日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
1,587.5 |
1,595 |
1,569.5 |
1,570 |
-2.67% |
647,700 |
2024/3/27 |
1,621.5 |
1,627.5 |
1,607 |
1,613 |
+0.22% |
1,023,000 |
2024/3/26 |
1,617 |
1,625 |
1,602 |
1,609.5 |
-0.49% |
476,400 |
2024/3/25 |
1,650 |
1,666 |
1,617.5 |
1,617.5 |
-1.82% |
650,000 |
2024/3/22 |
1,656 |
1,664.5 |
1,638 |
1,647.5 |
-0.21% |
502,000 |
2024/3/21 |
1,643.5 |
1,655 |
1,633.5 |
1,651 |
+2.29% |
550,400 |
2024/3/19 |
1,591 |
1,623 |
1,580 |
1,614 |
+1.67% |
469,700 |
2024/3/18 |
1,567.5 |
1,592 |
1,560 |
1,587.5 |
+1.34% |
359,800 |
2024/3/15 |
1,543 |
1,566.5 |
1,539 |
1,566.5 |
+0.77% |
499,600 |
2024/3/14 |
1,538 |
1,556 |
1,521 |
1,554.5 |
+2.00% |
442,100 |
2024/3/13 |
1,535 |
1,543 |
1,516 |
1,524 |
+0.13% |
352,500 |
2024/3/12 |
1,501 |
1,522 |
1,481.5 |
1,522 |
+0.46% |
447,000 |
2024/3/11 |
1,548.5 |
1,548.5 |
1,498 |
1,515 |
-3.19% |
639,900 |
2024/3/8 |
1,545 |
1,574 |
1,524 |
1,565 |
+0.64% |
686,300 |
2024/3/7 |
1,574.5 |
1,579.5 |
1,547.5 |
1,555 |
-0.48% |
531,600 |
2024/3/6 |
1,561 |
1,580 |
1,560 |
1,562.5 |
-0.86% |
587,200 |
2024/3/5 |
1,588 |
1,588 |
1,555.5 |
1,576 |
-0.94% |
489,900 |
2024/3/4 |
1,610 |
1,620 |
1,589 |
1,591 |
-0.19% |
641,200 |
2024/3/1 |
1,568.5 |
1,600 |
1,563.5 |
1,594 |
+1.98% |
617,600 |
2024/2/29 |
1,553 |
1,569.5 |
1,546 |
1,563 |
+0.71% |
554,400 |
2024/2/28 |
1,526 |
1,558 |
1,519.5 |
1,552 |
+1.44% |
862,700 |
2024/2/27 |
1,529 |
1,542.5 |
1,525.5 |
1,530 |
-0.49% |
684,400 |
2024/2/26 |
1,552 |
1,563.5 |
1,526.5 |
1,537.5 |
-0.93% |
747,500 |
2024/2/22 |
1,590 |
1,590 |
1,545.5 |
1,552 |
-2.11% |
836,300 |
2024/2/21 |
1,600 |
1,610 |
1,575.5 |
1,585.5 |
-0.88% |
356,000 |
2024/2/20 |
1,614 |
1,614 |
1,594 |
1,599.5 |
-0.81% |
453,500 |
2024/2/19 |
1,600 |
1,614 |
1,594 |
1,612.5 |
+1.67% |
331,500 |
2024/2/16 |
1,614 |
1,614.5 |
1,576.5 |
1,586 |
-1.40% |
494,300 |
2024/2/15 |
1,598 |
1,615 |
1,589.5 |
1,608.5 |
+1.26% |
527,700 |
2024/2/14 |
1,612 |
1,622.5 |
1,577.5 |
1,588.5 |
-1.34% |
533,700 |
2024/2/13 |
1,617 |
1,655 |
1,580.5 |
1,610 |
+0.62% |
729,200 |
2024/2/9 |
1,612 |
1,612.5 |
1,580.5 |
1,600 |
-1.78% |
431,600 |
2024/2/8 |
1,645.5 |
1,645.5 |
1,620 |
1,629 |
-0.12% |
493,000 |
2024/2/7 |
1,623 |
1,637.5 |
1,622.5 |
1,631 |
-0.34% |
292,500 |
2024/2/6 |
1,629 |
1,646 |
1,617 |
1,636.5 |
-0.46% |
402,700 |
2024/2/5 |
1,636.5 |
1,646.5 |
1,619.5 |
1,644 |
+1.39% |
297,600 |
2024/2/2 |
1,638.5 |
1,638.5 |
1,611 |
1,621.5 |
-1.10% |
314,600 |
2024/2/1 |
1,627 |
1,643 |
1,627 |
1,639.5 |
-0.73% |
315,100 |
2024/1/31 |
1,619.5 |
1,651.5 |
1,610 |
1,651.5 |
+1.91% |
371,100 |
2024/1/30 |
1,625.5 |
1,628 |
1,610.5 |
1,620.5 |
-0.40% |
293,100 |
2024/1/29 |
1,625 |
1,634 |
1,614.5 |
1,627 |
+1.12% |
235,700 |
2024/1/26 |
1,620 |
1,637 |
1,607.5 |
1,609 |
-0.92% |
421,100 |
2024/1/25 |
1,620 |
1,630.5 |
1,608.5 |
1,624 |
+0.25% |
384,300 |
2024/1/24 |
1,615 |
1,628 |
1,608 |
1,620 |
-0.15% |
365,600 |
2024/1/23 |
1,640 |
1,661.5 |
1,619 |
1,622.5 |
-0.86% |
282,700 |
2024/1/22 |
1,620 |
1,637 |
1,615.5 |
1,636.5 |
+2.15% |
291,800 |
2024/1/19 |
1,592 |
1,605 |
1,575 |
1,602 |
+1.59% |
368,700 |
2024/1/18 |
1,579 |
1,594 |
1,570.5 |
1,577 |
-0.54% |
231,400 |
2024/1/17 |
1,595 |
1,624.5 |
1,581 |
1,585.5 |
-0.38% |
554,000 |
2024/1/16 |
1,628 |
1,636 |
1,590 |
1,591.5 |
-2.24% |
373,800 |
2024/1/15 |
1,600 |
1,646.5 |
1,600 |
1,628 |
+2.26% |
529,900 |
2024/1/12 |
1,624.5 |
1,626.5 |
1,580 |
1,592 |
-2.18% |
360,900 |
2024/1/11 |
1,600 |
1,641 |
1,600 |
1,627.5 |
+2.75% |
652,500 |
2024/1/10 |
1,582 |
1,588.5 |
1,568.5 |
1,584 |
+1.05% |
412,000 |
2024/1/9 |
1,580 |
1,586.5 |
1,558.5 |
1,567.5 |
-1.04% |
499,100 |
2024/1/5 |
1,568 |
1,585.5 |
1,567.5 |
1,584 |
+1.28% |
355,100 |
2024/1/4 |
1,533.5 |
1,567 |
1,508.5 |
1,564 |
+2.42% |
400,800 |
2023/12/29 |
1,520 |
1,533.5 |
1,514.5 |
1,527 |
+1.26% |
387,400 |
2023/12/28 |
1,500 |
1,514 |
1,490 |
1,508 |
+0.59% |
242,600 |
2023/12/27 |
1,486.2 |
1,500.9 |
1,472.5 |
1,499.2 |
+0.94% |
107,100 |
2023/12/26 |
1,469.2 |
1,485.2 |
1,466.5 |
1,485.2 |
+1.28% |
100,800 |
2023/12/25 |
1,493.8 |
1,495 |
1,458.8 |
1,466.5 |
-1.36% |
126,900 |
2023/12/22 |
1,499.9 |
1,508.7 |
1,481.2 |
1,486.7 |
-0.83% |
148,300 |
2023/12/21 |
1,508.2 |
1,509.9 |
1,495.5 |
1,499.2 |
-0.60% |
101,900 |
2023/12/20 |
1,502.5 |
1,514.4 |
1,496.2 |
1,508.2 |
-0.10% |
144,000 |
2023/12/19 |
1,498.2 |
1,516.9 |
1,488.2 |
1,509.7 |
+1.55% |
122,700 |
2023/12/18 |
1,507.7 |
1,507.7 |
1,463.5 |
1,486.7 |
-1.65% |
157,700 |
2023/12/15 |
1,505 |
1,524.9 |
1,504.5 |
1,511.7 |
+0.48% |
161,700 |
2023/12/14 |
1,506.8 |
1,513.3 |
1,496 |
1,504.5 |
+0.27% |
103,800 |
2023/12/13 |
1,482.8 |
1,508.8 |
1,480.8 |
1,500.5 |
+1.28% |
127,500 |
2023/12/12 |
1,499.5 |
1,499.5 |
1,480.8 |
1,481.5 |
+0.17% |
97,000 |
2023/12/11 |
1,475 |
1,484.8 |
1,467.8 |
1,479 |
+1.88% |
107,700 |
2023/12/8 |
1,462.4 |
1,478.7 |
1,438.5 |
1,451.7 |
-3.28% |
252,800 |
2023/12/7 |
1,498.5 |
1,503.8 |
1,490.8 |
1,501 |
-0.30% |
109,600 |
2023/12/6 |
1,487 |
1,512.3 |
1,486.3 |
1,505.5 |
+1.37% |
154,100 |
2023/12/5 |
1,483.2 |
1,498.4 |
1,482.7 |
1,485.2 |
+0.35% |
106,100 |
2023/12/4 |
1,471 |
1,482.5 |
1,455 |
1,480 |
+0.63% |
103,600 |
2023/12/1 |
1,477.7 |
1,481.9 |
1,468.7 |
1,470.7 |
-0.16% |
130,500 |
2023/11/30 |
1,467.3 |
1,476.5 |
1,456.3 |
1,473 |
+0.24% |
112,500 |
2023/11/29 |
1,474.3 |
1,475.3 |
1,457.8 |
1,469.5 |
-0.41% |
99,700 |
2023/11/28 |
1,492.8 |
1,497.3 |
1,471.3 |
1,475.5 |
-0.97% |
103,000 |
2023/11/27 |
1,501.5 |
1,504.8 |
1,486.8 |
1,490 |
+0.27% |
135,000 |
2023/11/24 |
1,484.3 |
1,487.5 |
1,468.5 |
1,486 |
+1.26% |
142,300 |
2023/11/22 |
1,426 |
1,468.8 |
1,426 |
1,467.5 |
+2.91% |
105,700 |
2023/11/21 |
1,427 |
1,438 |
1,420.8 |
1,426 |
+0.78% |
168,000 |
2023/11/20 |
1,405.3 |
1,427 |
1,402.5 |
1,415 |
+1.00% |
141,100 |
2023/11/17 |
1,385.8 |
1,401 |
1,380 |
1,401 |
+1.10% |
129,000 |
2023/11/16 |
1,421.7 |
1,421.9 |
1,384.5 |
1,385.7 |
-3.44% |
205,700 |
2023/11/15 |
1,442 |
1,451.3 |
1,432.5 |
1,435 |
+0.09% |
134,900 |
2023/11/14 |
1,447.4 |
1,447.4 |
1,433.5 |
1,433.7 |
+0.14% |
158,400 |
2023/11/13 |
1,436.4 |
1,447.9 |
1,412.5 |
1,431.7 |
+1.02% |
211,500 |
2023/11/10 |
1,402.5 |
1,417.2 |
1,391.5 |
1,417.2 |
+0.43% |
108,200 |
2023/11/9 |
1,378.2 |
1,417.4 |
1,377.5 |
1,411.2 |
+1.93% |
154,000 |
2023/11/8 |
1,421.8 |
1,421.8 |
1,381.3 |
1,384.5 |
-2.98% |
160,800 |
2023/11/7 |
1,447.3 |
1,447.8 |
1,427 |
1,427 |
-1.40% |
86,400 |
2023/11/6 |
1,443 |
1,458.2 |
1,432.5 |
1,447.2 |
+2.49% |
124,400 |
2023/11/2 |
1,455 |
1,456.5 |
1,409.8 |
1,412 |
-2.57% |
148,900 |
2023/11/1 |
1,453.2 |
1,461.4 |
1,431 |
1,449.2 |
+0.74% |
109,100 |
2023/10/31 |
1,397.5 |
1,450 |
1,395 |
1,438.5 |
+3.85% |
172,800 |
2023/10/30 |
1,404.9 |
1,404.9 |
1,376.7 |
1,385.2 |
-3.81% |
181,200 |
2023/10/27 |
1,419.8 |
1,440 |
1,414 |
1,440 |
+2.04% |
112,900 |
2023/10/26 |
1,424.9 |
1,428.4 |
1,399.2 |
1,411.2 |
-1.00% |
79,400 |
2023/10/25 |
1,435 |
1,445.8 |
1,425 |
1,425.5 |
-0.19% |
73,500 |
2023/10/24 |
1,436.7 |
1,440.4 |
1,396.2 |
1,428.2 |
-0.58% |
140,400 |
2023/10/23 |
1,456.8 |
1,460 |
1,436.5 |
1,436.5 |
-1.45% |
83,800 |
2023/10/20 |
1,454.2 |
1,465.2 |
1,450.5 |
1,457.7 |
+0.24% |
58,300 |
2023/10/19 |
1,447.5 |
1,459.2 |
1,443 |
1,454.2 |
-1.01% |
61,600 |
2023/10/18 |
1,475 |
1,475 |
1,455.8 |
1,469 |
+0.55% |
45,900 |
2023/10/17 |
1,467.3 |
1,473.5 |
1,455.8 |
1,461 |
+0.27% |
61,400 |
2023/10/16 |
1,460 |
1,470 |
1,448.8 |
1,457 |
-1.55% |
65,200 |
2023/10/13 |
1,508 |
1,508 |
1,474.8 |
1,480 |
-2.26% |
96,100 |
2023/10/12 |
1,499.7 |
1,517.7 |
1,488.2 |
1,514.2 |
+2.10% |
119,800 |
2023/10/11 |
1,478 |
1,489.5 |
1,467 |
1,483 |
+0.34% |
88,700 |
2023/10/10 |
1,469.5 |
1,478 |
1,462 |
1,478 |
+1.50% |
100,400 |
2023/10/6 |
1,451.7 |
1,473.4 |
1,449.2 |
1,456.2 |
+0.31% |
99,600 |
2023/10/5 |
1,414.5 |
1,453.7 |
1,410.2 |
1,451.7 |
+3.42% |
144,500 |
2023/10/4 |
1,424.9 |
1,432.7 |
1,398.5 |
1,403.7 |
-2.91% |
154,800 |
2023/10/3 |
1,479.9 |
1,480.4 |
1,443.7 |
1,445.7 |
-2.99% |
108,700 |
2023/10/2 |
1,503.9 |
1,527.7 |
1,489.2 |
1,490.2 |
-0.09% |
152,700 |
2023/9/29 |
1,514.5 |
1,523.8 |
1,483.3 |
1,491.5 |
-0.86% |
202,100 |
2023/9/28 |
1,504 |
1,518.5 |
1,496.8 |
1,504.5 |
-1.60% |
170,900 |
2023/9/27 |
1,493 |
1,529 |
1,486.5 |
1,529 |
+1.46% |
144,300 |
2023/9/26 |
1,520 |
1,520 |
1,503 |
1,507 |
-1.16% |
85,000 |
|