日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
2,774 |
2,828 |
2,732.5 |
2,745 |
-0.13% |
7,341,300 |
2024/3/27 |
2,709.5 |
2,806 |
2,703 |
2,748.5 |
+1.95% |
7,432,000 |
2024/3/26 |
2,635 |
2,712.5 |
2,633 |
2,696 |
+1.56% |
4,649,900 |
2024/3/25 |
2,731.5 |
2,742 |
2,646.5 |
2,654.5 |
-2.96% |
6,391,800 |
2024/3/22 |
2,723 |
2,754.5 |
2,692 |
2,735.5 |
+1.02% |
6,231,100 |
2024/3/21 |
2,729 |
2,736.5 |
2,652.5 |
2,708 |
-0.20% |
9,093,000 |
2024/3/19 |
2,558 |
2,732.5 |
2,558 |
2,713.5 |
+5.32% |
10,749,900 |
2024/3/18 |
2,520 |
2,606.5 |
2,516 |
2,576.5 |
+3.27% |
9,201,800 |
2024/3/15 |
2,440.5 |
2,495 |
2,426 |
2,495 |
+1.63% |
8,677,800 |
2024/3/14 |
2,413.5 |
2,468 |
2,391.5 |
2,455 |
+3.74% |
7,290,800 |
2024/3/13 |
2,407.5 |
2,424 |
2,340.5 |
2,366.5 |
-1.52% |
5,644,800 |
2024/3/12 |
2,369.5 |
2,410 |
2,340 |
2,403 |
+0.84% |
4,067,600 |
2024/3/11 |
2,480 |
2,480 |
2,360.5 |
2,383 |
-4.74% |
7,848,900 |
2024/3/8 |
2,491 |
2,510 |
2,455.5 |
2,501.5 |
+0.97% |
7,401,700 |
2024/3/7 |
2,501.5 |
2,549.5 |
2,468.5 |
2,477.5 |
+0.49% |
9,199,300 |
2024/3/6 |
2,439.5 |
2,508 |
2,426 |
2,465.5 |
+1.52% |
9,044,200 |
2024/3/5 |
2,423.5 |
2,441.5 |
2,411 |
2,428.5 |
+0.21% |
4,453,000 |
2024/3/4 |
2,440 |
2,444 |
2,398 |
2,423.5 |
+1.11% |
7,628,700 |
2024/3/1 |
2,320 |
2,405.5 |
2,305.5 |
2,397 |
+4.19% |
9,368,200 |
2024/2/29 |
2,338.5 |
2,359 |
2,286 |
2,300.5 |
-0.93% |
8,628,100 |
2024/2/28 |
2,252.5 |
2,334.5 |
2,247.5 |
2,322 |
+4.10% |
14,935,300 |
2024/2/27 |
2,183 |
2,245 |
2,161.5 |
2,230.5 |
+2.13% |
7,897,900 |
2024/2/26 |
2,193.5 |
2,216 |
2,166.5 |
2,184 |
+0.28% |
4,824,100 |
2024/2/22 |
2,125 |
2,186 |
2,109.5 |
2,178 |
+2.74% |
7,116,100 |
2024/2/21 |
2,123 |
2,141.5 |
2,108 |
2,120 |
-0.61% |
4,062,900 |
2024/2/20 |
2,119.5 |
2,138 |
2,110 |
2,133 |
+0.92% |
3,427,600 |
2024/2/19 |
2,100 |
2,120 |
2,080.5 |
2,113.5 |
+0.24% |
2,868,800 |
2024/2/16 |
2,061.5 |
2,117 |
2,053 |
2,108.5 |
+4.46% |
7,022,400 |
2024/2/15 |
2,059 |
2,059.5 |
2,006.5 |
2,018.5 |
-0.74% |
4,265,000 |
2024/2/14 |
2,065.5 |
2,068 |
2,012.5 |
2,033.5 |
-2.59% |
5,781,200 |
2024/2/13 |
2,108.5 |
2,128 |
2,053.5 |
2,087.5 |
-1.90% |
6,434,400 |
2024/2/9 |
2,109 |
2,149.5 |
2,103 |
2,128 |
+0.95% |
5,117,000 |
2024/2/8 |
2,097 |
2,123.5 |
2,079 |
2,108 |
+0.48% |
4,910,000 |
2024/2/7 |
2,107 |
2,114 |
2,067 |
2,098 |
+0.94% |
5,375,300 |
2024/2/6 |
2,090.5 |
2,129 |
2,072 |
2,078.5 |
-2.03% |
8,509,100 |
2024/2/5 |
2,041 |
2,142.5 |
2,015 |
2,121.5 |
+4.23% |
10,128,100 |
2024/2/2 |
2,048 |
2,049.5 |
2,022.5 |
2,035.5 |
+0.97% |
4,114,200 |
2024/2/1 |
2,047.5 |
2,051.5 |
2,012 |
2,016 |
-2.25% |
4,643,800 |
2024/1/31 |
2,019.5 |
2,062.5 |
2,015 |
2,062.5 |
+1.28% |
5,502,100 |
2024/1/30 |
2,047 |
2,075 |
2,035.5 |
2,036.5 |
-0.20% |
5,295,300 |
2024/1/29 |
2,018.5 |
2,055 |
2,017 |
2,040.5 |
+0.69% |
4,990,200 |
2024/1/26 |
2,040 |
2,041.5 |
2,022 |
2,026.5 |
-0.12% |
5,091,400 |
2024/1/25 |
2,050 |
2,051.5 |
2,004.5 |
2,029 |
-1.22% |
8,391,300 |
2024/1/24 |
2,104 |
2,105.5 |
2,046.5 |
2,054 |
-3.84% |
5,967,300 |
2024/1/23 |
2,139 |
2,152 |
2,117.5 |
2,136 |
-0.44% |
5,883,900 |
2024/1/22 |
2,135.5 |
2,150 |
2,129 |
2,145.5 |
+2.05% |
5,619,900 |
2024/1/19 |
2,109 |
2,120.5 |
2,076.5 |
2,102.5 |
+0.57% |
4,467,600 |
2024/1/18 |
2,077 |
2,125.5 |
2,070.5 |
2,090.5 |
+0.00% |
6,074,400 |
2024/1/17 |
2,164.5 |
2,166.5 |
2,089.5 |
2,090.5 |
-3.20% |
7,562,100 |
2024/1/16 |
2,186 |
2,194 |
2,157 |
2,159.5 |
-0.96% |
7,063,000 |
2024/1/15 |
2,148 |
2,189 |
2,146.5 |
2,180.5 |
+2.54% |
7,074,100 |
2024/1/12 |
2,110 |
2,130.5 |
2,088.5 |
2,126.5 |
+1.77% |
6,564,100 |
2024/1/11 |
2,069 |
2,104.5 |
2,060 |
2,089.5 |
+2.03% |
6,357,900 |
2024/1/10 |
1,995 |
2,063 |
1,993.5 |
2,048 |
+2.63% |
6,000,600 |
2024/1/9 |
2,014 |
2,029 |
1,994.5 |
1,995.5 |
-0.05% |
4,124,100 |
2024/1/5 |
1,963 |
2,014 |
1,962.5 |
1,996.5 |
+3.29% |
4,786,300 |
2024/1/4 |
1,923.5 |
1,948 |
1,909.5 |
1,933 |
-0.51% |
3,959,900 |
2023/12/29 |
1,936 |
1,949.5 |
1,932.5 |
1,943 |
-0.03% |
2,870,700 |
2023/12/28 |
1,947 |
1,957.5 |
1,941 |
1,943.5 |
-0.66% |
1,908,400 |
2023/12/27 |
1,944 |
1,962.5 |
1,943.5 |
1,956.5 |
+1.08% |
2,183,300 |
2023/12/26 |
1,942 |
1,946 |
1,932 |
1,935.5 |
-0.21% |
1,804,400 |
2023/12/25 |
1,954 |
1,957 |
1,936 |
1,939.5 |
-0.18% |
1,346,900 |
2023/12/22 |
1,954 |
1,961.5 |
1,936 |
1,943 |
-0.44% |
2,954,100 |
2023/12/21 |
1,969 |
1,969 |
1,948 |
1,951.5 |
-1.64% |
2,620,100 |
2023/12/20 |
1,980 |
2,007.5 |
1,976 |
1,984 |
-0.63% |
3,648,900 |
2023/12/19 |
1,961.5 |
1,996.5 |
1,925 |
1,996.5 |
+1.60% |
4,771,400 |
2023/12/18 |
1,960 |
1,966 |
1,925.5 |
1,965 |
-1.75% |
4,854,800 |
2023/12/15 |
1,934 |
2,000.5 |
1,934 |
2,000 |
+2.67% |
9,157,200 |
2023/12/14 |
1,966 |
1,972.5 |
1,929 |
1,948 |
-0.87% |
5,085,600 |
2023/12/13 |
1,950 |
1,969.5 |
1,947 |
1,965 |
+1.39% |
3,965,300 |
2023/12/12 |
1,950.5 |
1,968.5 |
1,938 |
1,938 |
+0.05% |
4,087,500 |
2023/12/11 |
1,927 |
1,957 |
1,916.5 |
1,937 |
+0.70% |
3,762,600 |
2023/12/8 |
1,943 |
1,945 |
1,906.5 |
1,923.5 |
-3.00% |
9,247,700 |
2023/12/7 |
1,998 |
2,003.5 |
1,978 |
1,983 |
-0.92% |
3,910,400 |
2023/12/6 |
1,975.5 |
2,014 |
1,967 |
2,001.5 |
+1.32% |
4,172,500 |
2023/12/5 |
1,988.5 |
2,005 |
1,971 |
1,975.5 |
-0.68% |
3,048,700 |
2023/12/4 |
1,990.5 |
2,018.5 |
1,977.5 |
1,989 |
+0.05% |
3,418,700 |
2023/12/1 |
2,000 |
2,005 |
1,988 |
1,988 |
-0.43% |
4,392,600 |
2023/11/30 |
1,999 |
2,004 |
1,974.5 |
1,996.5 |
+0.53% |
7,927,300 |
2023/11/29 |
1,973 |
1,998.5 |
1,970.5 |
1,986 |
+0.25% |
2,909,100 |
2023/11/28 |
1,984 |
2,002.5 |
1,977 |
1,981 |
+0.41% |
4,717,000 |
2023/11/27 |
1,976 |
2,001 |
1,970 |
1,973 |
+0.13% |
3,443,100 |
2023/11/24 |
1,990 |
1,990 |
1,964 |
1,970.5 |
+0.72% |
2,138,500 |
2023/11/22 |
1,941 |
1,970 |
1,941 |
1,956.5 |
+0.59% |
3,211,400 |
2023/11/21 |
1,952.5 |
1,956.5 |
1,922.5 |
1,945 |
+0.15% |
4,110,500 |
2023/11/20 |
1,941.5 |
1,968.5 |
1,934.5 |
1,942 |
+0.54% |
4,923,400 |
2023/11/17 |
1,967 |
1,987 |
1,928 |
1,931.5 |
-1.40% |
5,446,600 |
2023/11/16 |
1,947 |
1,981 |
1,941 |
1,959 |
+0.03% |
3,522,000 |
2023/11/15 |
1,932 |
1,979.5 |
1,918.5 |
1,958.5 |
+2.81% |
6,574,900 |
2023/11/14 |
1,983.5 |
1,983.5 |
1,904.5 |
1,905 |
-4.27% |
8,642,000 |
2023/11/13 |
2,004 |
2,022.5 |
1,990 |
1,990 |
+0.68% |
5,383,100 |
2023/11/10 |
1,950.5 |
1,998.5 |
1,931.5 |
1,976.5 |
-0.70% |
7,127,700 |
2023/11/9 |
1,992 |
2,004.5 |
1,961 |
1,990.5 |
+1.87% |
6,569,600 |
2023/11/8 |
1,993 |
1,998.5 |
1,937 |
1,954 |
-0.64% |
4,620,600 |
2023/11/7 |
2,005 |
2,012.5 |
1,965.5 |
1,966.5 |
-1.01% |
5,486,700 |
2023/11/6 |
1,979 |
1,991.5 |
1,962.5 |
1,986.5 |
+1.92% |
6,310,100 |
2023/11/2 |
1,975 |
1,988.5 |
1,948.5 |
1,949 |
-0.23% |
4,663,100 |
2023/11/1 |
1,944.5 |
1,964 |
1,942 |
1,953.5 |
+2.06% |
6,626,500 |
2023/10/31 |
1,900 |
1,939 |
1,874 |
1,914 |
+1.19% |
7,618,300 |
2023/10/30 |
1,900 |
1,909 |
1,883 |
1,891.5 |
-0.99% |
14,008,600 |
2023/10/27 |
1,896 |
1,915 |
1,876 |
1,910.5 |
+0.79% |
6,083,500 |
2023/10/26 |
1,914.5 |
1,925 |
1,877.5 |
1,895.5 |
-2.44% |
5,300,600 |
2023/10/25 |
1,958.5 |
1,974.5 |
1,934.5 |
1,943 |
-0.05% |
4,485,600 |
2023/10/24 |
1,958.5 |
1,969 |
1,907 |
1,944 |
-0.26% |
4,109,400 |
2023/10/23 |
1,964 |
1,971.5 |
1,946 |
1,949 |
-0.28% |
2,960,700 |
2023/10/20 |
1,940 |
1,972 |
1,923 |
1,954.5 |
-0.31% |
3,584,600 |
2023/10/19 |
1,940 |
1,984.5 |
1,936 |
1,960.5 |
-0.28% |
3,555,300 |
2023/10/18 |
1,986.5 |
1,996.5 |
1,950 |
1,966 |
-1.01% |
4,412,900 |
2023/10/17 |
1,995 |
2,002 |
1,966 |
1,986 |
+1.59% |
3,985,800 |
2023/10/16 |
1,975.5 |
1,978 |
1,947.5 |
1,955 |
-1.86% |
3,753,600 |
2023/10/13 |
2,030 |
2,031.5 |
1,988 |
1,992 |
-2.95% |
5,390,000 |
2023/10/12 |
2,029.5 |
2,057 |
2,020 |
2,052.5 |
+3.06% |
5,886,800 |
2023/10/11 |
2,020.5 |
2,023 |
1,972 |
1,991.5 |
-1.04% |
4,777,400 |
2023/10/10 |
1,975 |
2,023.5 |
1,974.5 |
2,012.5 |
+2.00% |
7,162,100 |
2023/10/6 |
1,965 |
1,988 |
1,959 |
1,973 |
+1.23% |
5,444,400 |
2023/10/5 |
1,882 |
1,953 |
1,874.5 |
1,949 |
+4.76% |
7,555,600 |
2023/10/4 |
1,895.5 |
1,905.5 |
1,851.5 |
1,860.5 |
-3.15% |
5,895,400 |
2023/10/3 |
1,941 |
1,947 |
1,909 |
1,921 |
-0.95% |
4,331,800 |
2023/10/2 |
1,967.5 |
1,980 |
1,939 |
1,939.5 |
-0.79% |
5,105,900 |
2023/9/29 |
1,953 |
1,973.5 |
1,944.5 |
1,955 |
-0.13% |
7,292,000 |
2023/9/28 |
1,960.5 |
1,968 |
1,931.5 |
1,957.5 |
-1.63% |
5,586,900 |
2023/9/27 |
1,952 |
1,992.5 |
1,946.5 |
1,990 |
+1.17% |
5,114,800 |
2023/9/26 |
1,990.5 |
1,993 |
1,966.5 |
1,967 |
-1.28% |
4,243,500 |
|