日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
2,070 |
2,078 |
2,050.5 |
2,050.5 |
-2.82% |
1,462,700 |
2024/3/27 |
2,118 |
2,127 |
2,106.5 |
2,110 |
+0.02% |
1,258,400 |
2024/3/26 |
2,100.5 |
2,117 |
2,091 |
2,109.5 |
+0.29% |
1,268,100 |
2024/3/25 |
2,128 |
2,128 |
2,098.5 |
2,103.5 |
-1.04% |
1,285,400 |
2024/3/22 |
2,120 |
2,129.5 |
2,106.5 |
2,125.5 |
+0.95% |
1,148,200 |
2024/3/21 |
2,090.5 |
2,110.5 |
2,084 |
2,105.5 |
+1.40% |
1,375,100 |
2024/3/19 |
2,075 |
2,084.5 |
2,055.5 |
2,076.5 |
+0.05% |
1,181,500 |
2024/3/18 |
2,058 |
2,075.5 |
2,037.5 |
2,075.5 |
+1.79% |
1,494,300 |
2024/3/15 |
2,034.5 |
2,072 |
2,030.5 |
2,039 |
-0.46% |
3,668,800 |
2024/3/14 |
2,047 |
2,062 |
2,034.5 |
2,048.5 |
+0.10% |
1,552,600 |
2024/3/13 |
2,055 |
2,074 |
2,034.5 |
2,046.5 |
-0.17% |
2,096,300 |
2024/3/12 |
2,029 |
2,050 |
2,001 |
2,050 |
+1.33% |
1,873,500 |
2024/3/11 |
2,055 |
2,073.5 |
2,015.5 |
2,023 |
-2.20% |
2,274,800 |
2024/3/8 |
2,046 |
2,071.5 |
2,032 |
2,068.5 |
+1.52% |
2,113,400 |
2024/3/7 |
2,032 |
2,049 |
2,030.5 |
2,037.5 |
+0.30% |
1,493,100 |
2024/3/6 |
2,020 |
2,047 |
2,004 |
2,031.5 |
+0.35% |
1,678,300 |
2024/3/5 |
2,009 |
2,032 |
1,998 |
2,024.5 |
+0.92% |
2,203,700 |
2024/3/4 |
2,031 |
2,046.5 |
1,997 |
2,006 |
-1.69% |
2,696,500 |
2024/3/1 |
2,030 |
2,047 |
2,012 |
2,040.5 |
+0.07% |
2,912,800 |
2024/2/29 |
2,075 |
2,085.5 |
2,014 |
2,039 |
-2.30% |
20,031,600 |
2024/2/28 |
2,063.5 |
2,098 |
2,058 |
2,087 |
+1.51% |
2,646,900 |
2024/2/27 |
2,040 |
2,058 |
2,030.5 |
2,056 |
+0.81% |
2,429,700 |
2024/2/26 |
2,063 |
2,075 |
2,031 |
2,039.5 |
-0.46% |
2,759,700 |
2024/2/22 |
2,040 |
2,056 |
2,018 |
2,049 |
+0.64% |
2,550,500 |
2024/2/21 |
2,012 |
2,040 |
2,010 |
2,036 |
+0.99% |
2,635,000 |
2024/2/20 |
1,998 |
2,019 |
1,995 |
2,016 |
+0.85% |
1,994,800 |
2024/2/19 |
1,957 |
2,000 |
1,949.5 |
1,999 |
+1.81% |
1,727,900 |
2024/2/16 |
1,959 |
1,964 |
1,945.5 |
1,963.5 |
+0.77% |
2,080,200 |
2024/2/15 |
1,930.5 |
1,966.5 |
1,928 |
1,948.5 |
+0.93% |
2,298,300 |
2024/2/14 |
1,919 |
1,937 |
1,894 |
1,930.5 |
+0.60% |
2,543,200 |
2024/2/13 |
1,927.5 |
1,929 |
1,894.5 |
1,919 |
+0.05% |
3,354,100 |
2024/2/9 |
1,916.5 |
1,925 |
1,901.5 |
1,918 |
+0.68% |
1,602,600 |
2024/2/8 |
1,920 |
1,920.5 |
1,892.5 |
1,905 |
-0.44% |
2,155,700 |
2024/2/7 |
1,915.5 |
1,933.5 |
1,898 |
1,913.5 |
+0.03% |
2,287,000 |
2024/2/6 |
2,007.5 |
2,013.5 |
1,913 |
1,913 |
-3.97% |
3,313,800 |
2024/2/5 |
1,931 |
2,036.5 |
1,902 |
1,992 |
+3.56% |
5,720,000 |
2024/2/2 |
1,915 |
1,934 |
1,911 |
1,923.5 |
+1.29% |
2,141,700 |
2024/2/1 |
1,906 |
1,906 |
1,882 |
1,899 |
-0.63% |
1,522,300 |
2024/1/31 |
1,890 |
1,911.5 |
1,886 |
1,911 |
+0.66% |
1,608,600 |
2024/1/30 |
1,894.5 |
1,899 |
1,887.5 |
1,898.5 |
-0.18% |
1,597,300 |
2024/1/29 |
1,880 |
1,914 |
1,880 |
1,902 |
+1.71% |
2,118,500 |
2024/1/26 |
1,873.5 |
1,887.5 |
1,863 |
1,870 |
-0.27% |
2,034,400 |
2024/1/25 |
1,856.5 |
1,878.5 |
1,851 |
1,875 |
+0.83% |
1,539,400 |
2024/1/24 |
1,863 |
1,877 |
1,857 |
1,859.5 |
-0.19% |
1,637,900 |
2024/1/23 |
1,865.5 |
1,877 |
1,853 |
1,863 |
-0.05% |
2,050,200 |
2024/1/22 |
1,879 |
1,895 |
1,863.5 |
1,864 |
-0.11% |
2,307,600 |
2024/1/19 |
1,890 |
1,897 |
1,854.5 |
1,866 |
-0.43% |
2,302,900 |
2024/1/18 |
1,918.5 |
1,932.5 |
1,872 |
1,874 |
-2.17% |
2,052,600 |
2024/1/17 |
1,930 |
1,963.5 |
1,915.5 |
1,915.5 |
-1.72% |
1,704,500 |
2024/1/16 |
1,954 |
1,966 |
1,946.5 |
1,949 |
-1.04% |
1,795,000 |
2024/1/15 |
1,929 |
1,987 |
1,924.5 |
1,969.5 |
+1.97% |
1,774,500 |
2024/1/12 |
1,937 |
1,940 |
1,904.5 |
1,931.5 |
+0.65% |
1,970,800 |
2024/1/11 |
1,935.5 |
1,938.5 |
1,912.5 |
1,919 |
+0.42% |
2,209,200 |
2024/1/10 |
1,918.5 |
1,922.5 |
1,888.5 |
1,911 |
-1.19% |
1,984,600 |
2024/1/9 |
1,915 |
1,943 |
1,909 |
1,934 |
+1.79% |
2,682,800 |
2024/1/5 |
1,887 |
1,907.5 |
1,880 |
1,900 |
+1.28% |
1,677,900 |
2024/1/4 |
1,805 |
1,876 |
1,784.5 |
1,876 |
+4.16% |
2,261,000 |
2023/12/29 |
1,807 |
1,817 |
1,794.5 |
1,801 |
-0.17% |
1,256,900 |
2023/12/28 |
1,790 |
1,808 |
1,782.5 |
1,804 |
+0.19% |
924,900 |
2023/12/27 |
1,800 |
1,810.5 |
1,792 |
1,800.5 |
+0.14% |
1,053,800 |
2023/12/26 |
1,800 |
1,804 |
1,790.5 |
1,798 |
-0.22% |
948,300 |
2023/12/25 |
1,820 |
1,821 |
1,795.5 |
1,802 |
+0.47% |
1,041,200 |
2023/12/22 |
1,780 |
1,799 |
1,770 |
1,793.5 |
+1.44% |
1,406,000 |
2023/12/21 |
1,779.5 |
1,779.5 |
1,763.5 |
1,768 |
-1.42% |
1,457,100 |
2023/12/20 |
1,787 |
1,808.5 |
1,783.5 |
1,793.5 |
+1.01% |
1,621,600 |
2023/12/19 |
1,758 |
1,786 |
1,750.5 |
1,775.5 |
+1.00% |
1,346,300 |
2023/12/18 |
1,781 |
1,786 |
1,748 |
1,758 |
-1.26% |
1,613,900 |
2023/12/15 |
1,727 |
1,784.5 |
1,720.5 |
1,780.5 |
+3.19% |
3,337,900 |
2023/12/14 |
1,795 |
1,795 |
1,721.5 |
1,725.5 |
-4.19% |
3,100,200 |
2023/12/13 |
1,828.5 |
1,830 |
1,800.5 |
1,801 |
-1.50% |
1,798,000 |
2023/12/12 |
1,850 |
1,856 |
1,828.5 |
1,828.5 |
-1.11% |
1,699,100 |
2023/12/11 |
1,895 |
1,895 |
1,842.5 |
1,849 |
-0.75% |
1,301,100 |
2023/12/8 |
1,856 |
1,875 |
1,845 |
1,863 |
-1.22% |
1,825,600 |
2023/12/7 |
1,900.5 |
1,910 |
1,882.5 |
1,886 |
-0.84% |
1,172,800 |
2023/12/6 |
1,888 |
1,907 |
1,881 |
1,902 |
+0.77% |
867,200 |
2023/12/5 |
1,896 |
1,914.5 |
1,884.5 |
1,887.5 |
-1.49% |
1,017,300 |
2023/12/4 |
1,945 |
1,946.5 |
1,908.5 |
1,916 |
-1.77% |
1,172,100 |
2023/12/1 |
1,975 |
1,980 |
1,948.5 |
1,950.5 |
-0.84% |
1,296,400 |
2023/11/30 |
1,915 |
1,969.5 |
1,914 |
1,967 |
+2.45% |
2,124,600 |
2023/11/29 |
1,915 |
1,929 |
1,905.5 |
1,920 |
+0.47% |
939,600 |
2023/11/28 |
1,919 |
1,919 |
1,901.5 |
1,911 |
+0.37% |
1,020,900 |
2023/11/27 |
1,930 |
1,930 |
1,898.5 |
1,904 |
-0.96% |
1,144,900 |
2023/11/24 |
1,941 |
1,949 |
1,916 |
1,922.5 |
-0.54% |
1,263,700 |
2023/11/22 |
1,910 |
1,934.5 |
1,906.5 |
1,933 |
+0.60% |
792,500 |
2023/11/21 |
1,900 |
1,928 |
1,894 |
1,921.5 |
+0.44% |
1,004,800 |
2023/11/20 |
1,953 |
1,955.5 |
1,905.5 |
1,913 |
-2.20% |
1,097,100 |
2023/11/17 |
1,938 |
1,959 |
1,931.5 |
1,956 |
+0.90% |
1,068,500 |
2023/11/16 |
1,945 |
1,956.5 |
1,926 |
1,938.5 |
-1.07% |
797,500 |
2023/11/15 |
1,944.5 |
1,960 |
1,922 |
1,959.5 |
+2.89% |
1,569,200 |
2023/11/14 |
1,915 |
1,929 |
1,898.5 |
1,904.5 |
+0.11% |
799,500 |
2023/11/13 |
1,894 |
1,912.5 |
1,887 |
1,902.5 |
+1.44% |
1,017,400 |
2023/11/10 |
1,853.5 |
1,877 |
1,850 |
1,875.5 |
+0.83% |
993,800 |
2023/11/9 |
1,865 |
1,881.5 |
1,845 |
1,860 |
+0.81% |
833,600 |
2023/11/8 |
1,913 |
1,913.5 |
1,832 |
1,845 |
-4.38% |
1,576,200 |
2023/11/7 |
1,932 |
1,938.5 |
1,909 |
1,929.5 |
-0.59% |
1,051,400 |
2023/11/6 |
1,885 |
1,947 |
1,883.5 |
1,941 |
+5.95% |
2,670,500 |
2023/11/2 |
1,885 |
1,887.5 |
1,784 |
1,832 |
-2.06% |
2,917,500 |
2023/11/1 |
1,868 |
1,879 |
1,853 |
1,870.5 |
+1.80% |
1,211,900 |
2023/10/31 |
1,813.5 |
1,837.5 |
1,804.5 |
1,837.5 |
+0.93% |
1,346,200 |
2023/10/30 |
1,829 |
1,839 |
1,807.5 |
1,820.5 |
-1.41% |
1,177,900 |
2023/10/27 |
1,822.5 |
1,849 |
1,821 |
1,846.5 |
+2.24% |
840,400 |
2023/10/26 |
1,807 |
1,820.5 |
1,800.5 |
1,806 |
-0.69% |
994,400 |
2023/10/25 |
1,842.5 |
1,848.5 |
1,814 |
1,818.5 |
-0.41% |
923,200 |
2023/10/24 |
1,805 |
1,832 |
1,786.5 |
1,826 |
+1.33% |
1,476,000 |
2023/10/23 |
1,794 |
1,807 |
1,783 |
1,802 |
+0.75% |
1,201,900 |
2023/10/20 |
1,798 |
1,801.5 |
1,775.5 |
1,788.5 |
+0.08% |
1,417,600 |
2023/10/19 |
1,775 |
1,791.5 |
1,767 |
1,787 |
+0.17% |
1,643,400 |
2023/10/18 |
1,819 |
1,825 |
1,781 |
1,784 |
-1.52% |
2,508,500 |
2023/10/17 |
1,850 |
1,855.5 |
1,810.5 |
1,811.5 |
-1.20% |
1,244,100 |
2023/10/16 |
1,840 |
1,857.5 |
1,827 |
1,833.5 |
-0.76% |
971,200 |
2023/10/13 |
1,870 |
1,885.5 |
1,845.5 |
1,847.5 |
-1.70% |
1,265,200 |
2023/10/12 |
1,882.5 |
1,889.5 |
1,871.5 |
1,879.5 |
-0.40% |
1,207,000 |
2023/10/11 |
1,890 |
1,894.5 |
1,883 |
1,887 |
-0.34% |
1,097,500 |
2023/10/10 |
1,879 |
1,898 |
1,879 |
1,893.5 |
+2.82% |
1,266,000 |
2023/10/6 |
1,847 |
1,853.5 |
1,826.5 |
1,841.5 |
+0.03% |
1,301,500 |
2023/10/5 |
1,820 |
1,842.5 |
1,808.5 |
1,841 |
+1.10% |
1,526,300 |
2023/10/4 |
1,842.5 |
1,849.5 |
1,816.5 |
1,821 |
-1.78% |
1,444,100 |
2023/10/3 |
1,902 |
1,905 |
1,851.5 |
1,854 |
-2.73% |
1,289,100 |
2023/10/2 |
1,922.5 |
1,948 |
1,906 |
1,906 |
-0.63% |
1,089,300 |
2023/9/29 |
1,931 |
1,935 |
1,902.5 |
1,918 |
-0.67% |
1,347,200 |
2023/9/28 |
1,944 |
1,962 |
1,923 |
1,931 |
-3.01% |
1,594,300 |
2023/9/27 |
1,982 |
1,995 |
1,976.5 |
1,991 |
+0.63% |
1,073,300 |
2023/9/26 |
1,996 |
2,000 |
1,973 |
1,978.5 |
-0.88% |
1,207,000 |
|