日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
3,190 |
3,242 |
3,155 |
3,160 |
-2.57% |
2,548,500 |
2024/3/27 |
3,254.6 |
3,272.3 |
3,217.6 |
3,243.3 |
+1.73% |
1,098,400 |
2024/3/26 |
3,192 |
3,213 |
3,165.7 |
3,188 |
+1.46% |
1,112,300 |
2024/3/25 |
3,169 |
3,178.3 |
3,132 |
3,142 |
-1.40% |
955,800 |
2024/3/22 |
3,235.6 |
3,239.9 |
3,175.6 |
3,186.6 |
-0.75% |
964,600 |
2024/3/21 |
3,198.6 |
3,211.9 |
3,139.9 |
3,210.6 |
+2.93% |
1,405,600 |
2024/3/19 |
3,040 |
3,120.6 |
3,037 |
3,119.3 |
+1.98% |
1,422,400 |
2024/3/18 |
3,016.6 |
3,096.3 |
3,011.6 |
3,058.6 |
+1.33% |
1,115,100 |
2024/3/15 |
3,001.6 |
3,033.6 |
2,988.3 |
3,018.6 |
+0.14% |
1,737,900 |
2024/3/14 |
3,012 |
3,031 |
2,998 |
3,014.3 |
+0.02% |
949,100 |
2024/3/13 |
3,027.9 |
3,040.6 |
2,988.9 |
3,013.6 |
+0.57% |
1,007,900 |
2024/3/12 |
2,991.3 |
3,016.3 |
2,950.9 |
2,996.6 |
-2.23% |
1,228,500 |
2024/3/11 |
3,132.3 |
3,143.7 |
3,024 |
3,065 |
-2.66% |
1,521,600 |
2024/3/8 |
3,097.9 |
3,181.9 |
3,068.6 |
3,148.6 |
+1.90% |
1,680,000 |
2024/3/7 |
3,065 |
3,140.3 |
3,065 |
3,090 |
+2.40% |
1,472,900 |
2024/3/6 |
3,026.6 |
3,073.6 |
3,009.9 |
3,017.6 |
+0.01% |
1,436,100 |
2024/3/5 |
3,025.3 |
3,050 |
2,987 |
3,017.3 |
+0.44% |
798,400 |
2024/3/4 |
2,975.7 |
3,034.7 |
2,952.3 |
3,004 |
+0.93% |
1,084,300 |
2024/3/1 |
2,929 |
3,019 |
2,927.3 |
2,976.3 |
+1.67% |
1,542,900 |
2024/2/29 |
2,937 |
2,940.6 |
2,886.6 |
2,927.3 |
+0.94% |
1,884,000 |
2024/2/28 |
2,916.3 |
2,930.3 |
2,887.3 |
2,900 |
+0.35% |
1,096,600 |
2024/2/27 |
2,886.7 |
2,919 |
2,883.3 |
2,890 |
-0.34% |
1,035,900 |
2024/2/26 |
2,900 |
2,916.3 |
2,874.3 |
2,900 |
-0.42% |
1,332,100 |
2024/2/22 |
2,920 |
2,935 |
2,890.3 |
2,912.3 |
+0.22% |
1,127,600 |
2024/2/21 |
2,911 |
2,917 |
2,882 |
2,906 |
-1.30% |
1,374,900 |
2024/2/20 |
2,996.6 |
3,015.6 |
2,925 |
2,944.3 |
-2.03% |
1,722,900 |
2024/2/19 |
2,940 |
3,025 |
2,935 |
3,005.3 |
+2.49% |
1,194,100 |
2024/2/16 |
2,940 |
2,992.3 |
2,890.6 |
2,932.3 |
+1.97% |
3,068,600 |
2024/2/15 |
2,916.6 |
2,916.6 |
2,825.6 |
2,875.6 |
+6.36% |
2,194,000 |
2024/2/14 |
2,723.3 |
2,755.3 |
2,701.9 |
2,703.6 |
-1.44% |
1,639,700 |
2024/2/13 |
2,676.7 |
2,797.7 |
2,653.3 |
2,743 |
+6.21% |
2,980,900 |
2024/2/9 |
2,611.3 |
2,615.3 |
2,577.9 |
2,582.6 |
-1.19% |
722,200 |
2024/2/8 |
2,575.9 |
2,627.3 |
2,560.6 |
2,613.6 |
+1.89% |
1,386,500 |
2024/2/7 |
2,544.7 |
2,568.7 |
2,539.7 |
2,565 |
+0.41% |
1,241,200 |
2024/2/6 |
2,585.6 |
2,599.3 |
2,554.6 |
2,554.6 |
-0.37% |
1,162,000 |
2024/2/5 |
2,566.3 |
2,576 |
2,541.3 |
2,564 |
+1.01% |
801,500 |
2024/2/2 |
2,532.3 |
2,542.6 |
2,505 |
2,538.3 |
-0.46% |
743,100 |
2024/2/1 |
2,549.7 |
2,559.7 |
2,536.3 |
2,550 |
-0.53% |
948,200 |
2024/1/31 |
2,533.6 |
2,563.6 |
2,524.3 |
2,563.6 |
+1.06% |
971,600 |
2024/1/30 |
2,533.6 |
2,558.6 |
2,529.9 |
2,536.6 |
+0.10% |
1,004,000 |
2024/1/29 |
2,508.3 |
2,534 |
2,507.3 |
2,534 |
+1.48% |
741,300 |
2024/1/26 |
2,524.7 |
2,536.3 |
2,483.7 |
2,497 |
-0.52% |
1,485,800 |
2024/1/25 |
2,552.7 |
2,558.7 |
2,504.3 |
2,510 |
-0.97% |
1,154,200 |
2024/1/24 |
2,563.6 |
2,565.9 |
2,533.6 |
2,534.6 |
-1.34% |
1,020,900 |
2024/1/23 |
2,571 |
2,583 |
2,535.3 |
2,569 |
+0.13% |
1,227,900 |
2024/1/22 |
2,564.3 |
2,567.9 |
2,529.3 |
2,565.6 |
+1.61% |
1,092,700 |
2024/1/19 |
2,540.7 |
2,548.7 |
2,508 |
2,525 |
+1.35% |
1,203,700 |
2024/1/18 |
2,517 |
2,532 |
2,484.3 |
2,491.3 |
-0.72% |
1,060,400 |
2024/1/17 |
2,496.6 |
2,575 |
2,490.3 |
2,509.3 |
+1.69% |
1,888,400 |
2024/1/16 |
2,484.3 |
2,496.6 |
2,465.3 |
2,467.6 |
-0.68% |
1,008,300 |
2024/1/15 |
2,448.3 |
2,488.6 |
2,444.6 |
2,484.6 |
+2.22% |
978,900 |
2024/1/12 |
2,451.6 |
2,452.6 |
2,410.6 |
2,430.6 |
-0.15% |
1,176,900 |
2024/1/11 |
2,426.3 |
2,455.6 |
2,421 |
2,434.3 |
+1.22% |
1,200,300 |
2024/1/10 |
2,413.3 |
2,423.3 |
2,393 |
2,405 |
+1.12% |
1,301,700 |
2024/1/9 |
2,388.3 |
2,398.6 |
2,369.6 |
2,378.3 |
+0.78% |
1,009,000 |
2024/1/5 |
2,349.7 |
2,375 |
2,345.3 |
2,360 |
+1.22% |
872,000 |
2024/1/4 |
2,273.6 |
2,338.9 |
2,259.9 |
2,331.6 |
+1.44% |
1,207,200 |
2023/12/29 |
2,295.9 |
2,330.9 |
2,282.9 |
2,298.6 |
+1.07% |
1,166,300 |
2023/12/28 |
2,268.3 |
2,288 |
2,251.6 |
2,274.3 |
+1.01% |
2,266,000 |
2023/12/27 |
2,265.6 |
2,274.3 |
2,245.6 |
2,251.6 |
+0.31% |
655,800 |
2023/12/26 |
2,255.9 |
2,257.3 |
2,234.3 |
2,244.6 |
-0.11% |
552,300 |
2023/12/25 |
2,271.7 |
2,275.7 |
2,240.7 |
2,247 |
+0.11% |
428,300 |
2023/12/22 |
2,232.9 |
2,251.6 |
2,228.3 |
2,244.6 |
+0.36% |
656,100 |
2023/12/21 |
2,285.6 |
2,285.9 |
2,227.3 |
2,236.6 |
-1.77% |
1,071,100 |
2023/12/20 |
2,271 |
2,294.7 |
2,264 |
2,277 |
+1.07% |
1,188,400 |
2023/12/19 |
2,235 |
2,253 |
2,217.7 |
2,253 |
+1.37% |
1,095,100 |
2023/12/18 |
2,261.3 |
2,264.9 |
2,202.9 |
2,222.6 |
-2.37% |
1,151,000 |
2023/12/15 |
2,305.6 |
2,322.9 |
2,252.3 |
2,276.6 |
-2.63% |
1,762,400 |
2023/12/14 |
2,351 |
2,363.7 |
2,325.7 |
2,338 |
-2.20% |
1,136,100 |
2023/12/13 |
2,425.3 |
2,427.9 |
2,377.6 |
2,390.6 |
-1.56% |
1,217,900 |
2023/12/12 |
2,425.9 |
2,435.9 |
2,407.3 |
2,428.6 |
+0.55% |
1,104,500 |
2023/12/11 |
2,391 |
2,416.6 |
2,368.3 |
2,415.3 |
+2.03% |
1,538,900 |
2023/12/8 |
2,400 |
2,417 |
2,364 |
2,367.3 |
-2.08% |
2,066,600 |
2023/12/7 |
2,316.6 |
2,421.6 |
2,298.3 |
2,417.6 |
+5.11% |
3,333,000 |
2023/12/6 |
2,251.7 |
2,311 |
2,247 |
2,300 |
+2.72% |
1,164,800 |
2023/12/5 |
2,267.3 |
2,275 |
2,232.7 |
2,239 |
-0.72% |
724,700 |
2023/12/4 |
2,252.3 |
2,255.3 |
2,224 |
2,255.3 |
-1.01% |
908,800 |
2023/12/1 |
2,285.6 |
2,307.6 |
2,265.6 |
2,278.3 |
+1.15% |
1,122,700 |
2023/11/30 |
2,222 |
2,263 |
2,217 |
2,252.3 |
+1.05% |
2,254,300 |
2023/11/29 |
2,231.7 |
2,256.7 |
2,225 |
2,229 |
-0.47% |
1,068,600 |
2023/11/28 |
2,254.3 |
2,258.9 |
2,226.9 |
2,239.6 |
-0.73% |
936,700 |
2023/11/27 |
2,266.7 |
2,292.7 |
2,248 |
2,256 |
-0.22% |
850,700 |
2023/11/24 |
2,238.3 |
2,261 |
2,228.7 |
2,261 |
+2.54% |
1,123,900 |
2023/11/22 |
2,174.7 |
2,205.7 |
2,164.3 |
2,205 |
+0.86% |
868,100 |
2023/11/21 |
2,169.3 |
2,187 |
2,131.6 |
2,186.3 |
+0.80% |
1,462,500 |
2023/11/20 |
2,213 |
2,241.7 |
2,164 |
2,169 |
+1.06% |
2,615,100 |
2023/11/17 |
2,118.3 |
2,148.6 |
2,104.3 |
2,146.3 |
+0.37% |
1,445,300 |
2023/11/16 |
2,153.3 |
2,174.3 |
2,126 |
2,138.3 |
-0.79% |
894,100 |
2023/11/15 |
2,181.6 |
2,184 |
2,133 |
2,155.3 |
-0.84% |
1,263,200 |
2023/11/14 |
2,188.6 |
2,197.3 |
2,171.9 |
2,173.6 |
+0.23% |
787,600 |
2023/11/13 |
2,173.3 |
2,184.6 |
2,161.9 |
2,168.6 |
+0.21% |
588,400 |
2023/11/10 |
2,159.7 |
2,171.7 |
2,143.7 |
2,164 |
+0.39% |
522,000 |
2023/11/9 |
2,128.6 |
2,160.9 |
2,093.9 |
2,155.6 |
+1.78% |
707,600 |
2023/11/8 |
2,176.3 |
2,178.7 |
2,114.3 |
2,118 |
-2.65% |
1,053,000 |
2023/11/7 |
2,213.9 |
2,226.9 |
2,170.9 |
2,175.6 |
-2.15% |
897,300 |
2023/11/6 |
2,205 |
2,241.6 |
2,200.3 |
2,223.3 |
+1.11% |
1,540,400 |
2023/11/2 |
2,220 |
2,220 |
2,188.3 |
2,199 |
+0.02% |
1,081,500 |
2023/11/1 |
2,199.9 |
2,213.9 |
2,187.9 |
2,198.6 |
+1.36% |
1,678,800 |
2023/10/31 |
2,150 |
2,179.7 |
2,131.7 |
2,169 |
+2.48% |
1,680,900 |
2023/10/30 |
2,110.3 |
2,129.9 |
2,100.9 |
2,116.6 |
-1.26% |
3,516,600 |
2023/10/27 |
2,116.6 |
2,146.3 |
2,105.3 |
2,143.6 |
+0.81% |
879,400 |
2023/10/26 |
2,125 |
2,134.3 |
2,116.3 |
2,126.3 |
+0.06% |
843,800 |
2023/10/25 |
2,127.7 |
2,146.3 |
2,113.3 |
2,125 |
+0.95% |
1,060,900 |
2023/10/24 |
2,104.3 |
2,114.3 |
2,068.7 |
2,105 |
+0.00% |
796,200 |
2023/10/23 |
2,115 |
2,118 |
2,089 |
2,105 |
-0.86% |
887,400 |
2023/10/20 |
2,120.6 |
2,140 |
2,115.3 |
2,123.3 |
-0.85% |
875,200 |
2023/10/19 |
2,146.6 |
2,163.6 |
2,128.6 |
2,141.6 |
-1.23% |
945,700 |
2023/10/18 |
2,155.3 |
2,181.3 |
2,146.6 |
2,168.3 |
+0.66% |
1,032,000 |
2023/10/17 |
2,150.7 |
2,174 |
2,134.7 |
2,154 |
+1.51% |
1,518,300 |
2023/10/16 |
2,122.3 |
2,142.7 |
2,107 |
2,122 |
+0.02% |
1,030,000 |
2023/10/13 |
2,130.6 |
2,136.3 |
2,104.6 |
2,121.6 |
-0.97% |
1,540,000 |
2023/10/12 |
2,141.6 |
2,154.3 |
2,127.3 |
2,142.3 |
+0.39% |
1,695,900 |
2023/10/11 |
2,128.3 |
2,144 |
2,106.3 |
2,134 |
+0.11% |
1,512,300 |
2023/10/10 |
2,099.9 |
2,138.6 |
2,097.3 |
2,131.6 |
+2.90% |
1,644,100 |
2023/10/6 |
2,069.6 |
2,092.9 |
2,054.3 |
2,071.6 |
-0.83% |
1,217,100 |
2023/10/5 |
2,045 |
2,102.3 |
2,040 |
2,089 |
+1.97% |
1,808,300 |
2023/10/4 |
2,056.6 |
2,102.9 |
2,042.6 |
2,048.6 |
-1.13% |
1,867,500 |
2023/10/3 |
2,110 |
2,114 |
2,064.3 |
2,072 |
-2.06% |
1,530,000 |
2023/10/2 |
2,128.9 |
2,156.3 |
2,115.3 |
2,115.6 |
-1.34% |
1,534,400 |
2023/9/29 |
2,210.6 |
2,214.3 |
2,128 |
2,144.3 |
-3.70% |
2,201,700 |
2023/9/28 |
2,235.9 |
2,281.6 |
2,224.9 |
2,226.6 |
-3.25% |
1,847,000 |
2023/9/27 |
2,310 |
2,310 |
2,273.3 |
2,301.3 |
-0.06% |
1,421,400 |
2023/9/26 |
2,309.9 |
2,325.6 |
2,298.9 |
2,302.6 |
+0.45% |
1,168,600 |
|