日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
2,150 |
2,159 |
2,106 |
2,111.5 |
-3.10% |
2,260,600 |
2024/3/27 |
2,175.5 |
2,206 |
2,175.5 |
2,179 |
+0.21% |
2,472,600 |
2024/3/26 |
2,209.5 |
2,216 |
2,170 |
2,174.5 |
-1.58% |
1,533,200 |
2024/3/25 |
2,210 |
2,233.5 |
2,207 |
2,209.5 |
-0.72% |
2,192,100 |
2024/3/22 |
2,220.5 |
2,231.5 |
2,205 |
2,225.5 |
+0.56% |
789,300 |
2024/3/21 |
2,233 |
2,237.5 |
2,202 |
2,213 |
-0.52% |
1,179,300 |
2024/3/19 |
2,200.5 |
2,224.5 |
2,190 |
2,224.5 |
+1.09% |
777,400 |
2024/3/18 |
2,198 |
2,215 |
2,190 |
2,200.5 |
+0.96% |
598,500 |
2024/3/15 |
2,156 |
2,188 |
2,152.5 |
2,179.5 |
+0.93% |
647,000 |
2024/3/14 |
2,122 |
2,163.5 |
2,122 |
2,159.5 |
+1.53% |
839,600 |
2024/3/13 |
2,125.5 |
2,136.5 |
2,110.5 |
2,127 |
+0.21% |
574,600 |
2024/3/12 |
2,123.5 |
2,127 |
2,085 |
2,122.5 |
-0.28% |
765,600 |
2024/3/11 |
2,131 |
2,143.5 |
2,107.5 |
2,128.5 |
-0.23% |
657,200 |
2024/3/8 |
2,130 |
2,137 |
2,109 |
2,133.5 |
-0.63% |
907,000 |
2024/3/7 |
2,121 |
2,148 |
2,115 |
2,147 |
+0.94% |
765,200 |
2024/3/6 |
2,127.5 |
2,138 |
2,117 |
2,127 |
-0.02% |
515,400 |
2024/3/5 |
2,120 |
2,135.5 |
2,100.5 |
2,127.5 |
+0.00% |
510,600 |
2024/3/4 |
2,136 |
2,141 |
2,116 |
2,127.5 |
-0.54% |
542,600 |
2024/3/1 |
2,135 |
2,145.5 |
2,122 |
2,139 |
+0.02% |
399,900 |
2024/2/29 |
2,160.5 |
2,162 |
2,125 |
2,138.5 |
+0.64% |
742,900 |
2024/2/28 |
2,100 |
2,136.5 |
2,091.5 |
2,125 |
+1.14% |
434,600 |
2024/2/27 |
2,100 |
2,114.5 |
2,071.5 |
2,101 |
-0.92% |
823,600 |
2024/2/26 |
2,120 |
2,137 |
2,114 |
2,120.5 |
+0.24% |
369,000 |
2024/2/22 |
2,122 |
2,130.5 |
2,113 |
2,115.5 |
-0.24% |
489,100 |
2024/2/21 |
2,133 |
2,136 |
2,112.5 |
2,120.5 |
-0.56% |
481,500 |
2024/2/20 |
2,181 |
2,183.5 |
2,132.5 |
2,132.5 |
-2.29% |
756,600 |
2024/2/19 |
2,164 |
2,187.5 |
2,162.5 |
2,182.5 |
+1.09% |
407,500 |
2024/2/16 |
2,156 |
2,178 |
2,151 |
2,159 |
+0.26% |
522,700 |
2024/2/15 |
2,200 |
2,200 |
2,150 |
2,153.5 |
-1.96% |
548,400 |
2024/2/14 |
2,249 |
2,254.5 |
2,185.5 |
2,196.5 |
-1.35% |
747,800 |
2024/2/13 |
2,220 |
2,234.5 |
2,200.5 |
2,226.5 |
+0.52% |
443,400 |
2024/2/9 |
2,210 |
2,232.5 |
2,203 |
2,215 |
-0.76% |
416,100 |
2024/2/8 |
2,250 |
2,250 |
2,217 |
2,232 |
-1.33% |
433,000 |
2024/2/7 |
2,289 |
2,289 |
2,259 |
2,262 |
-1.39% |
445,300 |
2024/2/6 |
2,277 |
2,314.5 |
2,274.5 |
2,294 |
+0.37% |
361,900 |
2024/2/5 |
2,297.5 |
2,303.5 |
2,281 |
2,285.5 |
-0.02% |
271,200 |
2024/2/2 |
2,278 |
2,305 |
2,271.5 |
2,286 |
+0.75% |
393,400 |
2024/2/1 |
2,288.5 |
2,295 |
2,255.5 |
2,269 |
-0.42% |
367,500 |
2024/1/31 |
2,251 |
2,281 |
2,244.5 |
2,278.5 |
+0.64% |
317,100 |
2024/1/30 |
2,287.5 |
2,290.5 |
2,262.5 |
2,264 |
-0.61% |
290,100 |
2024/1/29 |
2,250 |
2,281 |
2,246 |
2,278 |
+0.98% |
211,200 |
2024/1/26 |
2,260 |
2,267 |
2,246.5 |
2,256 |
-0.33% |
282,100 |
2024/1/25 |
2,250 |
2,273 |
2,245 |
2,263.5 |
+0.60% |
391,200 |
2024/1/24 |
2,272 |
2,277 |
2,229.5 |
2,250 |
-1.88% |
489,400 |
2024/1/23 |
2,310 |
2,321 |
2,280.5 |
2,293 |
-0.63% |
293,000 |
2024/1/22 |
2,274 |
2,309.5 |
2,260.5 |
2,307.5 |
+1.07% |
330,800 |
2024/1/19 |
2,306.5 |
2,307.5 |
2,275.5 |
2,283 |
-0.61% |
359,200 |
2024/1/18 |
2,351.5 |
2,355.5 |
2,291.5 |
2,297 |
-2.55% |
440,700 |
2024/1/17 |
2,366 |
2,390 |
2,355.5 |
2,357 |
-0.25% |
330,800 |
2024/1/16 |
2,373 |
2,394 |
2,356 |
2,363 |
-0.44% |
355,400 |
2024/1/15 |
2,377 |
2,377 |
2,355.5 |
2,373.5 |
-0.13% |
395,200 |
2024/1/12 |
2,370.5 |
2,386 |
2,353 |
2,376.5 |
+0.70% |
489,700 |
2024/1/11 |
2,370 |
2,381.5 |
2,352 |
2,360 |
+0.17% |
615,700 |
2024/1/10 |
2,329.5 |
2,370 |
2,325 |
2,356 |
+0.99% |
416,100 |
2024/1/9 |
2,321 |
2,338 |
2,308 |
2,333 |
+0.60% |
437,700 |
2024/1/5 |
2,314.5 |
2,322.5 |
2,296 |
2,319 |
+1.05% |
320,600 |
2024/1/4 |
2,272 |
2,307 |
2,244 |
2,295 |
+1.41% |
483,500 |
2023/12/29 |
2,254 |
2,273 |
2,252 |
2,263 |
+0.51% |
269,100 |
2023/12/28 |
2,239 |
2,253 |
2,234.5 |
2,251.5 |
+0.20% |
163,500 |
2023/12/27 |
2,235 |
2,254 |
2,228 |
2,247 |
+1.03% |
327,700 |
2023/12/26 |
2,253 |
2,254.5 |
2,213.5 |
2,224 |
-1.29% |
270,600 |
2023/12/25 |
2,235 |
2,253.5 |
2,225 |
2,253 |
+1.44% |
403,500 |
2023/12/22 |
2,206 |
2,228 |
2,203 |
2,221 |
+1.07% |
268,100 |
2023/12/21 |
2,179.5 |
2,203.5 |
2,170 |
2,197.5 |
+0.14% |
310,000 |
2023/12/20 |
2,182.5 |
2,205 |
2,178 |
2,194.5 |
+0.25% |
338,000 |
2023/12/19 |
2,203.5 |
2,205 |
2,173 |
2,189 |
-1.37% |
318,900 |
2023/12/18 |
2,209 |
2,219.5 |
2,175 |
2,219.5 |
-0.49% |
638,300 |
2023/12/15 |
2,233.5 |
2,233.5 |
2,189 |
2,230.5 |
+0.22% |
1,048,800 |
2023/12/14 |
2,230 |
2,234 |
2,203 |
2,225.5 |
+0.11% |
552,700 |
2023/12/13 |
2,222.5 |
2,241 |
2,212.5 |
2,223 |
-0.49% |
442,100 |
2023/12/12 |
2,240 |
2,246 |
2,221.5 |
2,234 |
+0.20% |
416,000 |
2023/12/11 |
2,222 |
2,230 |
2,205 |
2,229.5 |
+0.91% |
479,800 |
2023/12/8 |
2,220 |
2,238.5 |
2,197 |
2,209.5 |
-0.41% |
622,700 |
2023/12/7 |
2,208 |
2,228 |
2,203.5 |
2,218.5 |
+0.57% |
418,100 |
2023/12/6 |
2,169 |
2,211.5 |
2,161 |
2,206 |
+1.19% |
444,800 |
2023/12/5 |
2,165 |
2,187.5 |
2,161.5 |
2,180 |
+0.65% |
412,000 |
2023/12/4 |
2,150 |
2,173.5 |
2,134.5 |
2,166 |
+0.21% |
361,300 |
2023/12/1 |
2,174 |
2,175 |
2,145 |
2,161.5 |
-0.14% |
486,500 |
2023/11/30 |
2,130 |
2,175.5 |
2,105.5 |
2,164.5 |
+1.19% |
900,900 |
2023/11/29 |
2,155.5 |
2,159 |
2,138.5 |
2,139 |
-0.83% |
354,100 |
2023/11/28 |
2,129.5 |
2,159.5 |
2,127 |
2,157 |
+1.03% |
334,400 |
2023/11/27 |
2,143.5 |
2,145.5 |
2,121 |
2,135 |
+0.31% |
312,300 |
2023/11/24 |
2,145 |
2,146.5 |
2,121 |
2,128.5 |
-0.65% |
235,700 |
2023/11/22 |
2,129.5 |
2,149.5 |
2,126.5 |
2,142.5 |
+0.85% |
314,200 |
2023/11/21 |
2,098.5 |
2,131 |
2,098.5 |
2,124.5 |
+0.81% |
342,700 |
2023/11/20 |
2,129.5 |
2,134.5 |
2,106 |
2,107.5 |
-0.52% |
344,700 |
2023/11/17 |
2,090.5 |
2,126 |
2,088.5 |
2,118.5 |
+2.00% |
567,500 |
2023/11/16 |
2,083.5 |
2,097 |
2,075 |
2,077 |
-0.17% |
282,900 |
2023/11/15 |
2,096.5 |
2,107 |
2,069 |
2,080.5 |
+0.02% |
425,000 |
2023/11/14 |
2,091 |
2,098.5 |
2,068 |
2,080 |
+0.48% |
384,500 |
2023/11/13 |
2,068 |
2,091.5 |
2,062.5 |
2,070 |
+0.93% |
648,100 |
2023/11/10 |
2,058 |
2,068 |
2,027.5 |
2,051 |
-1.54% |
968,100 |
2023/11/9 |
2,067 |
2,092 |
2,049 |
2,083 |
+0.75% |
507,300 |
2023/11/8 |
2,100 |
2,102.5 |
2,066.5 |
2,067.5 |
-1.52% |
533,900 |
2023/11/7 |
2,134.5 |
2,139.5 |
2,093 |
2,099.5 |
-2.10% |
535,400 |
2023/11/6 |
2,170.5 |
2,170.5 |
2,142.5 |
2,144.5 |
+0.09% |
556,800 |
2023/11/2 |
2,131.5 |
2,146.5 |
2,119.5 |
2,142.5 |
+0.99% |
505,200 |
2023/11/1 |
2,128 |
2,138 |
2,114 |
2,121.5 |
+0.66% |
558,100 |
2023/10/31 |
2,107.5 |
2,119 |
2,086.5 |
2,107.5 |
+0.64% |
605,400 |
2023/10/30 |
2,086 |
2,096 |
2,072 |
2,094 |
-0.62% |
1,780,900 |
2023/10/27 |
2,078 |
2,109.5 |
2,067 |
2,107 |
+1.62% |
438,000 |
2023/10/26 |
2,086.5 |
2,092 |
2,049 |
2,073.5 |
-0.29% |
456,800 |
2023/10/25 |
2,081 |
2,098 |
2,073.5 |
2,079.5 |
-0.02% |
377,500 |
2023/10/24 |
2,043 |
2,088.5 |
2,040.5 |
2,080 |
+1.09% |
412,200 |
2023/10/23 |
2,078 |
2,086 |
2,057.5 |
2,057.5 |
-0.94% |
342,000 |
2023/10/20 |
2,070 |
2,088 |
2,056 |
2,077 |
-0.41% |
368,700 |
2023/10/19 |
2,055 |
2,110 |
2,051 |
2,085.5 |
+0.24% |
438,300 |
2023/10/18 |
2,045 |
2,082.5 |
2,033 |
2,080.5 |
+1.56% |
440,100 |
2023/10/17 |
2,061 |
2,100 |
2,043 |
2,048.5 |
-0.12% |
522,500 |
2023/10/16 |
2,090 |
2,091.5 |
2,042 |
2,051 |
-3.00% |
698,200 |
2023/10/13 |
2,100 |
2,123.5 |
2,094.5 |
2,114.5 |
-0.24% |
548,600 |
2023/10/12 |
2,146.5 |
2,148 |
2,092.5 |
2,119.5 |
-1.05% |
854,700 |
2023/10/11 |
2,149 |
2,157 |
2,130 |
2,142 |
-0.49% |
675,000 |
2023/10/10 |
2,163 |
2,176.5 |
2,143 |
2,152.5 |
-0.53% |
765,100 |
2023/10/6 |
2,110.5 |
2,173 |
2,110 |
2,164 |
+3.54% |
1,298,800 |
2023/10/5 |
2,072 |
2,093.5 |
2,059 |
2,090 |
+1.28% |
744,800 |
2023/10/4 |
2,066 |
2,087.5 |
2,055.5 |
2,063.5 |
-0.91% |
1,208,100 |
2023/10/3 |
2,151.5 |
2,165 |
2,077 |
2,082.5 |
-3.18% |
1,138,900 |
2023/10/2 |
2,211 |
2,214 |
2,148.5 |
2,151 |
-2.56% |
1,065,100 |
2023/9/29 |
2,263.5 |
2,268 |
2,193 |
2,207.5 |
-2.02% |
1,141,000 |
2023/9/28 |
2,350 |
2,350 |
2,245.5 |
2,253 |
-4.23% |
2,169,200 |
2023/9/27 |
2,324.5 |
2,352.5 |
2,303 |
2,352.5 |
+0.64% |
2,319,800 |
2023/9/26 |
2,338 |
2,348 |
2,321.5 |
2,337.5 |
-0.06% |
1,335,300 |
|