日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/27 |
1,207.5 |
1,219 |
1,207.5 |
1,212 |
+1.38% |
303,900 |
2024/3/26 |
1,197 |
1,201 |
1,187 |
1,195.5 |
-0.87% |
207,200 |
2024/3/25 |
1,218 |
1,224.5 |
1,192.5 |
1,206 |
-0.78% |
274,000 |
2024/3/22 |
1,220 |
1,237 |
1,215 |
1,215.5 |
+0.37% |
221,700 |
2024/3/21 |
1,194 |
1,228.5 |
1,194 |
1,211 |
+2.54% |
311,300 |
2024/3/19 |
1,190 |
1,191 |
1,176.5 |
1,181 |
-0.63% |
234,400 |
2024/3/18 |
1,179.5 |
1,192.5 |
1,169 |
1,188.5 |
+2.06% |
223,400 |
2024/3/15 |
1,159.5 |
1,173.5 |
1,153 |
1,164.5 |
+0.43% |
269,900 |
2024/3/14 |
1,158 |
1,162 |
1,148 |
1,159.5 |
+0.83% |
152,000 |
2024/3/13 |
1,168 |
1,170 |
1,141 |
1,150 |
-1.96% |
203,800 |
2024/3/12 |
1,174.5 |
1,185 |
1,143.5 |
1,173 |
-0.38% |
359,000 |
2024/3/11 |
1,156 |
1,178 |
1,156 |
1,177.5 |
+2.57% |
386,300 |
2024/3/8 |
1,132.5 |
1,152.5 |
1,129 |
1,148 |
+0.88% |
238,000 |
2024/3/7 |
1,142 |
1,149 |
1,134 |
1,138 |
-0.57% |
205,200 |
2024/3/6 |
1,135.5 |
1,151 |
1,130 |
1,144.5 |
+0.22% |
274,700 |
2024/3/5 |
1,140 |
1,152 |
1,135.5 |
1,142 |
+1.06% |
288,000 |
2024/3/4 |
1,120.5 |
1,142.5 |
1,118.5 |
1,130 |
+1.44% |
346,500 |
2024/3/1 |
1,125 |
1,130 |
1,106.5 |
1,114 |
+0.36% |
451,800 |
2024/2/29 |
1,123 |
1,135 |
1,105.5 |
1,110 |
-0.18% |
538,200 |
2024/2/28 |
1,088 |
1,118 |
1,085 |
1,112 |
+2.77% |
347,500 |
2024/2/27 |
1,085.5 |
1,099.5 |
1,077.5 |
1,082 |
-0.78% |
320,700 |
2024/2/26 |
1,099.5 |
1,105 |
1,085.5 |
1,090.5 |
-0.82% |
224,600 |
2024/2/22 |
1,095.5 |
1,101 |
1,086 |
1,099.5 |
+1.24% |
278,700 |
2024/2/21 |
1,092 |
1,098 |
1,078.5 |
1,086 |
+0.05% |
230,500 |
2024/2/20 |
1,100 |
1,100 |
1,075 |
1,085.5 |
-0.55% |
243,300 |
2024/2/19 |
1,075.5 |
1,095 |
1,075.5 |
1,091.5 |
+2.01% |
264,900 |
2024/2/16 |
1,066.5 |
1,082 |
1,053 |
1,070 |
+2.05% |
612,500 |
2024/2/15 |
1,059 |
1,062 |
1,042.5 |
1,048.5 |
-1.55% |
622,800 |
2024/2/14 |
1,135 |
1,135 |
1,065 |
1,065 |
-6.08% |
671,000 |
2024/2/13 |
1,139.5 |
1,143.5 |
1,111.5 |
1,134 |
-0.44% |
582,900 |
2024/2/9 |
1,139 |
1,156.5 |
1,131.5 |
1,139 |
-0.35% |
596,900 |
2024/2/8 |
1,145 |
1,152 |
1,139 |
1,143 |
+0.00% |
343,500 |
2024/2/7 |
1,140 |
1,145.5 |
1,137 |
1,143 |
+0.26% |
312,700 |
2024/2/6 |
1,136.5 |
1,152 |
1,132.5 |
1,140 |
-0.26% |
367,600 |
2024/2/5 |
1,136.5 |
1,145.5 |
1,136 |
1,143 |
+1.06% |
390,400 |
2024/2/2 |
1,133 |
1,139 |
1,119.5 |
1,131 |
+0.13% |
495,300 |
2024/2/1 |
1,105 |
1,132.5 |
1,099 |
1,129.5 |
+1.30% |
522,700 |
2024/1/31 |
1,108.5 |
1,115.5 |
1,102 |
1,115 |
+0.59% |
464,700 |
2024/1/30 |
1,117 |
1,118 |
1,107 |
1,108.5 |
-0.81% |
211,400 |
2024/1/29 |
1,128.5 |
1,132.5 |
1,115 |
1,117.5 |
-0.62% |
235,300 |
2024/1/26 |
1,125 |
1,137 |
1,119.5 |
1,124.5 |
-0.40% |
290,800 |
2024/1/25 |
1,109 |
1,129 |
1,106 |
1,129 |
+2.50% |
427,100 |
2024/1/24 |
1,104 |
1,106 |
1,089 |
1,101.5 |
-0.54% |
334,800 |
2024/1/23 |
1,110 |
1,121 |
1,103 |
1,107.5 |
-0.14% |
277,500 |
2024/1/22 |
1,102 |
1,110.5 |
1,099 |
1,109 |
+0.64% |
316,800 |
2024/1/19 |
1,114.5 |
1,124.5 |
1,096 |
1,102 |
-0.81% |
344,600 |
2024/1/18 |
1,119.5 |
1,120.5 |
1,110 |
1,111 |
-0.80% |
231,200 |
2024/1/17 |
1,138 |
1,140 |
1,120 |
1,120 |
-1.06% |
244,500 |
2024/1/16 |
1,140 |
1,140 |
1,128.5 |
1,132 |
-0.88% |
189,500 |
2024/1/15 |
1,144.5 |
1,145 |
1,139 |
1,142 |
-0.22% |
208,700 |
2024/1/12 |
1,152 |
1,153 |
1,139.5 |
1,144.5 |
-0.65% |
175,000 |
2024/1/11 |
1,150 |
1,162 |
1,147 |
1,152 |
+0.83% |
225,800 |
2024/1/10 |
1,134.5 |
1,149 |
1,127.5 |
1,142.5 |
+0.79% |
205,500 |
2024/1/9 |
1,129 |
1,134.5 |
1,119.5 |
1,133.5 |
+0.67% |
323,400 |
2024/1/5 |
1,120 |
1,132.5 |
1,118 |
1,126 |
+0.85% |
291,700 |
2024/1/4 |
1,123.5 |
1,124.5 |
1,104 |
1,116.5 |
-0.58% |
326,500 |
2023/12/29 |
1,125 |
1,131.5 |
1,112.5 |
1,123 |
+0.04% |
226,500 |
2023/12/28 |
1,122 |
1,124.5 |
1,117.5 |
1,122.5 |
-0.31% |
158,300 |
2023/12/27 |
1,110 |
1,129.5 |
1,107 |
1,126 |
+1.30% |
222,600 |
2023/12/26 |
1,112.5 |
1,118 |
1,101.5 |
1,111.5 |
-0.04% |
199,600 |
2023/12/25 |
1,149.5 |
1,149.5 |
1,101 |
1,112 |
-2.16% |
458,200 |
2023/12/22 |
1,127 |
1,147 |
1,126.5 |
1,136.5 |
+1.25% |
237,700 |
2023/12/21 |
1,118 |
1,128.5 |
1,115 |
1,122.5 |
+0.00% |
241,100 |
2023/12/20 |
1,123.5 |
1,126 |
1,118.5 |
1,122.5 |
+0.67% |
231,800 |
2023/12/19 |
1,120 |
1,122.5 |
1,102 |
1,115 |
+0.22% |
320,700 |
2023/12/18 |
1,096 |
1,114 |
1,092 |
1,112.5 |
+0.82% |
325,600 |
2023/12/15 |
1,097 |
1,111 |
1,096 |
1,103.5 |
+0.36% |
576,500 |
2023/12/14 |
1,095 |
1,108 |
1,092 |
1,099.5 |
+1.76% |
426,600 |
2023/12/13 |
1,070 |
1,084 |
1,069 |
1,080.5 |
+0.56% |
278,500 |
2023/12/12 |
1,074.5 |
1,089 |
1,069 |
1,074.5 |
+1.03% |
407,000 |
2023/12/11 |
1,063 |
1,075 |
1,057 |
1,063.5 |
+0.76% |
458,600 |
2023/12/8 |
1,068 |
1,082.5 |
1,053 |
1,055.5 |
-0.09% |
530,200 |
2023/12/7 |
1,057 |
1,060 |
1,049 |
1,056.5 |
-0.05% |
248,700 |
2023/12/6 |
1,032 |
1,059.5 |
1,031 |
1,057 |
+2.57% |
306,100 |
2023/12/5 |
1,043.5 |
1,050 |
1,030.5 |
1,030.5 |
-1.43% |
289,300 |
2023/12/4 |
1,054.5 |
1,056 |
1,034.5 |
1,045.5 |
-1.04% |
485,200 |
2023/12/1 |
1,047.5 |
1,064.5 |
1,047 |
1,056.5 |
+0.86% |
310,600 |
2023/11/30 |
1,060 |
1,065 |
1,042.5 |
1,047.5 |
-1.09% |
376,400 |
2023/11/29 |
1,049 |
1,061 |
1,048 |
1,059 |
+0.95% |
291,200 |
2023/11/28 |
1,040.5 |
1,055 |
1,034 |
1,049 |
+1.99% |
360,000 |
2023/11/27 |
1,053.5 |
1,056 |
1,028 |
1,028.5 |
-2.93% |
501,900 |
2023/11/24 |
1,087.5 |
1,087.5 |
1,048 |
1,059.5 |
-1.62% |
404,000 |
2023/11/22 |
1,080 |
1,097 |
1,076 |
1,077 |
-0.05% |
474,700 |
2023/11/21 |
1,062.5 |
1,078.5 |
1,060 |
1,077.5 |
+1.89% |
489,300 |
2023/11/20 |
1,043.5 |
1,063.5 |
1,043.5 |
1,057.5 |
+2.22% |
439,200 |
2023/11/17 |
1,028.5 |
1,044 |
1,027 |
1,034.5 |
+1.77% |
488,400 |
2023/11/16 |
1,043 |
1,050 |
1,008.5 |
1,016.5 |
-2.73% |
740,600 |
2023/11/15 |
1,050 |
1,051 |
1,028 |
1,045 |
+1.55% |
389,900 |
2023/11/14 |
1,039 |
1,045.5 |
1,016.5 |
1,029 |
-0.29% |
571,300 |
2023/11/13 |
1,107 |
1,111 |
1,030 |
1,032 |
-6.86% |
909,000 |
2023/11/10 |
1,142.5 |
1,169.5 |
1,080 |
1,108 |
-3.57% |
1,283,900 |
2023/11/9 |
1,148 |
1,160 |
1,130 |
1,149 |
-0.95% |
618,400 |
2023/11/8 |
1,208.5 |
1,219.5 |
1,149 |
1,160 |
-5.23% |
1,284,000 |
2023/11/7 |
1,243.5 |
1,255 |
1,219.5 |
1,224 |
-1.84% |
238,800 |
2023/11/6 |
1,250 |
1,252 |
1,235.5 |
1,247 |
+1.84% |
308,000 |
2023/11/2 |
1,259 |
1,264 |
1,221 |
1,224.5 |
-1.53% |
251,400 |
2023/11/1 |
1,254.5 |
1,256 |
1,238.5 |
1,243.5 |
+0.61% |
273,200 |
2023/10/31 |
1,219 |
1,241 |
1,216 |
1,236 |
+3.43% |
385,400 |
2023/10/30 |
1,215.5 |
1,218 |
1,186.5 |
1,195 |
-2.96% |
237,800 |
2023/10/27 |
1,220.5 |
1,231.5 |
1,213.5 |
1,231.5 |
+1.99% |
314,200 |
2023/10/26 |
1,190.5 |
1,209.5 |
1,188.5 |
1,207.5 |
+1.47% |
277,800 |
2023/10/25 |
1,195.5 |
1,204.5 |
1,186.5 |
1,190 |
+0.76% |
238,000 |
2023/10/24 |
1,180 |
1,191 |
1,149 |
1,181 |
-0.71% |
295,100 |
2023/10/23 |
1,197 |
1,205.5 |
1,181.5 |
1,189.5 |
-0.63% |
214,800 |
2023/10/20 |
1,186.5 |
1,211.5 |
1,184 |
1,197 |
+0.88% |
305,000 |
2023/10/19 |
1,159 |
1,188 |
1,156 |
1,186.5 |
+1.37% |
157,500 |
2023/10/18 |
1,184 |
1,188.5 |
1,165.5 |
1,170.5 |
-0.59% |
288,400 |
2023/10/17 |
1,174 |
1,186 |
1,164 |
1,177.5 |
+0.81% |
158,500 |
2023/10/16 |
1,179.5 |
1,186 |
1,164 |
1,168 |
-1.35% |
308,700 |
2023/10/13 |
1,206.5 |
1,206.5 |
1,183 |
1,184 |
-3.03% |
317,800 |
2023/10/12 |
1,210.5 |
1,225.5 |
1,202.5 |
1,221 |
+0.58% |
234,400 |
2023/10/11 |
1,219 |
1,220.5 |
1,207 |
1,214 |
-0.78% |
190,700 |
2023/10/10 |
1,230 |
1,245 |
1,223.5 |
1,223.5 |
-0.08% |
278,300 |
2023/10/6 |
1,218 |
1,228 |
1,201 |
1,224.5 |
+0.49% |
328,400 |
2023/10/5 |
1,192 |
1,221.5 |
1,187 |
1,218.5 |
+2.18% |
344,800 |
2023/10/4 |
1,185 |
1,205.5 |
1,174 |
1,192.5 |
-0.29% |
549,200 |
2023/10/3 |
1,211.5 |
1,215 |
1,193.5 |
1,196 |
-1.89% |
375,800 |
2023/10/2 |
1,228 |
1,237 |
1,216 |
1,219 |
-0.41% |
352,900 |
2023/9/29 |
1,250 |
1,250 |
1,207 |
1,224 |
-2.12% |
491,600 |
2023/9/28 |
1,270.5 |
1,275 |
1,245 |
1,250.5 |
-2.23% |
284,300 |
2023/9/27 |
1,273.5 |
1,281 |
1,255 |
1,279 |
+0.31% |
284,600 |
2023/9/26 |
1,276.5 |
1,285 |
1,270.5 |
1,275 |
-0.12% |
230,500 |
2023/9/25 |
1,283 |
1,292.5 |
1,272.5 |
1,276.5 |
-1.58% |
223,400 |
|