日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
1,767 |
1,782 |
1,741 |
1,748.5 |
-3.34% |
411,700 |
2024/3/27 |
1,834.5 |
1,838.5 |
1,807 |
1,809 |
-0.44% |
522,000 |
2024/3/26 |
1,807 |
1,845.5 |
1,803 |
1,817 |
+0.55% |
535,600 |
2024/3/25 |
1,823 |
1,823 |
1,790 |
1,807 |
+0.17% |
513,600 |
2024/3/22 |
1,786 |
1,813 |
1,763.5 |
1,804 |
+0.17% |
781,000 |
2024/3/21 |
1,803.5 |
1,804.5 |
1,777 |
1,801 |
+0.11% |
1,185,200 |
2024/3/19 |
1,783.5 |
1,804 |
1,771 |
1,799 |
+0.00% |
692,900 |
2024/3/18 |
1,820 |
1,820 |
1,783.5 |
1,799 |
-0.08% |
590,800 |
2024/3/15 |
1,788 |
1,813.5 |
1,778.5 |
1,800.5 |
+1.35% |
947,300 |
2024/3/14 |
1,777.5 |
1,777.5 |
1,735 |
1,776.5 |
-0.06% |
688,500 |
2024/3/13 |
1,822 |
1,840 |
1,767 |
1,777.5 |
-1.80% |
807,700 |
2024/3/12 |
1,770.5 |
1,811 |
1,764.5 |
1,810 |
+1.40% |
1,022,900 |
2024/3/11 |
1,839.5 |
1,839.5 |
1,741.5 |
1,785 |
-4.93% |
963,800 |
2024/3/8 |
1,850 |
1,910 |
1,844 |
1,877.5 |
+2.12% |
937,700 |
2024/3/7 |
1,860 |
1,863 |
1,823 |
1,838.5 |
-0.16% |
646,500 |
2024/3/6 |
1,828.5 |
1,850.5 |
1,806 |
1,841.5 |
+0.68% |
591,400 |
2024/3/5 |
1,794.5 |
1,829.5 |
1,791 |
1,829 |
+0.88% |
531,700 |
2024/3/4 |
1,810 |
1,819 |
1,790.5 |
1,813 |
+1.60% |
571,700 |
2024/3/1 |
1,764 |
1,790 |
1,756.5 |
1,784.5 |
+0.85% |
538,100 |
2024/2/29 |
1,764.5 |
1,770.5 |
1,740 |
1,769.5 |
-1.17% |
988,300 |
2024/2/28 |
1,800 |
1,802.5 |
1,770.5 |
1,790.5 |
-0.80% |
596,800 |
2024/2/27 |
1,800 |
1,826 |
1,795 |
1,805 |
-1.47% |
755,500 |
2024/2/26 |
1,864 |
1,899 |
1,820.5 |
1,832 |
-0.70% |
623,400 |
2024/2/22 |
1,836 |
1,889.5 |
1,819 |
1,845 |
+1.60% |
1,129,700 |
2024/2/21 |
1,788 |
1,824 |
1,781 |
1,816 |
+1.57% |
744,900 |
2024/2/20 |
1,770.5 |
1,803.5 |
1,766.5 |
1,788 |
+0.99% |
941,700 |
2024/2/19 |
1,724 |
1,783.5 |
1,724 |
1,770.5 |
+2.88% |
830,000 |
2024/2/16 |
1,690 |
1,735 |
1,681 |
1,721 |
+2.62% |
694,000 |
2024/2/15 |
1,681 |
1,694 |
1,658 |
1,677 |
+1.15% |
471,700 |
2024/2/14 |
1,672 |
1,673 |
1,642.5 |
1,658 |
-0.84% |
398,700 |
2024/2/13 |
1,646.5 |
1,672 |
1,633 |
1,672 |
+2.39% |
386,400 |
2024/2/9 |
1,661 |
1,667.5 |
1,631 |
1,633 |
-1.89% |
334,200 |
2024/2/8 |
1,689 |
1,702.5 |
1,661.5 |
1,664.5 |
-0.83% |
697,200 |
2024/2/7 |
1,650 |
1,683 |
1,646.5 |
1,678.5 |
+1.91% |
452,900 |
2024/2/6 |
1,625 |
1,658 |
1,598 |
1,647 |
+0.89% |
652,300 |
2024/2/5 |
1,650 |
1,655 |
1,615.5 |
1,632.5 |
-1.15% |
752,100 |
2024/2/2 |
1,661 |
1,674 |
1,634.5 |
1,651.5 |
+0.30% |
944,500 |
2024/2/1 |
1,655.5 |
1,713 |
1,641 |
1,646.5 |
+6.23% |
1,704,600 |
2024/1/31 |
1,500 |
1,550 |
1,495 |
1,550 |
+2.21% |
959,400 |
2024/1/30 |
1,512 |
1,529.5 |
1,497 |
1,516.5 |
+0.10% |
446,000 |
2024/1/29 |
1,507 |
1,528 |
1,500.5 |
1,515 |
+1.51% |
419,100 |
2024/1/26 |
1,498.5 |
1,511 |
1,484 |
1,492.5 |
-0.53% |
352,700 |
2024/1/25 |
1,476.5 |
1,502 |
1,476 |
1,500.5 |
+2.25% |
420,800 |
2024/1/24 |
1,480 |
1,480 |
1,460 |
1,467.5 |
-1.44% |
339,400 |
2024/1/23 |
1,497.5 |
1,504.5 |
1,478.5 |
1,489 |
-0.57% |
462,400 |
2024/1/22 |
1,488 |
1,497.5 |
1,474.5 |
1,497.5 |
+1.18% |
402,100 |
2024/1/19 |
1,485 |
1,486.5 |
1,473 |
1,480 |
+0.65% |
379,300 |
2024/1/18 |
1,465 |
1,476 |
1,461 |
1,470.5 |
+0.79% |
397,200 |
2024/1/17 |
1,486 |
1,495 |
1,457 |
1,459 |
-0.71% |
569,500 |
2024/1/16 |
1,483 |
1,487 |
1,463.5 |
1,469.5 |
-2.75% |
724,700 |
2024/1/15 |
1,480 |
1,513.5 |
1,480 |
1,511 |
+2.16% |
429,200 |
2024/1/12 |
1,500 |
1,502 |
1,465 |
1,479 |
-1.50% |
790,900 |
2024/1/11 |
1,511 |
1,528.5 |
1,490.5 |
1,501.5 |
-0.13% |
905,800 |
2024/1/10 |
1,485 |
1,512 |
1,480.5 |
1,503.5 |
+0.20% |
407,700 |
2024/1/9 |
1,515 |
1,521 |
1,482.5 |
1,500.5 |
-0.27% |
579,800 |
2024/1/5 |
1,496 |
1,507.5 |
1,479 |
1,504.5 |
+0.50% |
601,700 |
2024/1/4 |
1,493.5 |
1,498.5 |
1,444 |
1,497 |
-0.27% |
592,300 |
2023/12/29 |
1,477 |
1,515.5 |
1,471 |
1,501 |
+2.21% |
797,300 |
2023/12/28 |
1,479.5 |
1,480.5 |
1,445 |
1,468.5 |
+0.21% |
343,000 |
2023/12/27 |
1,444.8 |
1,466.4 |
1,440.8 |
1,465.4 |
+1.24% |
85,700 |
2023/12/26 |
1,442.2 |
1,453.4 |
1,439.8 |
1,447.4 |
+0.25% |
52,500 |
2023/12/25 |
1,453.6 |
1,453.6 |
1,440 |
1,443.8 |
+0.49% |
49,700 |
2023/12/22 |
1,436.6 |
1,441.6 |
1,428.6 |
1,436.8 |
+1.31% |
66,600 |
2023/12/21 |
1,420 |
1,423.6 |
1,410.8 |
1,418.2 |
-1.51% |
87,000 |
2023/12/20 |
1,430 |
1,446.2 |
1,424.2 |
1,440 |
+1.68% |
86,600 |
2023/12/19 |
1,409.8 |
1,431.6 |
1,398.4 |
1,416.2 |
+0.68% |
86,200 |
2023/12/18 |
1,400 |
1,408.2 |
1,386 |
1,406.6 |
-1.01% |
87,500 |
2023/12/15 |
1,374 |
1,423.8 |
1,374 |
1,421 |
+2.99% |
264,000 |
2023/12/14 |
1,404.6 |
1,406.6 |
1,374.6 |
1,379.8 |
-1.91% |
94,400 |
2023/12/13 |
1,408 |
1,414.6 |
1,383.2 |
1,406.6 |
-0.89% |
158,100 |
2023/12/12 |
1,426.6 |
1,434.6 |
1,415 |
1,419.2 |
+0.68% |
118,600 |
2023/12/11 |
1,410.2 |
1,417.6 |
1,404 |
1,409.6 |
+1.40% |
105,800 |
2023/12/8 |
1,430.4 |
1,431.4 |
1,382.4 |
1,390.2 |
-4.28% |
182,100 |
2023/12/7 |
1,446 |
1,457.6 |
1,440 |
1,452.4 |
-0.36% |
111,000 |
2023/12/6 |
1,410 |
1,458 |
1,409.4 |
1,457.6 |
+4.40% |
180,500 |
2023/12/5 |
1,409.4 |
1,415.6 |
1,394.6 |
1,396.2 |
-0.94% |
110,600 |
2023/12/4 |
1,392.2 |
1,415.4 |
1,382.6 |
1,409.4 |
+1.76% |
171,600 |
2023/12/1 |
1,383 |
1,388.2 |
1,373.8 |
1,385 |
+1.44% |
112,000 |
2023/11/30 |
1,368 |
1,369.2 |
1,356 |
1,365.4 |
-0.06% |
80,400 |
2023/11/29 |
1,370.2 |
1,380.2 |
1,360.2 |
1,366.2 |
-1.19% |
103,100 |
2023/11/28 |
1,387 |
1,392.6 |
1,375 |
1,382.6 |
+0.85% |
113,000 |
2023/11/27 |
1,382 |
1,390 |
1,364.6 |
1,371 |
-0.33% |
149,400 |
2023/11/24 |
1,362.6 |
1,381.6 |
1,357 |
1,375.6 |
+2.32% |
185,800 |
2023/11/22 |
1,339.8 |
1,370 |
1,331.6 |
1,344.4 |
+1.60% |
207,900 |
2023/11/21 |
1,320.2 |
1,329.6 |
1,304.4 |
1,323.2 |
+4.40% |
286,200 |
2023/11/20 |
1,280 |
1,293.6 |
1,267.4 |
1,267.4 |
-0.61% |
109,500 |
2023/11/17 |
1,246.2 |
1,276.2 |
1,246.2 |
1,275.2 |
+1.24% |
78,300 |
2023/11/16 |
1,243.2 |
1,263.2 |
1,238.8 |
1,259.6 |
+1.32% |
110,300 |
2023/11/15 |
1,251 |
1,253.8 |
1,239.4 |
1,243.2 |
+0.06% |
80,400 |
2023/11/14 |
1,236.4 |
1,244.8 |
1,228.6 |
1,242.4 |
+0.16% |
89,000 |
2023/11/13 |
1,234.6 |
1,247.6 |
1,227.4 |
1,240.4 |
+0.85% |
61,400 |
2023/11/10 |
1,217 |
1,231.6 |
1,216.4 |
1,230 |
+1.47% |
78,300 |
2023/11/9 |
1,210 |
1,225.8 |
1,203.8 |
1,212.2 |
+1.12% |
100,800 |
2023/11/8 |
1,239.4 |
1,249.4 |
1,193.6 |
1,198.8 |
-3.97% |
213,300 |
2023/11/7 |
1,280 |
1,286 |
1,247.2 |
1,248.4 |
-3.27% |
161,400 |
2023/11/6 |
1,254.8 |
1,297.2 |
1,254.8 |
1,290.6 |
+3.95% |
242,200 |
2023/11/2 |
1,268.6 |
1,275.4 |
1,241.6 |
1,241.6 |
-0.96% |
216,500 |
2023/11/1 |
1,220.4 |
1,260.6 |
1,211.6 |
1,253.6 |
+7.00% |
372,900 |
2023/10/31 |
1,145.8 |
1,171.8 |
1,131.6 |
1,171.6 |
+3.92% |
276,900 |
2023/10/30 |
1,168.4 |
1,209 |
1,119.2 |
1,127.4 |
-4.97% |
527,600 |
2023/10/27 |
1,166.4 |
1,186.4 |
1,160.8 |
1,186.4 |
+3.49% |
128,000 |
2023/10/26 |
1,151.4 |
1,159.2 |
1,139.4 |
1,146.4 |
-0.71% |
112,200 |
2023/10/25 |
1,170 |
1,179.6 |
1,150.2 |
1,154.6 |
-0.26% |
67,800 |
2023/10/24 |
1,154.6 |
1,162.8 |
1,118 |
1,157.6 |
+1.05% |
121,400 |
2023/10/23 |
1,163.8 |
1,168.2 |
1,145 |
1,145.6 |
-2.83% |
147,000 |
2023/10/20 |
1,176.4 |
1,188.8 |
1,171.6 |
1,179 |
+0.58% |
139,100 |
2023/10/19 |
1,180 |
1,193 |
1,160.2 |
1,172.2 |
-2.12% |
53,700 |
2023/10/18 |
1,198.2 |
1,200 |
1,181 |
1,197.6 |
+0.93% |
93,400 |
2023/10/17 |
1,203.6 |
1,206.4 |
1,181.4 |
1,186.6 |
+0.25% |
59,500 |
2023/10/16 |
1,180 |
1,190.8 |
1,174 |
1,183.6 |
-1.23% |
57,800 |
2023/10/13 |
1,207 |
1,215 |
1,193 |
1,198.4 |
-1.98% |
64,400 |
2023/10/12 |
1,205.4 |
1,222.6 |
1,203.6 |
1,222.6 |
+1.58% |
81,800 |
2023/10/11 |
1,205.8 |
1,214 |
1,192.2 |
1,203.6 |
+1.01% |
134,400 |
2023/10/10 |
1,172 |
1,196.8 |
1,172 |
1,191.6 |
+3.38% |
103,400 |
2023/10/6 |
1,139.8 |
1,163.2 |
1,132 |
1,152.6 |
+1.59% |
92,500 |
2023/10/5 |
1,126 |
1,137.2 |
1,120 |
1,134.6 |
+1.05% |
137,800 |
2023/10/4 |
1,155.4 |
1,159.2 |
1,122.2 |
1,122.8 |
-4.98% |
168,500 |
2023/10/3 |
1,210 |
1,210 |
1,181.6 |
1,181.6 |
-3.37% |
119,500 |
2023/10/2 |
1,226.6 |
1,236 |
1,218 |
1,222.8 |
+0.54% |
102,300 |
2023/9/29 |
1,246.2 |
1,246.2 |
1,213 |
1,216.2 |
-1.68% |
119,100 |
2023/9/28 |
1,252.4 |
1,265 |
1,230.2 |
1,237 |
-2.93% |
136,700 |
2023/9/27 |
1,269 |
1,276 |
1,251.2 |
1,274.4 |
+0.03% |
98,900 |
2023/9/26 |
1,273.8 |
1,281 |
1,264 |
1,274 |
-0.41% |
71,900 |
|