日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
4,103 |
4,155 |
4,066 |
4,085 |
-2.62% |
2,222,300 |
2024/3/27 |
4,252 |
4,344 |
4,180 |
4,195 |
-0.71% |
2,809,200 |
2024/3/26 |
4,245 |
4,288 |
4,120 |
4,225 |
+0.02% |
2,519,800 |
2024/3/25 |
4,037 |
4,254 |
4,013 |
4,224 |
+4.53% |
3,343,000 |
2024/3/22 |
4,074 |
4,084 |
3,979 |
4,041 |
-0.22% |
2,596,300 |
2024/3/21 |
4,096 |
4,137 |
4,033 |
4,050 |
-0.34% |
2,426,400 |
2024/3/19 |
3,990 |
4,133 |
3,970 |
4,064 |
+1.63% |
2,898,200 |
2024/3/18 |
3,870 |
4,064 |
3,870 |
3,999 |
+2.38% |
2,483,100 |
2024/3/15 |
4,000 |
4,012 |
3,880 |
3,906 |
-3.77% |
2,886,400 |
2024/3/14 |
4,029 |
4,086 |
3,991 |
4,059 |
+1.35% |
1,384,300 |
2024/3/13 |
4,046 |
4,074 |
3,994 |
4,005 |
+0.43% |
1,968,000 |
2024/3/12 |
3,892 |
3,995 |
3,862 |
3,988 |
+0.89% |
2,058,400 |
2024/3/11 |
4,000 |
4,030 |
3,876 |
3,953 |
-2.32% |
1,886,100 |
2024/3/8 |
4,124 |
4,126 |
4,012 |
4,047 |
-0.91% |
1,813,000 |
2024/3/7 |
4,079 |
4,164 |
4,065 |
4,084 |
+0.37% |
1,953,200 |
2024/3/6 |
4,061 |
4,102 |
4,041 |
4,069 |
-0.80% |
1,778,800 |
2024/3/5 |
4,072 |
4,167 |
4,071 |
4,102 |
+0.74% |
1,604,400 |
2024/3/4 |
4,104 |
4,155 |
4,066 |
4,072 |
+0.92% |
2,371,800 |
2024/3/1 |
3,945 |
4,036 |
3,916 |
4,035 |
+3.09% |
1,829,700 |
2024/2/29 |
3,875 |
3,942 |
3,848 |
3,914 |
+0.80% |
2,299,100 |
2024/2/28 |
3,889 |
3,927 |
3,852 |
3,883 |
+0.65% |
1,515,000 |
2024/2/27 |
3,931 |
3,934 |
3,845 |
3,858 |
-1.78% |
1,731,600 |
2024/2/26 |
3,948 |
3,998 |
3,918 |
3,928 |
+0.82% |
1,519,200 |
2024/2/22 |
3,808 |
3,934 |
3,805 |
3,896 |
+2.61% |
1,876,500 |
2024/2/21 |
3,817 |
3,819 |
3,768 |
3,797 |
-0.08% |
1,388,700 |
2024/2/20 |
3,926 |
3,926 |
3,785 |
3,800 |
-1.81% |
1,389,100 |
2024/2/19 |
3,824 |
3,877 |
3,811 |
3,870 |
+1.71% |
1,224,800 |
2024/2/16 |
3,819 |
3,880 |
3,798 |
3,805 |
+1.47% |
2,099,200 |
2024/2/15 |
3,714 |
3,759 |
3,666 |
3,750 |
+1.60% |
1,744,400 |
2024/2/14 |
3,690 |
3,717 |
3,655 |
3,691 |
-0.11% |
1,449,000 |
2024/2/13 |
3,619 |
3,712 |
3,610 |
3,695 |
+3.73% |
2,411,600 |
2024/2/9 |
3,513 |
3,646 |
3,473 |
3,562 |
+3.85% |
3,670,800 |
2024/2/8 |
3,333 |
3,466 |
3,315 |
3,430 |
+3.16% |
1,788,300 |
2024/2/7 |
3,315 |
3,335 |
3,268 |
3,325 |
-0.72% |
1,701,200 |
2024/2/6 |
3,303 |
3,356 |
3,300 |
3,349 |
+0.39% |
1,104,700 |
2024/2/5 |
3,366 |
3,368 |
3,305 |
3,336 |
-0.30% |
1,037,700 |
2024/2/2 |
3,358 |
3,402 |
3,322 |
3,346 |
+0.69% |
1,246,400 |
2024/2/1 |
3,330 |
3,355 |
3,274 |
3,323 |
+1.19% |
2,096,800 |
2024/1/31 |
3,220 |
3,284 |
3,195 |
3,284 |
+1.45% |
1,657,500 |
2024/1/30 |
3,200 |
3,301 |
3,185 |
3,237 |
+1.66% |
2,073,200 |
2024/1/29 |
3,171 |
3,241 |
3,105 |
3,184 |
+0.63% |
3,160,100 |
2024/1/26 |
3,190 |
3,202 |
3,143 |
3,164 |
-0.50% |
1,511,800 |
2024/1/25 |
3,226 |
3,249 |
3,180 |
3,180 |
-1.61% |
1,408,100 |
2024/1/24 |
3,280 |
3,304 |
3,217 |
3,232 |
-1.73% |
1,123,600 |
2024/1/23 |
3,310 |
3,373 |
3,275 |
3,289 |
+0.06% |
1,551,800 |
2024/1/22 |
3,306 |
3,310 |
3,277 |
3,287 |
-0.33% |
1,048,600 |
2024/1/19 |
3,339 |
3,340 |
3,268 |
3,298 |
+0.79% |
1,095,300 |
2024/1/18 |
3,249 |
3,277 |
3,228 |
3,272 |
+0.00% |
1,074,100 |
2024/1/17 |
3,310 |
3,344 |
3,270 |
3,272 |
-0.55% |
1,540,700 |
2024/1/16 |
3,310 |
3,325 |
3,265 |
3,290 |
+0.30% |
1,186,200 |
2024/1/15 |
3,201 |
3,358 |
3,201 |
3,280 |
+2.92% |
2,061,100 |
2024/1/12 |
3,197 |
3,198 |
3,139 |
3,187 |
+0.82% |
2,395,600 |
2024/1/11 |
3,100 |
3,169 |
3,094 |
3,161 |
+3.57% |
1,820,200 |
2024/1/10 |
3,019 |
3,067 |
3,001 |
3,052 |
+0.49% |
1,441,900 |
2024/1/9 |
3,046 |
3,076 |
3,010 |
3,037 |
+1.06% |
1,279,700 |
2024/1/5 |
3,045 |
3,060 |
3,005 |
3,005 |
+0.32% |
1,117,700 |
2024/1/4 |
2,944.5 |
3,019 |
2,901 |
2,995.5 |
+0.42% |
1,995,100 |
2023/12/29 |
2,944.5 |
2,984.5 |
2,941.5 |
2,983 |
+2.12% |
1,455,700 |
2023/12/28 |
2,865 |
2,923.5 |
2,864 |
2,921 |
+1.79% |
1,294,500 |
2023/12/27 |
2,865 |
2,883.5 |
2,851 |
2,869.5 |
+0.58% |
1,352,400 |
2023/12/26 |
2,864.5 |
2,870 |
2,831 |
2,853 |
-0.24% |
1,148,600 |
2023/12/25 |
2,890 |
2,896.5 |
2,835.5 |
2,860 |
-0.73% |
1,068,700 |
2023/12/22 |
2,893.5 |
2,902 |
2,846 |
2,881 |
-1.20% |
2,539,800 |
2023/12/21 |
2,943 |
2,954 |
2,907 |
2,916 |
-2.57% |
1,740,900 |
2023/12/20 |
2,892.5 |
3,016 |
2,892.5 |
2,993 |
+3.92% |
2,324,100 |
2023/12/19 |
2,813 |
2,886 |
2,798.5 |
2,880 |
+1.93% |
1,659,100 |
2023/12/18 |
2,786 |
2,826 |
2,765 |
2,825.5 |
-0.37% |
1,968,300 |
2023/12/15 |
2,852 |
2,856 |
2,828 |
2,836 |
-1.41% |
2,619,400 |
2023/12/14 |
2,850 |
2,885 |
2,827 |
2,876.5 |
-0.60% |
2,316,900 |
2023/12/13 |
2,903 |
2,909.5 |
2,878 |
2,894 |
-0.45% |
1,434,000 |
2023/12/12 |
2,918.5 |
2,953 |
2,896 |
2,907 |
-0.38% |
1,513,800 |
2023/12/11 |
2,909 |
2,932.5 |
2,891.5 |
2,918 |
+0.97% |
1,729,000 |
2023/12/8 |
2,904.5 |
2,912.5 |
2,870.5 |
2,890 |
-0.41% |
2,228,900 |
2023/12/7 |
2,925 |
2,954 |
2,891 |
2,902 |
-1.86% |
2,585,100 |
2023/12/6 |
2,913 |
2,958.5 |
2,899.5 |
2,957 |
+1.34% |
1,964,600 |
2023/12/5 |
2,945.5 |
2,965 |
2,906.5 |
2,918 |
-2.06% |
1,871,000 |
2023/12/4 |
2,975.5 |
2,993 |
2,949 |
2,979.5 |
-0.85% |
1,364,400 |
2023/12/1 |
3,008 |
3,032 |
2,998 |
3,005 |
-0.46% |
1,270,700 |
2023/11/30 |
2,977.5 |
3,023 |
2,937.5 |
3,019 |
+1.39% |
3,511,200 |
2023/11/29 |
2,967.5 |
2,989 |
2,937 |
2,977.5 |
-0.55% |
1,503,000 |
2023/11/28 |
3,016 |
3,033 |
2,994 |
2,994 |
-1.45% |
1,373,100 |
2023/11/27 |
3,042 |
3,060 |
3,017 |
3,038 |
-0.13% |
870,400 |
2023/11/24 |
3,100 |
3,105 |
3,026 |
3,042 |
-1.17% |
2,059,000 |
2023/11/22 |
3,050 |
3,096 |
3,043 |
3,078 |
+0.36% |
1,177,300 |
2023/11/21 |
3,070 |
3,083 |
3,042 |
3,067 |
-0.36% |
1,569,200 |
2023/11/20 |
3,085 |
3,114 |
3,060 |
3,078 |
-0.93% |
1,364,000 |
2023/11/17 |
3,088 |
3,118 |
3,075 |
3,107 |
+0.88% |
1,359,600 |
2023/11/16 |
3,075 |
3,104 |
3,050 |
3,080 |
-0.29% |
1,633,000 |
2023/11/15 |
3,127 |
3,136 |
3,030 |
3,089 |
-1.75% |
2,493,200 |
2023/11/14 |
3,150 |
3,167 |
3,134 |
3,144 |
+0.16% |
862,500 |
2023/11/13 |
3,158 |
3,176 |
3,109 |
3,139 |
-0.63% |
1,166,600 |
2023/11/10 |
3,133 |
3,168 |
3,102 |
3,159 |
+0.48% |
1,365,300 |
2023/11/9 |
3,087 |
3,153 |
3,061 |
3,144 |
+2.51% |
1,522,500 |
2023/11/8 |
3,110 |
3,119 |
3,037 |
3,067 |
-0.90% |
1,870,000 |
2023/11/7 |
3,180 |
3,186 |
3,095 |
3,095 |
-2.46% |
1,812,200 |
2023/11/6 |
3,138 |
3,193 |
3,122 |
3,173 |
+2.65% |
2,509,100 |
2023/11/2 |
3,095 |
3,119 |
3,070 |
3,091 |
+0.88% |
1,597,500 |
2023/11/1 |
3,007 |
3,093 |
2,992.5 |
3,064 |
+3.36% |
2,801,600 |
2023/10/31 |
2,930 |
3,045 |
2,851.5 |
2,964.5 |
+2.60% |
3,455,400 |
2023/10/30 |
2,857.5 |
2,925 |
2,825.5 |
2,889.5 |
-0.31% |
7,381,300 |
2023/10/27 |
2,900.5 |
2,943.5 |
2,825.5 |
2,898.5 |
+0.05% |
3,200,900 |
2023/10/26 |
2,935 |
2,964.5 |
2,793 |
2,897 |
-2.28% |
4,458,700 |
2023/10/25 |
2,998.5 |
3,007 |
2,954.5 |
2,964.5 |
+0.27% |
1,504,400 |
2023/10/24 |
2,969 |
2,970.5 |
2,911 |
2,956.5 |
+0.36% |
1,709,100 |
2023/10/23 |
2,947 |
2,963.5 |
2,930 |
2,946 |
-0.27% |
1,660,900 |
2023/10/20 |
2,980.5 |
2,989.5 |
2,947 |
2,954 |
-1.10% |
1,293,500 |
2023/10/19 |
2,953.5 |
3,007 |
2,950 |
2,987 |
-0.02% |
1,593,200 |
2023/10/18 |
2,980.5 |
2,996 |
2,959.5 |
2,987.5 |
+0.27% |
1,328,100 |
2023/10/17 |
2,957.5 |
2,998.5 |
2,950 |
2,979.5 |
+1.72% |
1,603,600 |
2023/10/16 |
2,917.5 |
2,940.5 |
2,891 |
2,929 |
-0.78% |
1,594,000 |
2023/10/13 |
2,975 |
3,004 |
2,941 |
2,952 |
-2.45% |
2,091,000 |
2023/10/12 |
2,985 |
3,030 |
2,982.5 |
3,026 |
+2.16% |
2,145,700 |
2023/10/11 |
2,965 |
2,976.5 |
2,934 |
2,962 |
-0.10% |
1,576,600 |
2023/10/10 |
2,895.5 |
2,979 |
2,886.5 |
2,965 |
+3.58% |
2,492,300 |
2023/10/6 |
2,864 |
2,885 |
2,841.5 |
2,862.5 |
+0.16% |
1,822,000 |
2023/10/5 |
2,725 |
2,893.5 |
2,721 |
2,858 |
+6.44% |
4,054,500 |
2023/10/4 |
2,704.5 |
2,724 |
2,676 |
2,685 |
-2.51% |
1,771,000 |
2023/10/3 |
2,773 |
2,773 |
2,722.5 |
2,754 |
-1.25% |
1,678,200 |
2023/10/2 |
2,794 |
2,826.5 |
2,782 |
2,789 |
+0.54% |
1,767,100 |
2023/9/29 |
2,795.5 |
2,796 |
2,759 |
2,774 |
-0.59% |
2,116,200 |
2023/9/28 |
2,790 |
2,817.5 |
2,763 |
2,790.5 |
-2.28% |
2,178,700 |
2023/9/27 |
2,767 |
2,864 |
2,738 |
2,855.5 |
+3.44% |
4,103,900 |
2023/9/26 |
2,769.5 |
2,820.5 |
2,758.5 |
2,760.5 |
+2.39% |
2,883,700 |
|