日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
1,801.5 |
1,817.5 |
1,785.5 |
1,793.5 |
-4.85% |
5,108,800 |
2024/3/27 |
1,892 |
1,910 |
1,881 |
1,885 |
+0.05% |
4,839,600 |
2024/3/26 |
1,877 |
1,896 |
1,865 |
1,884 |
-0.45% |
3,986,400 |
2024/3/25 |
1,948 |
1,950 |
1,892.5 |
1,892.5 |
-0.81% |
3,159,300 |
2024/3/22 |
1,930.5 |
1,934.5 |
1,896.5 |
1,908 |
-0.18% |
3,779,200 |
2024/3/21 |
1,886.5 |
1,912 |
1,871.5 |
1,911.5 |
+3.52% |
4,494,500 |
2024/3/19 |
1,815.5 |
1,846.5 |
1,805.5 |
1,846.5 |
+0.65% |
4,107,500 |
2024/3/18 |
1,816 |
1,846 |
1,803 |
1,834.5 |
+1.16% |
3,662,200 |
2024/3/15 |
1,783 |
1,821.5 |
1,781 |
1,813.5 |
+1.74% |
4,370,400 |
2024/3/14 |
1,770.5 |
1,786.5 |
1,753.5 |
1,782.5 |
+0.37% |
3,127,700 |
2024/3/13 |
1,794 |
1,813.5 |
1,770 |
1,776 |
-0.08% |
3,542,900 |
2024/3/12 |
1,739.5 |
1,786 |
1,732 |
1,777.5 |
+1.17% |
3,450,300 |
2024/3/11 |
1,791 |
1,792 |
1,738.5 |
1,757 |
-2.44% |
4,797,400 |
2024/3/8 |
1,754 |
1,826.5 |
1,754 |
1,801 |
+3.21% |
7,050,800 |
2024/3/7 |
1,774.5 |
1,774.5 |
1,732.5 |
1,745 |
-1.75% |
5,412,900 |
2024/3/6 |
1,753.5 |
1,796 |
1,731 |
1,776 |
+1.08% |
8,966,300 |
2024/3/5 |
1,738 |
1,757 |
1,667.5 |
1,757 |
+20.59% |
14,879,800 |
2024/3/4 |
1,475 |
1,479 |
1,453.5 |
1,457 |
-1.49% |
1,879,800 |
2024/3/1 |
1,459.5 |
1,492.5 |
1,458 |
1,479 |
+2.04% |
2,922,000 |
2024/2/29 |
1,451 |
1,467.5 |
1,440 |
1,449.5 |
+0.59% |
5,047,300 |
2024/2/28 |
1,430.5 |
1,454.5 |
1,430.5 |
1,441 |
+0.95% |
1,952,000 |
2024/2/27 |
1,426.5 |
1,446.5 |
1,423 |
1,427.5 |
-0.56% |
1,699,900 |
2024/2/26 |
1,435 |
1,445.5 |
1,425.5 |
1,435.5 |
+0.49% |
1,946,100 |
2024/2/22 |
1,423.5 |
1,429 |
1,413 |
1,428.5 |
+0.95% |
1,821,600 |
2024/2/21 |
1,420 |
1,427 |
1,407.5 |
1,415 |
-0.25% |
1,451,900 |
2024/2/20 |
1,436.5 |
1,437.5 |
1,410.5 |
1,418.5 |
-1.53% |
1,425,900 |
2024/2/19 |
1,389.5 |
1,445 |
1,376 |
1,440.5 |
+5.49% |
2,743,600 |
2024/2/16 |
1,362.5 |
1,377.5 |
1,357 |
1,365.5 |
-0.40% |
2,664,000 |
2024/2/15 |
1,395 |
1,399 |
1,361 |
1,371 |
-0.15% |
2,069,000 |
2024/2/14 |
1,383 |
1,383.5 |
1,362 |
1,373 |
-1.61% |
2,642,700 |
2024/2/13 |
1,392 |
1,395.5 |
1,358 |
1,395.5 |
+0.36% |
3,017,500 |
2024/2/9 |
1,406.5 |
1,409 |
1,386 |
1,390.5 |
-2.18% |
3,508,100 |
2024/2/8 |
1,433 |
1,436 |
1,398.5 |
1,421.5 |
-0.66% |
2,760,400 |
2024/2/7 |
1,430 |
1,448 |
1,415 |
1,431 |
-0.10% |
2,794,500 |
2024/2/6 |
1,417.5 |
1,468 |
1,417 |
1,432.5 |
+0.46% |
4,015,900 |
2024/2/5 |
1,386 |
1,427 |
1,381 |
1,426 |
+3.56% |
4,342,700 |
2024/2/2 |
1,366.5 |
1,385.5 |
1,361 |
1,377 |
+0.77% |
2,235,200 |
2024/2/1 |
1,368.5 |
1,373.5 |
1,349.5 |
1,366.5 |
-0.22% |
1,832,900 |
2024/1/31 |
1,351 |
1,369.5 |
1,343 |
1,369.5 |
+0.81% |
3,103,300 |
2024/1/30 |
1,361.5 |
1,369 |
1,356 |
1,358.5 |
-0.37% |
1,748,800 |
2024/1/29 |
1,348 |
1,375.5 |
1,348 |
1,363.5 |
+1.64% |
2,704,800 |
2024/1/26 |
1,359.5 |
1,359.5 |
1,336.5 |
1,341.5 |
-0.85% |
2,589,100 |
2024/1/25 |
1,350 |
1,366 |
1,348 |
1,353 |
+0.52% |
2,571,800 |
2024/1/24 |
1,350.5 |
1,357.5 |
1,341 |
1,346 |
-1.50% |
1,995,900 |
2024/1/23 |
1,373.5 |
1,383 |
1,360 |
1,366.5 |
-0.26% |
2,230,900 |
2024/1/22 |
1,365 |
1,375 |
1,357 |
1,370 |
+1.63% |
2,411,600 |
2024/1/19 |
1,341 |
1,352 |
1,327 |
1,348 |
+2.59% |
3,417,700 |
2024/1/18 |
1,320 |
1,332 |
1,312.5 |
1,314 |
-1.39% |
2,621,200 |
2024/1/17 |
1,337 |
1,371.5 |
1,332 |
1,332.5 |
+0.49% |
3,170,400 |
2024/1/16 |
1,340.5 |
1,349.5 |
1,326 |
1,326 |
-1.41% |
1,932,600 |
2024/1/15 |
1,300 |
1,351.5 |
1,300 |
1,345 |
+2.55% |
3,016,400 |
2024/1/12 |
1,328 |
1,328.5 |
1,297 |
1,311.5 |
+0.96% |
3,051,400 |
2024/1/11 |
1,301 |
1,317 |
1,299 |
1,299 |
+1.56% |
2,410,200 |
2024/1/10 |
1,265.5 |
1,279 |
1,256 |
1,279 |
+1.23% |
2,491,300 |
2024/1/9 |
1,270 |
1,275 |
1,253 |
1,263.5 |
-0.35% |
2,428,700 |
2024/1/5 |
1,278 |
1,279.5 |
1,264.5 |
1,268 |
+0.44% |
1,983,900 |
2024/1/4 |
1,250 |
1,277 |
1,242.5 |
1,262.5 |
+3.48% |
3,979,800 |
2023/12/29 |
1,226 |
1,235 |
1,213 |
1,220 |
+0.12% |
1,596,100 |
2023/12/28 |
1,224.5 |
1,230.5 |
1,218 |
1,218.5 |
-1.02% |
1,218,600 |
2023/12/27 |
1,227 |
1,239 |
1,224.5 |
1,231 |
+1.23% |
1,982,200 |
2023/12/26 |
1,218 |
1,218.5 |
1,207.5 |
1,216 |
+0.45% |
1,394,600 |
2023/12/25 |
1,210 |
1,215 |
1,203.5 |
1,210.5 |
+1.00% |
1,294,600 |
2023/12/22 |
1,190 |
1,200.5 |
1,185.5 |
1,198.5 |
+1.57% |
2,066,500 |
2023/12/21 |
1,181 |
1,187 |
1,173.5 |
1,180 |
-0.63% |
2,094,300 |
2023/12/20 |
1,171 |
1,193.5 |
1,170.5 |
1,187.5 |
+0.17% |
2,030,900 |
2023/12/19 |
1,185 |
1,190.5 |
1,173.5 |
1,185.5 |
-0.13% |
1,800,600 |
2023/12/18 |
1,185 |
1,191.5 |
1,170 |
1,187 |
-1.98% |
1,800,600 |
2023/12/15 |
1,211 |
1,214.5 |
1,196.5 |
1,211 |
+1.04% |
3,720,400 |
2023/12/14 |
1,211 |
1,219 |
1,195 |
1,198.5 |
-1.52% |
2,859,100 |
2023/12/13 |
1,222 |
1,233 |
1,211.5 |
1,217 |
-1.62% |
2,553,700 |
2023/12/12 |
1,251 |
1,254.5 |
1,236 |
1,237 |
-0.68% |
1,705,300 |
2023/12/11 |
1,227 |
1,245.5 |
1,221 |
1,245.5 |
+1.67% |
2,389,000 |
2023/12/8 |
1,230.5 |
1,238.5 |
1,222.5 |
1,225 |
-1.05% |
2,887,300 |
2023/12/7 |
1,236 |
1,253 |
1,228.5 |
1,238 |
-1.86% |
2,831,300 |
2023/12/6 |
1,224 |
1,267 |
1,223 |
1,261.5 |
+3.02% |
2,441,300 |
2023/12/5 |
1,238 |
1,251 |
1,224.5 |
1,224.5 |
-0.65% |
2,175,300 |
2023/12/4 |
1,241 |
1,241 |
1,223.5 |
1,232.5 |
-2.34% |
2,462,000 |
2023/12/1 |
1,258 |
1,268 |
1,258 |
1,262 |
+1.16% |
1,962,800 |
2023/11/30 |
1,232 |
1,253.5 |
1,228 |
1,247.5 |
-0.12% |
6,296,700 |
2023/11/29 |
1,273.5 |
1,273.5 |
1,246 |
1,249 |
-2.54% |
2,219,600 |
2023/11/28 |
1,285.5 |
1,294 |
1,277.5 |
1,281.5 |
-0.27% |
1,738,300 |
2023/11/27 |
1,295.5 |
1,302.5 |
1,283 |
1,285 |
-1.42% |
1,376,900 |
2023/11/24 |
1,300 |
1,304.5 |
1,290 |
1,303.5 |
+1.68% |
1,597,200 |
2023/11/22 |
1,272.5 |
1,288 |
1,271.5 |
1,282 |
+0.43% |
1,057,100 |
2023/11/21 |
1,271.5 |
1,284.5 |
1,268.5 |
1,276.5 |
+0.04% |
2,047,800 |
2023/11/20 |
1,305.5 |
1,320 |
1,276 |
1,276 |
-3.04% |
1,666,700 |
2023/11/17 |
1,305 |
1,319 |
1,298.5 |
1,316 |
+1.08% |
2,478,600 |
2023/11/16 |
1,312 |
1,322.5 |
1,302 |
1,302 |
-0.88% |
2,516,100 |
2023/11/15 |
1,335 |
1,335 |
1,293 |
1,313.5 |
-0.83% |
2,848,400 |
2023/11/14 |
1,323.5 |
1,347 |
1,318 |
1,324.5 |
+1.38% |
2,968,400 |
2023/11/13 |
1,306 |
1,311 |
1,287 |
1,306.5 |
+0.35% |
2,261,100 |
2023/11/10 |
1,288.5 |
1,304.5 |
1,287 |
1,302 |
+1.60% |
1,962,800 |
2023/11/9 |
1,282 |
1,308 |
1,265.5 |
1,281.5 |
+1.91% |
3,900,400 |
2023/11/8 |
1,283 |
1,287 |
1,241 |
1,257.5 |
-2.52% |
3,915,800 |
2023/11/7 |
1,377 |
1,390.5 |
1,289.5 |
1,290 |
-5.04% |
4,468,000 |
2023/11/6 |
1,345 |
1,376 |
1,321 |
1,358.5 |
+1.91% |
4,537,000 |
2023/11/2 |
1,338 |
1,345 |
1,325 |
1,333 |
+0.15% |
2,626,400 |
2023/11/1 |
1,308 |
1,331 |
1,306.5 |
1,331 |
+3.34% |
2,865,200 |
2023/10/31 |
1,281.5 |
1,288.5 |
1,265 |
1,288 |
+0.78% |
3,056,500 |
2023/10/30 |
1,284 |
1,285.5 |
1,261.5 |
1,278 |
-0.89% |
2,337,400 |
2023/10/27 |
1,279 |
1,290 |
1,270.5 |
1,289.5 |
+1.90% |
2,156,100 |
2023/10/26 |
1,271 |
1,288.5 |
1,257.5 |
1,265.5 |
+0.68% |
2,148,300 |
2023/10/25 |
1,258.5 |
1,273 |
1,252 |
1,257 |
+1.05% |
1,532,600 |
2023/10/24 |
1,253.5 |
1,255.5 |
1,219.5 |
1,244 |
-0.12% |
1,994,400 |
2023/10/23 |
1,248.5 |
1,257.5 |
1,242.5 |
1,245.5 |
-0.64% |
1,752,200 |
2023/10/20 |
1,253.5 |
1,268 |
1,249.5 |
1,253.5 |
-1.07% |
2,404,200 |
2023/10/19 |
1,272 |
1,282 |
1,260 |
1,267 |
-2.24% |
1,847,700 |
2023/10/18 |
1,303.5 |
1,308 |
1,287.5 |
1,296 |
+0.00% |
1,593,100 |
2023/10/17 |
1,311.5 |
1,315 |
1,286 |
1,296 |
+0.12% |
1,357,300 |
2023/10/16 |
1,299 |
1,302 |
1,284 |
1,294.5 |
-1.41% |
1,646,500 |
2023/10/13 |
1,314 |
1,318 |
1,298 |
1,313 |
-0.68% |
2,989,000 |
2023/10/12 |
1,336 |
1,336.5 |
1,312.5 |
1,322 |
-0.08% |
1,892,700 |
2023/10/11 |
1,329 |
1,338.5 |
1,322.5 |
1,323 |
-1.38% |
2,017,100 |
2023/10/10 |
1,320 |
1,348 |
1,308.5 |
1,341.5 |
+3.55% |
2,237,400 |
2023/10/6 |
1,292.5 |
1,310.5 |
1,292.5 |
1,295.5 |
+1.37% |
2,150,000 |
2023/10/5 |
1,250 |
1,283.5 |
1,245.5 |
1,278 |
+2.61% |
2,519,900 |
2023/10/4 |
1,281 |
1,289.5 |
1,243 |
1,245.5 |
-2.47% |
3,322,700 |
2023/10/3 |
1,316.5 |
1,320 |
1,275.5 |
1,277 |
-2.30% |
3,085,900 |
2023/10/2 |
1,312.5 |
1,333 |
1,303.5 |
1,307 |
-0.72% |
2,438,100 |
2023/9/29 |
1,339 |
1,345 |
1,306.5 |
1,316.5 |
-1.46% |
3,014,000 |
2023/9/28 |
1,333 |
1,347 |
1,323.5 |
1,336 |
-1.80% |
2,565,500 |
2023/9/27 |
1,348.5 |
1,362 |
1,335.5 |
1,360.5 |
+0.48% |
2,323,500 |
2023/9/26 |
1,355 |
1,360 |
1,345.5 |
1,354 |
-0.95% |
1,863,100 |
|