28 |
3,070 |
3,089 |
3,024 |
3,039 |
-0.75% |
2,254,200 |
2024/2/27 |
3,027 |
3,112 |
2,988 |
3,062 |
+1.69% |
4,571,500 |
2024/2/26 |
2,995.5 |
3,041 |
2,982 |
3,011 |
+1.30% |
3,075,300 |
2024/2/22 |
2,963 |
2,990.5 |
2,956 |
2,972.5 |
+0.56% |
2,298,000 |
2024/2/21 |
2,974 |
2,995 |
2,949 |
2,956 |
-0.45% |
1,845,900 |
2024/2/20 |
2,981.5 |
3,004 |
2,958.5 |
2,969.5 |
-0.62% |
2,426,500 |
2024/2/19 |
2,935 |
2,988 |
2,932.5 |
2,988 |
+2.01% |
2,421,600 |
2024/2/16 |
2,892 |
2,938 |
2,886.5 |
2,929 |
+1.95% |
3,088,700 |
2024/2/15 |
2,898 |
2,917 |
2,862.5 |
2,873 |
-0.83% |
2,461,100 |
2024/2/14 |
2,949.5 |
2,954.5 |
2,881 |
2,897 |
-1.41% |
2,393,300 |
2024/2/13 |
2,862.5 |
2,943.5 |
2,861.5 |
2,938.5 |
+2.92% |
3,466,100 |
2024/2/9 |
2,873.5 |
2,879.5 |
2,838.5 |
2,855 |
-1.11% |
2,596,100 |
2024/2/8 |
2,898 |
2,916 |
2,872.5 |
2,887 |
-0.50% |
2,491,200 |
2024/2/7 |
2,863 |
2,919 |
2,860 |
2,901.5 |
+1.10% |
2,788,800 |
2024/2/6 |
2,982 |
2,982 |
2,863 |
2,870 |
-4.71% |
6,135,700 |
2024/2/5 |
3,005 |
3,016 |
2,979 |
3,012 |
+1.11% |
2,752,700 |
2024/2/2 |
2,941.5 |
2,991.5 |
2,931 |
2,979 |
+1.15% |
2,973,600 |
2024/2/1 |
2,972.5 |
2,994.5 |
2,918 |
2,945 |
-3.16% |
4,667,200 |
2024/1/31 |
2,985 |
3,041 |
2,965 |
3,041 |
+2.91% |
3,560,800 |
2024/1/30 |
2,960 |
2,967 |
2,946 |
2,955 |
-0.47% |
1,504,900 |
2024/1/29 |
2,968 |
2,982 |
2,947 |
2,969 |
+1.11% |
1,976,000 |
2024/1/26 |
2,942 |
2,963.5 |
2,912 |
2,936.5 |
-0.78% |
2,407,600 |
2024/1/25 |
2,978.5 |
2,992 |
2,937.5 |
2,959.5 |
-0.62% |
2,504,300 |
2024/1/24 |
2,887 |
2,978 |
2,882 |
2,978 |
+2.53% |
3,673,900 |
2024/1/23 |
2,889 |
2,914.5 |
2,863 |
2,904.5 |
+0.19% |
3,301,300 |
2024/1/22 |
2,899 |
2,904.5 |
2,867.5 |
2,899 |
+1.10% |
2,723,800 |
2024/1/19 |
2,887 |
2,888 |
2,852 |
2,867.5 |
+0.16% |
2,069,300 |
2024/1/18 |
2,868 |
2,880.5 |
2,826.5 |
2,863 |
-0.68% |
2,858,800 |
2024/1/17 |
2,917 |
2,933.5 |
2,878.5 |
2,882.5 |
-0.89% |
2,267,500 |
2024/1/16 |
2,934 |
2,942.5 |
2,887 |
2,908.5 |
-0.95% |
1,606,800 |
2024/1/15 |
2,861.5 |
2,951.5 |
2,861.5 |
2,936.5 |
+2.69% |
2,058,600 |
2024/1/12 |
2,901 |
2,907.5 |
2,859 |
2,859.5 |
-1.40% |
2,283,300 |
2024/1/11 |
2,874.5 |
2,935.5 |
2,871.5 |
2,900 |
+2.18% |
2,569,700 |
2024/1/10 |
2,829 |
2,860 |
2,815.5 |
2,838 |
-0.60% |
2,256,800 |
2024/1/9 |
2,805.5 |
2,859 |
2,800.5 |
2,855 |
+0.25% |
2,853,600 |
2024/1/5 |
2,773 |
2,849.5 |
2,771 |
2,848 |
+3.34% |
2,634,700 |
2024/1/4 |
2,754 |
2,758 |
2,694.5 |
2,756 |
+1.85% |
1,863,700 |
2023/12/29 |
2,720 |
2,731.5 |
2,694.5 |
2,706 |
+0.35% |
1,672,300 |
2023/12/28 |
2,686 |
2,703.5 |
2,682 |
2,696.5 |
-0.28% |
1,596,900 |
2023/12/27 |
2,698.5 |
2,708 |
2,678.5 |
2,704 |
+1.46% |
987,600 |
2023/12/26 |
2,660 |
2,681 |
2,643.5 |
2,665 |
+0.17% |
905,500 |
2023/12/25 |
2,700.5 |
2,703.5 |
2,658.5 |
2,660.5 |
-0.21% |
602,300 |
2023/12/22 |
2,635 |
2,671.5 |
2,633.5 |
2,666 |
+2.18% |
970,800 |
2023/12/21 |
2,616.5 |
2,625 |
2,604.5 |
2,609 |
-0.72% |
844,000 |
2023/12/20 |
2,596 |
2,644.5 |
2,585 |
2,628 |
+0.38% |
973,500 |
2023/12/19 |
2,618 |
2,653 |
2,595.5 |
2,618 |
+0.08% |
1,464,500 |
2023/12/18 |
2,636.5 |
2,639 |
2,561.5 |
2,616 |
-2.22% |
2,016,000 |
2023/12/15 |
2,705.5 |
2,719.5 |
2,664 |
2,675.5 |
-2.01% |
1,669,400 |
2023/12/14 |
2,799 |
2,799 |
2,719 |
2,730.5 |
-1.64% |
1,644,200 |
2023/12/13 |
2,765 |
2,784.5 |
2,761 |
2,776 |
+0.14% |
977,500 |
2023/12/12 |
2,805 |
2,808.5 |
2,772 |
2,772 |
-1.05% |
1,244,000 |
2023/12/11 |
2,785 |
2,813 |
2,746.5 |
2,801.5 |
+2.43% |
1,705,100 |
2023/12/8 |
2,737.5 |
2,779 |
2,731 |
2,735 |
-1.17% |
2,266,400 |
2023/12/7 |
2,750.5 |
2,781 |
2,741.5 |
2,767.5 |
-0.77% |
1,305,400 |
2023/12/6 |
2,737 |
2,790.5 |
2,729.5 |
2,789 |
+2.33% |
1,184,400 |
2023/12/5 |
2,722 |
2,741.5 |
2,704 |
2,725.5 |
+0.15% |
954,600 |
2023/12/4 |
2,768 |
2,776.5 |
2,721 |
2,721.5 |
-2.59% |
1,440,200 |
2023/12/1 |
2,799 |
2,811 |
2,783 |
2,794 |
+0.52% |
985,100 |
2023/11/30 |
2,767 |
2,827 |
2,763.5 |
2,779.5 |
+1.07% |
2,804,200 |
2023/11/29 |
2,779.5 |
2,802.5 |
2,750 |
2,750 |
-0.58% |
1,656,600 |
2023/11/28 |
2,761.5 |
2,784.5 |
2,744.5 |
2,766 |
-0.36% |
999,200 |
2023/11/27 |
2,755 |
2,780 |
2,745 |
2,776 |
+1.20% |
1,111,400 |
2023/11/24 |
2,749 |
2,753 |
2,725.5 |
2,743 |
+0.59% |
879,500 |
2023/11/22 |
2,670.5 |
2,728.5 |
2,670.5 |
2,727 |
+1.62% |
1,000,600 |
2023/11/21 |
2,675 |
2,702 |
2,670.5 |
2,683.5 |
+0.02% |
1,025,300 |
2023/11/20 |
2,667 |
2,716.5 |
2,666.5 |
2,683 |
+0.41% |
1,488,300 |
2023/11/17 |
2,637.5 |
2,690 |
2,613 |
2,672 |
+0.04% |
1,521,000 |
2023/11/16 |
2,673.5 |
2,711 |
2,670 |
2,671 |
+1.06% |
1,891,400 |
2023/11/15 |
2,725 |
2,740.5 |
2,638 |
2,643 |
-4.76% |
3,123,900 |
2023/11/14 |
2,782 |
2,784.5 |
2,748 |
2,775 |
+1.31% |
1,147,800 |
2023/11/13 |
2,754.5 |
2,772 |
2,715.5 |
2,739 |
-0.81% |
1,286,900 |
2023/11/10 |
2,721.5 |
2,766.5 |
2,714 |
2,761.5 |
+0.62% |
1,144,200 |
2023/11/9 |
2,675.5 |
2,750.5 |
2,650.5 |
2,744.5 |
+1.52% |
1,826,900 |
2023/11/8 |
2,780.5 |
2,787 |
2,652 |
2,703.5 |
-3.08% |
3,042,000 |
2023/11/7 |
2,812.5 |
2,814 |
2,766.5 |
2,789.5 |
-1.50% |
1,985,700 |
2023/11/6 |
2,915 |
2,915 |
2,825 |
2,832 |
-2.14% |
1,646,100 |
2023/11/2 |
2,905.5 |
2,927 |
2,868.5 |
2,894 |
+1.17% |
1,521,400 |
2023/11/1 |
2,855 |
2,866 |
2,823.5 |
2,860.5 |
+1.98% |
1,299,200 |
2023/10/31 |
2,825 |
2,837.5 |
2,728.5 |
2,805 |
+2.26% |
2,851,000 |
2023/10/30 |
2,801 |
2,830.5 |
2,706 |
2,743 |
-3.14% |
3,472,400 |
2023/10/27 |
2,784 |
2,835 |
2,767 |
2,832 |
+1.91% |
893,300 |
2023/10/26 |
2,799 |
2,808.5 |
2,758.5 |
2,779 |
-0.71% |
784,600 |
2023/10/25 |
2,776 |
2,817 |
2,766 |
2,799 |
+1.73% |
837,000 |
2023/10/24 |
2,760.5 |
2,766.5 |
2,683 |
2,751.5 |
-0.72% |
953,000 |
2023/10/23 |
2,796 |
2,799.5 |
2,764 |
2,771.5 |
-1.07% |
689,900 |
2023/10/20 |
2,798.5 |
2,835.5 |
2,787.5 |
2,801.5 |
+0.11% |
1,003,200 |
2023/10/19 |
2,786.5 |
2,809 |
2,770.5 |
2,798.5 |
-0.41% |
732,800 |
2023/10/18 |
2,803 |
2,822 |
2,777.5 |
2,810 |
+0.83% |
999,100 |
2023/10/17 |
2,790.5 |
2,802.5 |
2,770 |
2,787 |
+0.14% |
761,100 |
2023/10/16 |
2,797 |
2,802.5 |
2,762.5 |
2,783 |
-1.24% |
1,191,800 |
2023/10/13 |
2,866 |
2,870 |
2,815.5 |
2,818 |
-2.20% |
1,038,500 |
2023/10/12 |
2,873.5 |
2,884 |
2,853 |
2,881.5 |
+0.45% |
1,038,600 |
2023/10/11 |
2,888.5 |
2,892 |
2,861 |
2,868.5 |
-0.40% |
888,500 |
2023/10/10 |
2,853 |
2,887.5 |
2,839 |
2,880 |
+2.53% |
874,200 |
2023/10/6 |
2,817.5 |
2,835 |
2,775 |
2,809 |
-0.04% |
1,032,000 |
2023/10/5 |
2,737 |
2,817.5 |
2,712.5 |
2,810 |
+3.94% |
1,800,300 |
2023/10/4 |
2,742.5 |
2,762 |
2,696.5 |
2,703.5 |
-2.52% |
1,541,100 |
2023/10/3 |
2,792 |
2,804 |
2,762 |
2,773.5 |
-1.63% |
1,230,500 |
2023/10/2 |
2,827.5 |
2,865.5 |
2,814 |
2,819.5 |
+0.14% |
1,534,600 |
2023/9/29 |
2,877.5 |
2,880.5 |
2,808.5 |
2,815.5 |
-2.46% |
1,758,900 |
2023/9/28 |
2,916 |
2,927 |
2,870.5 |
2,886.5 |
-2.52% |
1,710,700 |
2023/9/27 |
2,928.5 |
2,964 |
2,916 |
2,961 |
+0.63% |
1,762,700 |
2023/9/26 |
2,925 |
2,962.5 |
2,919.5 |
2,942.5 |
+0.51% |
1,656,800 |
|