日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
2,860 |
2,899 |
2,847 |
2,847 |
-0.82% |
542,900 |
2024/3/27 |
2,847 |
2,885 |
2,832 |
2,870.5 |
+1.04% |
712,000 |
2024/3/26 |
2,845.5 |
2,872.5 |
2,815 |
2,841 |
+1.05% |
683,800 |
2024/3/25 |
2,848.5 |
2,848.5 |
2,810.5 |
2,811.5 |
-1.61% |
509,800 |
2024/3/22 |
2,850.5 |
2,882 |
2,815 |
2,857.5 |
+0.63% |
761,700 |
2024/3/21 |
2,832.5 |
2,844.5 |
2,809 |
2,839.5 |
+1.10% |
616,800 |
2024/3/19 |
2,731.5 |
2,821 |
2,720 |
2,808.5 |
+3.42% |
938,600 |
2024/3/18 |
2,675 |
2,715.5 |
2,653 |
2,715.5 |
+2.12% |
643,300 |
2024/3/15 |
2,617 |
2,671 |
2,606.5 |
2,659 |
+2.64% |
1,422,700 |
2024/3/14 |
2,570 |
2,596 |
2,554 |
2,590.5 |
+1.23% |
439,600 |
2024/3/13 |
2,600 |
2,612.5 |
2,542 |
2,559 |
-0.87% |
540,400 |
2024/3/12 |
2,580 |
2,586 |
2,536 |
2,581.5 |
-0.33% |
536,000 |
2024/3/11 |
2,572.5 |
2,598.5 |
2,543 |
2,590 |
-0.50% |
751,500 |
2024/3/8 |
2,632.5 |
2,632.5 |
2,579.5 |
2,603 |
-2.44% |
1,085,300 |
2024/3/7 |
2,780 |
2,788 |
2,665 |
2,668 |
-2.27% |
1,235,800 |
2024/3/6 |
2,670 |
2,738 |
2,652 |
2,730 |
+1.45% |
952,800 |
2024/3/5 |
2,619.5 |
2,705.5 |
2,608 |
2,691 |
+2.16% |
1,222,800 |
2024/3/4 |
2,677.5 |
2,706 |
2,628 |
2,634 |
-1.62% |
857,200 |
2024/3/1 |
2,700 |
2,726 |
2,664 |
2,677.5 |
-1.20% |
999,400 |
2024/2/29 |
2,688 |
2,729 |
2,651 |
2,710 |
+0.84% |
1,422,600 |
2024/2/28 |
2,749 |
2,768 |
2,670 |
2,687.5 |
-2.75% |
1,549,700 |
2024/2/27 |
2,834 |
2,845.5 |
2,754 |
2,763.5 |
-2.90% |
1,242,800 |
2024/2/26 |
2,880 |
2,927.5 |
2,838 |
2,846 |
-2.28% |
1,436,700 |
2024/2/22 |
2,880 |
2,922.5 |
2,871 |
2,912.5 |
+0.92% |
3,229,900 |
2024/2/21 |
2,870 |
2,935.5 |
2,866 |
2,886 |
-0.17% |
2,653,700 |
2024/2/20 |
2,870 |
2,908 |
2,870 |
2,891 |
+0.66% |
1,028,300 |
2024/2/19 |
2,846 |
2,904.5 |
2,831 |
2,872 |
+1.20% |
1,209,900 |
2024/2/16 |
2,810 |
2,927.5 |
2,796.5 |
2,838 |
+2.83% |
2,448,500 |
2024/2/15 |
2,682.5 |
2,760 |
2,580 |
2,760 |
+4.84% |
3,056,100 |
2024/2/14 |
2,617.5 |
2,675 |
2,570 |
2,632.5 |
+0.55% |
2,768,100 |
2024/2/13 |
2,577 |
2,622.5 |
2,557 |
2,618 |
+1.97% |
1,085,800 |
2024/2/9 |
2,585 |
2,605 |
2,561 |
2,567.5 |
+0.25% |
831,500 |
2024/2/8 |
2,570 |
2,576 |
2,530.5 |
2,561 |
+0.20% |
736,500 |
2024/2/7 |
2,538 |
2,558.5 |
2,527 |
2,556 |
+1.31% |
698,400 |
2024/2/6 |
2,499 |
2,538 |
2,488.5 |
2,523 |
-0.32% |
727,200 |
2024/2/5 |
2,516.5 |
2,579 |
2,502 |
2,531 |
+2.62% |
1,256,900 |
2024/2/2 |
2,438 |
2,477 |
2,430.5 |
2,466.5 |
-0.06% |
1,032,000 |
2024/2/1 |
2,439 |
2,518.5 |
2,437 |
2,468 |
+0.08% |
1,800,400 |
2024/1/31 |
2,425.5 |
2,470 |
2,418.5 |
2,466 |
+0.84% |
2,032,300 |
2024/1/30 |
2,413 |
2,462 |
2,384.5 |
2,445.5 |
+1.01% |
2,080,300 |
2024/1/29 |
2,440 |
2,444 |
2,396 |
2,421 |
+0.19% |
2,050,200 |
2024/1/26 |
2,370 |
2,447 |
2,366 |
2,416.5 |
+1.24% |
2,184,900 |
2024/1/25 |
2,338.5 |
2,388 |
2,333 |
2,387 |
+1.51% |
1,663,600 |
2024/1/24 |
2,310 |
2,360.5 |
2,293 |
2,351.5 |
+1.18% |
1,818,700 |
2024/1/23 |
2,355 |
2,389 |
2,309.5 |
2,324 |
-1.32% |
3,642,200 |
2024/1/22 |
2,370 |
2,394 |
2,302.5 |
2,355 |
+6.08% |
9,929,000 |
2024/1/19 |
2,574.5 |
2,576 |
2,062 |
2,220 |
-13.25% |
22,100,700 |
2024/1/18 |
2,475 |
2,565 |
2,472.5 |
2,559 |
+4.56% |
1,649,800 |
2024/1/17 |
2,436 |
2,478.5 |
2,436 |
2,447.5 |
+0.55% |
923,800 |
2024/1/16 |
2,455.5 |
2,462 |
2,421 |
2,434 |
-1.40% |
766,100 |
2024/1/15 |
2,472 |
2,492.5 |
2,462.5 |
2,468.5 |
-0.22% |
855,900 |
2024/1/12 |
2,473.5 |
2,498.5 |
2,443 |
2,474 |
+0.08% |
1,144,200 |
2024/1/11 |
2,439.5 |
2,486 |
2,433 |
2,472 |
+2.47% |
1,350,600 |
2024/1/10 |
2,393 |
2,419 |
2,384.5 |
2,412.5 |
+1.62% |
1,071,100 |
2024/1/9 |
2,380.5 |
2,383.5 |
2,346 |
2,374 |
+0.74% |
990,400 |
2024/1/5 |
2,370.5 |
2,376 |
2,343 |
2,356.5 |
-0.61% |
1,095,400 |
2024/1/4 |
2,349 |
2,379.5 |
2,326 |
2,371 |
+0.47% |
1,316,400 |
2023/12/29 |
2,341 |
2,362.5 |
2,334.5 |
2,360 |
+0.83% |
708,900 |
2023/12/28 |
2,313.5 |
2,346 |
2,303.5 |
2,340.5 |
-2.50% |
675,100 |
2023/12/27 |
2,399 |
2,409.5 |
2,375.5 |
2,400.5 |
+0.08% |
968,400 |
2023/12/26 |
2,397 |
2,413 |
2,381.5 |
2,398.5 |
+0.33% |
670,600 |
2023/12/25 |
2,392.5 |
2,410 |
2,384.5 |
2,390.5 |
+0.93% |
439,100 |
2023/12/22 |
2,360 |
2,380.5 |
2,353.5 |
2,368.5 |
+1.07% |
578,800 |
2023/12/21 |
2,346 |
2,364 |
2,332.5 |
2,343.5 |
-1.68% |
925,600 |
2023/12/20 |
2,381.5 |
2,402.5 |
2,378.5 |
2,383.5 |
+0.21% |
618,500 |
2023/12/19 |
2,340.5 |
2,394 |
2,339.5 |
2,378.5 |
+1.65% |
779,100 |
2023/12/18 |
2,340 |
2,353 |
2,320.5 |
2,340 |
-0.76% |
838,900 |
2023/12/15 |
2,387.5 |
2,405 |
2,346 |
2,358 |
-0.72% |
1,139,100 |
2023/12/14 |
2,400.5 |
2,422.5 |
2,365.5 |
2,375 |
-3.06% |
1,318,200 |
2023/12/13 |
2,500 |
2,510 |
2,444.5 |
2,450 |
-0.93% |
1,203,800 |
2023/12/12 |
2,465 |
2,487.5 |
2,449 |
2,473 |
+2.32% |
1,277,600 |
2023/12/11 |
2,393 |
2,420.5 |
2,383.5 |
2,417 |
+2.42% |
855,100 |
2023/12/8 |
2,399 |
2,417.5 |
2,354 |
2,360 |
-4.28% |
1,421,600 |
2023/12/7 |
2,539 |
2,544.5 |
2,453.5 |
2,465.5 |
-3.31% |
1,513,300 |
2023/12/6 |
2,525.5 |
2,560 |
2,518.5 |
2,550 |
+1.03% |
959,600 |
2023/12/5 |
2,525 |
2,536.5 |
2,503 |
2,524 |
+1.98% |
1,199,600 |
2023/12/4 |
2,470 |
2,502.5 |
2,467 |
2,475 |
-1.73% |
1,518,400 |
2023/12/1 |
2,499.5 |
2,532.5 |
2,493.5 |
2,518.5 |
+2.61% |
1,544,000 |
2023/11/30 |
2,425 |
2,454.5 |
2,419 |
2,454.5 |
+0.64% |
716,100 |
2023/11/29 |
2,400 |
2,458.5 |
2,378 |
2,439 |
-0.08% |
1,377,400 |
2023/11/28 |
2,494.5 |
2,496.5 |
2,433.5 |
2,441 |
-1.93% |
1,812,100 |
2023/11/27 |
2,488 |
2,501 |
2,475 |
2,489 |
+0.30% |
866,900 |
2023/11/24 |
2,492 |
2,523 |
2,479 |
2,481.5 |
+0.00% |
1,297,200 |
2023/11/22 |
2,402.5 |
2,492 |
2,397 |
2,481.5 |
+2.50% |
1,023,100 |
2023/11/21 |
2,386 |
2,427.5 |
2,351 |
2,421 |
+0.10% |
1,632,300 |
2023/11/20 |
2,491 |
2,512 |
2,418.5 |
2,418.5 |
-3.95% |
1,367,400 |
2023/11/17 |
2,559.5 |
2,562 |
2,486 |
2,518 |
-0.89% |
1,577,300 |
2023/11/16 |
2,599.5 |
2,599.5 |
2,529.5 |
2,540.5 |
-3.03% |
1,913,100 |
2023/11/15 |
2,588 |
2,650 |
2,532.5 |
2,620 |
+11.16% |
3,628,600 |
2023/11/14 |
2,334.5 |
2,360.5 |
2,307 |
2,357 |
+1.18% |
1,409,600 |
2023/11/13 |
2,312 |
2,337 |
2,305 |
2,329.5 |
+1.79% |
1,221,800 |
2023/11/10 |
2,265.5 |
2,294 |
2,257.5 |
2,288.5 |
-0.26% |
943,700 |
2023/11/9 |
2,271.5 |
2,306 |
2,255.5 |
2,294.5 |
+1.01% |
577,100 |
2023/11/8 |
2,300 |
2,311.5 |
2,259.5 |
2,271.5 |
+0.55% |
863,300 |
2023/11/7 |
2,288 |
2,300.5 |
2,251 |
2,259 |
-0.99% |
872,000 |
2023/11/6 |
2,274 |
2,295 |
2,262.5 |
2,281.5 |
+2.84% |
764,100 |
2023/11/2 |
2,320 |
2,327.5 |
2,217.5 |
2,218.5 |
-2.53% |
801,900 |
2023/11/1 |
2,265 |
2,283.5 |
2,243.5 |
2,276 |
+2.71% |
761,000 |
2023/10/31 |
2,201 |
2,222 |
2,165 |
2,216 |
+0.27% |
621,600 |
2023/10/30 |
2,227.5 |
2,241 |
2,198.5 |
2,210 |
-2.64% |
567,700 |
2023/10/27 |
2,220 |
2,271 |
2,218.5 |
2,270 |
+1.82% |
478,800 |
2023/10/26 |
2,235 |
2,257 |
2,217 |
2,229.5 |
-0.91% |
503,100 |
2023/10/25 |
2,246.5 |
2,277 |
2,236.5 |
2,250 |
+0.83% |
442,300 |
2023/10/24 |
2,287.5 |
2,287.5 |
2,180.5 |
2,231.5 |
-0.29% |
801,900 |
2023/10/23 |
2,235.5 |
2,273 |
2,230 |
2,238 |
+0.58% |
586,000 |
2023/10/20 |
2,206.5 |
2,251 |
2,199 |
2,225 |
+0.07% |
414,800 |
2023/10/19 |
2,224 |
2,241.5 |
2,211.5 |
2,223.5 |
-1.64% |
414,500 |
2023/10/18 |
2,264 |
2,269.5 |
2,249.5 |
2,260.5 |
+0.31% |
364,000 |
2023/10/17 |
2,272.5 |
2,286 |
2,230 |
2,253.5 |
+0.78% |
363,000 |
2023/10/16 |
2,230 |
2,252.5 |
2,222 |
2,236 |
-0.97% |
792,900 |
2023/10/13 |
2,288.5 |
2,289.5 |
2,249 |
2,258 |
-2.36% |
907,500 |
2023/10/12 |
2,325.5 |
2,330 |
2,307.5 |
2,312.5 |
-0.39% |
1,056,900 |
2023/10/11 |
2,309 |
2,328 |
2,293 |
2,321.5 |
+1.58% |
987,600 |
2023/10/10 |
2,268 |
2,296.5 |
2,258.5 |
2,285.5 |
+2.31% |
629,600 |
2023/10/6 |
2,225.5 |
2,256.5 |
2,216.5 |
2,234 |
+0.81% |
669,400 |
2023/10/5 |
2,187.5 |
2,226.5 |
2,175.5 |
2,216 |
+3.67% |
867,100 |
2023/10/4 |
2,169 |
2,185.5 |
2,131 |
2,137.5 |
-4.58% |
975,100 |
2023/10/3 |
2,285 |
2,288 |
2,234.5 |
2,240 |
-2.61% |
654,800 |
2023/10/2 |
2,304 |
2,342 |
2,292.5 |
2,300 |
-0.09% |
615,800 |
2023/9/29 |
2,355 |
2,376.5 |
2,290.5 |
2,302 |
-2.50% |
997,300 |
2023/9/28 |
2,353 |
2,388.5 |
2,339.5 |
2,361 |
+0.34% |
629,200 |
2023/9/27 |
2,323.5 |
2,356.5 |
2,295.5 |
2,353 |
-0.17% |
571,200 |
2023/9/26 |
2,372.5 |
2,373 |
2,321 |
2,357 |
-0.36% |
589,100 |
|