日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
2,689 |
2,714.5 |
2,681.5 |
2,689 |
-2.20% |
516,900 |
2024/3/27 |
2,760.5 |
2,768.5 |
2,732.5 |
2,749.5 |
+0.90% |
558,400 |
2024/3/26 |
2,740 |
2,756.5 |
2,715 |
2,725 |
-0.64% |
460,500 |
2024/3/25 |
2,760 |
2,770.5 |
2,740.5 |
2,742.5 |
-0.56% |
478,300 |
2024/3/22 |
2,775 |
2,788.5 |
2,744 |
2,758 |
-0.29% |
560,100 |
2024/3/21 |
2,751 |
2,811 |
2,739.5 |
2,766 |
+4.48% |
1,771,000 |
2024/3/19 |
2,620 |
2,647.5 |
2,614 |
2,647.5 |
+1.13% |
381,000 |
2024/3/18 |
2,626 |
2,628 |
2,595.5 |
2,618 |
+0.46% |
430,900 |
2024/3/15 |
2,571.5 |
2,607 |
2,570 |
2,606 |
+0.27% |
567,100 |
2024/3/14 |
2,558.5 |
2,605 |
2,546 |
2,599 |
+2.34% |
629,300 |
2024/3/13 |
2,553 |
2,563.5 |
2,536 |
2,539.5 |
+0.12% |
267,600 |
2024/3/12 |
2,530 |
2,536.5 |
2,486 |
2,536.5 |
-0.28% |
417,000 |
2024/3/11 |
2,567 |
2,573.5 |
2,512 |
2,543.5 |
-0.37% |
507,600 |
2024/3/8 |
2,519 |
2,572 |
2,518.5 |
2,553 |
+0.89% |
372,200 |
2024/3/7 |
2,586.5 |
2,590 |
2,527 |
2,530.5 |
-1.19% |
425,800 |
2024/3/6 |
2,530 |
2,569.5 |
2,521.5 |
2,561 |
+1.05% |
411,900 |
2024/3/5 |
2,509 |
2,538 |
2,502.5 |
2,534.5 |
+0.78% |
435,000 |
2024/3/4 |
2,535 |
2,548 |
2,510 |
2,515 |
-0.55% |
549,500 |
2024/3/1 |
2,525.5 |
2,537.5 |
2,501.5 |
2,529 |
+0.74% |
519,000 |
2024/2/29 |
2,542 |
2,545.5 |
2,493.5 |
2,510.5 |
-1.74% |
583,000 |
2024/2/28 |
2,542.5 |
2,565 |
2,542 |
2,555 |
+0.37% |
285,200 |
2024/2/27 |
2,548 |
2,560.5 |
2,537.5 |
2,545.5 |
-0.31% |
314,300 |
2024/2/26 |
2,582.5 |
2,585 |
2,545.5 |
2,553.5 |
-0.47% |
371,700 |
2024/2/22 |
2,582 |
2,582 |
2,555.5 |
2,565.5 |
+0.21% |
360,900 |
2024/2/21 |
2,560.5 |
2,572.5 |
2,540.5 |
2,560 |
-0.51% |
303,900 |
2024/2/20 |
2,595 |
2,595 |
2,560.5 |
2,573 |
-0.35% |
362,800 |
2024/2/19 |
2,573 |
2,585 |
2,562.5 |
2,582 |
+0.98% |
274,400 |
2024/2/16 |
2,534 |
2,566 |
2,534 |
2,557 |
+1.03% |
562,900 |
2024/2/15 |
2,520 |
2,535.5 |
2,499.5 |
2,531 |
+0.54% |
382,300 |
2024/2/14 |
2,572.5 |
2,574.5 |
2,512 |
2,517.5 |
-1.91% |
497,400 |
2024/2/13 |
2,529.5 |
2,575 |
2,514 |
2,566.5 |
+2.25% |
661,400 |
2024/2/9 |
2,492 |
2,525.5 |
2,485 |
2,510 |
+0.20% |
524,800 |
2024/2/8 |
2,560 |
2,560 |
2,496 |
2,505 |
-0.89% |
655,800 |
2024/2/7 |
2,568.5 |
2,578 |
2,506 |
2,527.5 |
-1.37% |
757,800 |
2024/2/6 |
2,627.5 |
2,627.5 |
2,529.5 |
2,562.5 |
+3.79% |
1,796,500 |
2024/2/5 |
2,460 |
2,492 |
2,454.5 |
2,469 |
+1.63% |
741,400 |
2024/2/2 |
2,444.5 |
2,444.5 |
2,416.5 |
2,429.5 |
+0.35% |
337,400 |
2024/2/1 |
2,434 |
2,436.5 |
2,412 |
2,421 |
-1.73% |
532,400 |
2024/1/31 |
2,429 |
2,464.5 |
2,421.5 |
2,463.5 |
+1.07% |
393,600 |
2024/1/30 |
2,447 |
2,447.5 |
2,425 |
2,437.5 |
-0.63% |
593,500 |
2024/1/29 |
2,427.5 |
2,457.5 |
2,425 |
2,453 |
+1.62% |
505,200 |
2024/1/26 |
2,403.5 |
2,422.5 |
2,395 |
2,414 |
-0.31% |
443,800 |
2024/1/25 |
2,385 |
2,426 |
2,384.5 |
2,421.5 |
+1.42% |
411,800 |
2024/1/24 |
2,385 |
2,395 |
2,363.5 |
2,387.5 |
+0.10% |
431,200 |
2024/1/23 |
2,400 |
2,414 |
2,382 |
2,385 |
-0.42% |
380,700 |
2024/1/22 |
2,380 |
2,402.5 |
2,376.5 |
2,395 |
+1.10% |
509,900 |
2024/1/19 |
2,383 |
2,387 |
2,364.5 |
2,369 |
+0.23% |
360,900 |
2024/1/18 |
2,383 |
2,388.5 |
2,354 |
2,363.5 |
-1.11% |
593,500 |
2024/1/17 |
2,415 |
2,438 |
2,388.5 |
2,390 |
-0.60% |
516,700 |
2024/1/16 |
2,415 |
2,422 |
2,385.5 |
2,404.5 |
-0.23% |
551,300 |
2024/1/15 |
2,380 |
2,428 |
2,380 |
2,410 |
+1.26% |
586,300 |
2024/1/12 |
2,450 |
2,450 |
2,378 |
2,380 |
-1.57% |
842,400 |
2024/1/11 |
2,400 |
2,433.5 |
2,395 |
2,418 |
+2.35% |
910,700 |
2024/1/10 |
2,372.5 |
2,387.5 |
2,349.5 |
2,362.5 |
-0.42% |
761,900 |
2024/1/9 |
2,371.5 |
2,383 |
2,362 |
2,372.5 |
+0.15% |
546,600 |
2024/1/5 |
2,330 |
2,376 |
2,330 |
2,369 |
+2.24% |
543,400 |
2024/1/4 |
2,295.5 |
2,317 |
2,267 |
2,317 |
+1.18% |
532,400 |
2023/12/29 |
2,298 |
2,306.5 |
2,282 |
2,290 |
-0.07% |
301,700 |
2023/12/28 |
2,269 |
2,293.5 |
2,264 |
2,291.5 |
+0.28% |
329,400 |
2023/12/27 |
2,286 |
2,295.5 |
2,277 |
2,285 |
+0.35% |
428,600 |
2023/12/26 |
2,262 |
2,284 |
2,259 |
2,277 |
+0.60% |
537,000 |
2023/12/25 |
2,320 |
2,322 |
2,258.5 |
2,263.5 |
-0.61% |
596,800 |
2023/12/22 |
2,257 |
2,286.5 |
2,255.5 |
2,277.5 |
+1.07% |
726,800 |
2023/12/21 |
2,235 |
2,263.5 |
2,231 |
2,253.5 |
+0.54% |
658,000 |
2023/12/20 |
2,206 |
2,252.5 |
2,204.5 |
2,241.5 |
+3.01% |
821,400 |
2023/12/19 |
2,171.5 |
2,184.5 |
2,154 |
2,176 |
-0.50% |
1,047,800 |
2023/12/18 |
2,190 |
2,195.5 |
2,175.5 |
2,187 |
-0.88% |
433,900 |
2023/12/15 |
2,192.5 |
2,215.5 |
2,186.5 |
2,206.5 |
+1.12% |
531,200 |
2023/12/14 |
2,225 |
2,227 |
2,175 |
2,182 |
-1.42% |
473,100 |
2023/12/13 |
2,233 |
2,239 |
2,201 |
2,213.5 |
-0.87% |
511,100 |
2023/12/12 |
2,271.5 |
2,271.5 |
2,231 |
2,233 |
-1.00% |
610,200 |
2023/12/11 |
2,250.5 |
2,266.5 |
2,239 |
2,255.5 |
+0.00% |
505,200 |
2023/12/8 |
2,275 |
2,299.5 |
2,251 |
2,255.5 |
-1.42% |
586,400 |
2023/12/7 |
2,302 |
2,313 |
2,281 |
2,288 |
-1.23% |
458,400 |
2023/12/6 |
2,283 |
2,318 |
2,281 |
2,316.5 |
+1.53% |
416,600 |
2023/12/5 |
2,284 |
2,300 |
2,280.5 |
2,281.5 |
-0.54% |
369,600 |
2023/12/4 |
2,296.5 |
2,302.5 |
2,274 |
2,294 |
-0.86% |
545,200 |
2023/12/1 |
2,349 |
2,352 |
2,308.5 |
2,314 |
-0.41% |
448,000 |
2023/11/30 |
2,309.5 |
2,325.5 |
2,299 |
2,323.5 |
+0.13% |
376,900 |
2023/11/29 |
2,299 |
2,332 |
2,297 |
2,320.5 |
+0.19% |
370,700 |
2023/11/28 |
2,332 |
2,343.5 |
2,298 |
2,316 |
-0.54% |
466,300 |
2023/11/27 |
2,337 |
2,349.5 |
2,323 |
2,328.5 |
-0.28% |
356,300 |
2023/11/24 |
2,328 |
2,346 |
2,320 |
2,335 |
+1.15% |
416,200 |
2023/11/22 |
2,278 |
2,318.5 |
2,272.5 |
2,308.5 |
+1.49% |
551,400 |
2023/11/21 |
2,295 |
2,301 |
2,268 |
2,274.5 |
-1.83% |
803,600 |
2023/11/20 |
2,330.5 |
2,351 |
2,308.5 |
2,317 |
-1.15% |
531,600 |
2023/11/17 |
2,320 |
2,344 |
2,320 |
2,344 |
+0.36% |
434,100 |
2023/11/16 |
2,376 |
2,376 |
2,323.5 |
2,335.5 |
-1.48% |
495,100 |
2023/11/15 |
2,379 |
2,379 |
2,355 |
2,370.5 |
+0.81% |
331,800 |
2023/11/14 |
2,356 |
2,373 |
2,343 |
2,351.5 |
+0.04% |
309,000 |
2023/11/13 |
2,340 |
2,354.5 |
2,330 |
2,350.5 |
+0.47% |
381,800 |
2023/11/10 |
2,302.5 |
2,341 |
2,302.5 |
2,339.5 |
+0.69% |
493,100 |
2023/11/9 |
2,312 |
2,340.5 |
2,297.5 |
2,323.5 |
+0.52% |
523,600 |
2023/11/8 |
2,350 |
2,357 |
2,295 |
2,311.5 |
-1.55% |
568,600 |
2023/11/7 |
2,376.5 |
2,415.5 |
2,335 |
2,348 |
-1.20% |
1,070,500 |
2023/11/6 |
2,379.5 |
2,383.5 |
2,331.5 |
2,376.5 |
+1.26% |
1,466,400 |
2023/11/2 |
2,368 |
2,378.5 |
2,333 |
2,347 |
-0.78% |
492,400 |
2023/11/1 |
2,343.5 |
2,373.5 |
2,335 |
2,365.5 |
+2.23% |
592,400 |
2023/10/31 |
2,301.5 |
2,317 |
2,276.5 |
2,314 |
+1.29% |
510,900 |
2023/10/30 |
2,305 |
2,305 |
2,262.5 |
2,284.5 |
-1.55% |
1,282,400 |
2023/10/27 |
2,301 |
2,322 |
2,287 |
2,320.5 |
+2.25% |
407,800 |
2023/10/26 |
2,281 |
2,286 |
2,248 |
2,269.5 |
-0.50% |
490,300 |
2023/10/25 |
2,302 |
2,305 |
2,276.5 |
2,281 |
+0.35% |
479,600 |
2023/10/24 |
2,276 |
2,297 |
2,224 |
2,273 |
-0.02% |
754,300 |
2023/10/23 |
2,275 |
2,293.5 |
2,266.5 |
2,273.5 |
-0.61% |
535,600 |
2023/10/20 |
2,295 |
2,302.5 |
2,280.5 |
2,287.5 |
-0.97% |
657,200 |
2023/10/19 |
2,300 |
2,328.5 |
2,291 |
2,310 |
-0.58% |
524,700 |
2023/10/18 |
2,339 |
2,346 |
2,317 |
2,323.5 |
+0.28% |
586,700 |
2023/10/17 |
2,333.5 |
2,359.5 |
2,299 |
2,317 |
-0.17% |
668,400 |
2023/10/16 |
2,331.5 |
2,343.5 |
2,310.5 |
2,321 |
-0.77% |
450,300 |
2023/10/13 |
2,364.5 |
2,372 |
2,331 |
2,339 |
-1.99% |
557,100 |
2023/10/12 |
2,365 |
2,387 |
2,362.5 |
2,386.5 |
+1.21% |
459,500 |
2023/10/11 |
2,375 |
2,380.5 |
2,355.5 |
2,358 |
+0.04% |
596,700 |
2023/10/10 |
2,354 |
2,376 |
2,338.5 |
2,357 |
+1.70% |
987,500 |
2023/10/6 |
2,302 |
2,352.5 |
2,279.5 |
2,317.5 |
-3.52% |
1,223,400 |
2023/10/5 |
2,365 |
2,406 |
2,355 |
2,402 |
+2.17% |
697,100 |
2023/10/4 |
2,398 |
2,398 |
2,341 |
2,351 |
-2.93% |
761,400 |
2023/10/3 |
2,492.5 |
2,492.5 |
2,416 |
2,422 |
-3.53% |
840,600 |
2023/10/2 |
2,539 |
2,568.5 |
2,510 |
2,510.5 |
-0.44% |
811,800 |
2023/9/29 |
2,598 |
2,602.5 |
2,507 |
2,521.5 |
-2.83% |
934,700 |
2023/9/28 |
2,635.5 |
2,639 |
2,578.5 |
2,595 |
-3.35% |
869,400 |
2023/9/27 |
2,660 |
2,690.5 |
2,648 |
2,685 |
+0.51% |
720,700 |
2023/9/26 |
2,675 |
2,685 |
2,644.5 |
2,671.5 |
+0.09% |
605,700 |
|