日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
4,080 |
4,113 |
4,049 |
4,066 |
-0.85% |
438,700 |
2024/3/27 |
4,094 |
4,166 |
4,079 |
4,101 |
+0.17% |
722,400 |
2024/3/26 |
4,150 |
4,158 |
4,094 |
4,094 |
-0.63% |
490,200 |
2024/3/25 |
4,176 |
4,176 |
4,118 |
4,120 |
-1.36% |
355,100 |
2024/3/22 |
4,100 |
4,195 |
4,100 |
4,177 |
+1.65% |
492,500 |
2024/3/21 |
4,150 |
4,157 |
4,038 |
4,109 |
-0.22% |
669,800 |
2024/3/19 |
4,100 |
4,123 |
4,041 |
4,118 |
+1.58% |
489,300 |
2024/3/18 |
4,020 |
4,082 |
3,991 |
4,054 |
+2.61% |
754,300 |
2024/3/15 |
3,943 |
3,981 |
3,920 |
3,951 |
+0.71% |
932,700 |
2024/3/14 |
3,878 |
3,946 |
3,864 |
3,923 |
+1.90% |
618,700 |
2024/3/13 |
3,886 |
3,924 |
3,846 |
3,850 |
+0.31% |
854,200 |
2024/3/12 |
3,820 |
3,869 |
3,799 |
3,838 |
+0.37% |
629,100 |
2024/3/11 |
3,800 |
3,843 |
3,774 |
3,824 |
-0.93% |
756,900 |
2024/3/8 |
3,933 |
3,933 |
3,853 |
3,860 |
-1.76% |
701,600 |
2024/3/7 |
4,059 |
4,060 |
3,917 |
3,929 |
-1.50% |
551,600 |
2024/3/6 |
3,912 |
4,003 |
3,891 |
3,989 |
+2.31% |
565,900 |
2024/3/5 |
3,865 |
3,938 |
3,808 |
3,899 |
-0.15% |
1,036,600 |
2024/3/4 |
3,942 |
3,969 |
3,894 |
3,905 |
-1.11% |
458,400 |
2024/3/1 |
3,951 |
3,980 |
3,933 |
3,949 |
-0.75% |
412,700 |
2024/2/29 |
4,009 |
4,034 |
3,932 |
3,979 |
-0.28% |
605,400 |
2024/2/28 |
4,031 |
4,043 |
3,950 |
3,990 |
-0.62% |
549,100 |
2024/2/27 |
4,026 |
4,050 |
3,991 |
4,015 |
-0.54% |
488,400 |
2024/2/26 |
4,083 |
4,129 |
4,022 |
4,037 |
-1.05% |
642,600 |
2024/2/22 |
4,060 |
4,080 |
4,025 |
4,080 |
-0.07% |
1,113,600 |
2024/2/21 |
4,010 |
4,093 |
4,008 |
4,083 |
+2.02% |
945,600 |
2024/2/20 |
3,999 |
4,037 |
3,916 |
4,002 |
-1.23% |
1,186,900 |
2024/2/19 |
3,961 |
4,080 |
3,912 |
4,052 |
+5.11% |
3,293,900 |
2024/2/16 |
3,710 |
4,000 |
3,686 |
3,855 |
+5.73% |
2,877,900 |
2024/2/15 |
3,670 |
3,692 |
3,592 |
3,646 |
+1.73% |
594,400 |
2024/2/14 |
3,606 |
3,614 |
3,559 |
3,584 |
-1.40% |
695,900 |
2024/2/13 |
3,590 |
3,637 |
3,563 |
3,635 |
+1.91% |
526,800 |
2024/2/9 |
3,554 |
3,591 |
3,533 |
3,567 |
+0.20% |
556,000 |
2024/2/8 |
3,574 |
3,606 |
3,538 |
3,560 |
+0.42% |
511,500 |
2024/2/7 |
3,518 |
3,570 |
3,518 |
3,545 |
+0.82% |
373,900 |
2024/2/6 |
3,485 |
3,526 |
3,476 |
3,516 |
+0.31% |
466,400 |
2024/2/5 |
3,529 |
3,547 |
3,492 |
3,505 |
+0.00% |
778,900 |
2024/2/2 |
3,508 |
3,518 |
3,480 |
3,505 |
+0.11% |
317,700 |
2024/2/1 |
3,489 |
3,531 |
3,482 |
3,501 |
-0.51% |
445,900 |
2024/1/31 |
3,449 |
3,522 |
3,441 |
3,519 |
+1.18% |
725,000 |
2024/1/30 |
3,479 |
3,506 |
3,450 |
3,478 |
+0.06% |
560,000 |
2024/1/29 |
3,484 |
3,506 |
3,449 |
3,476 |
+0.49% |
905,400 |
2024/1/26 |
3,425 |
3,472 |
3,420 |
3,459 |
+0.44% |
505,200 |
2024/1/25 |
3,425 |
3,460 |
3,413 |
3,444 |
-0.14% |
521,400 |
2024/1/24 |
3,409 |
3,458 |
3,397 |
3,449 |
+0.44% |
416,500 |
2024/1/23 |
3,445 |
3,473 |
3,402 |
3,434 |
-0.09% |
548,100 |
2024/1/22 |
3,430 |
3,449 |
3,403 |
3,437 |
+1.21% |
711,000 |
2024/1/19 |
3,423 |
3,428 |
3,360 |
3,396 |
+0.12% |
689,300 |
2024/1/18 |
3,417 |
3,437 |
3,369 |
3,392 |
+1.16% |
703,900 |
2024/1/17 |
3,434 |
3,438 |
3,353 |
3,353 |
-0.47% |
730,400 |
2024/1/16 |
3,395 |
3,407 |
3,343 |
3,369 |
-1.06% |
613,800 |
2024/1/15 |
3,370 |
3,439 |
3,370 |
3,405 |
+0.62% |
644,700 |
2024/1/12 |
3,495 |
3,495 |
3,339 |
3,384 |
-0.53% |
823,700 |
2024/1/11 |
3,408 |
3,462 |
3,400 |
3,402 |
+1.92% |
715,300 |
2024/1/10 |
3,286 |
3,358 |
3,284 |
3,338 |
+1.00% |
425,400 |
2024/1/9 |
3,300 |
3,332 |
3,283 |
3,305 |
+0.33% |
546,500 |
2024/1/5 |
3,320 |
3,329 |
3,288 |
3,294 |
+0.06% |
505,500 |
2024/1/4 |
3,219 |
3,292 |
3,184 |
3,292 |
+1.82% |
435,600 |
2023/12/29 |
3,200 |
3,235 |
3,198 |
3,233 |
+0.94% |
393,500 |
2023/12/28 |
3,157 |
3,206 |
3,154 |
3,203 |
-0.65% |
434,700 |
2023/12/27 |
3,229 |
3,249 |
3,217 |
3,224 |
+0.25% |
374,300 |
2023/12/26 |
3,238 |
3,255 |
3,203 |
3,216 |
-0.06% |
308,300 |
2023/12/25 |
3,250 |
3,250 |
3,210 |
3,218 |
+0.00% |
231,600 |
2023/12/22 |
3,166 |
3,222 |
3,162 |
3,218 |
+1.26% |
254,300 |
2023/12/21 |
3,201 |
3,204 |
3,173 |
3,178 |
-1.27% |
390,200 |
2023/12/20 |
3,183 |
3,225 |
3,177 |
3,219 |
+2.19% |
399,900 |
2023/12/19 |
3,113 |
3,158 |
3,098 |
3,150 |
+0.48% |
388,300 |
2023/12/18 |
3,118 |
3,147 |
3,091 |
3,135 |
-0.44% |
453,700 |
2023/12/15 |
3,148 |
3,208 |
3,145 |
3,149 |
-0.32% |
635,800 |
2023/12/14 |
3,187 |
3,200 |
3,130 |
3,159 |
-1.96% |
488,100 |
2023/12/13 |
3,240 |
3,252 |
3,212 |
3,222 |
-0.56% |
456,300 |
2023/12/12 |
3,288 |
3,290 |
3,229 |
3,240 |
-0.61% |
512,200 |
2023/12/11 |
3,261 |
3,273 |
3,238 |
3,260 |
+1.88% |
483,700 |
2023/12/8 |
3,277 |
3,279 |
3,179 |
3,200 |
-4.08% |
1,066,600 |
2023/12/7 |
3,416 |
3,416 |
3,336 |
3,336 |
-2.34% |
445,100 |
2023/12/6 |
3,349 |
3,430 |
3,342 |
3,416 |
+3.11% |
610,500 |
2023/12/5 |
3,297 |
3,340 |
3,286 |
3,313 |
+0.79% |
523,600 |
2023/12/4 |
3,316 |
3,316 |
3,252 |
3,287 |
-0.87% |
478,100 |
2023/12/1 |
3,290 |
3,344 |
3,290 |
3,316 |
+0.82% |
461,000 |
2023/11/30 |
3,241 |
3,296 |
3,229 |
3,289 |
-0.06% |
542,800 |
2023/11/29 |
3,340 |
3,368 |
3,271 |
3,291 |
-2.49% |
967,700 |
2023/11/28 |
3,285 |
3,393 |
3,278 |
3,375 |
+4.07% |
1,497,800 |
2023/11/27 |
3,250 |
3,265 |
3,228 |
3,243 |
+0.00% |
1,142,200 |
2023/11/24 |
3,188 |
3,243 |
3,182 |
3,243 |
+3.54% |
917,600 |
2023/11/22 |
3,075 |
3,148 |
3,075 |
3,132 |
+1.56% |
671,400 |
2023/11/21 |
3,070 |
3,100 |
3,031 |
3,084 |
-0.93% |
462,600 |
2023/11/20 |
3,169 |
3,195 |
3,109 |
3,113 |
-2.75% |
586,400 |
2023/11/17 |
3,130 |
3,204 |
3,130 |
3,201 |
+0.98% |
459,400 |
2023/11/16 |
3,190 |
3,208 |
3,161 |
3,170 |
-0.97% |
656,300 |
2023/11/15 |
3,219 |
3,230 |
3,178 |
3,201 |
+0.00% |
817,900 |
2023/11/14 |
3,149 |
3,215 |
3,139 |
3,201 |
+1.68% |
1,011,200 |
2023/11/13 |
3,155 |
3,178 |
3,096 |
3,148 |
+1.42% |
1,233,900 |
2023/11/10 |
2,908 |
3,128 |
2,882 |
3,104 |
+5.18% |
2,313,000 |
2023/11/9 |
2,873 |
2,959.5 |
2,872 |
2,951 |
+2.45% |
474,600 |
2023/11/8 |
2,897.5 |
2,934.5 |
2,858 |
2,880.5 |
+0.10% |
741,300 |
2023/11/7 |
2,909.5 |
2,913 |
2,871.5 |
2,877.5 |
-0.74% |
501,900 |
2023/11/6 |
2,912 |
2,917.5 |
2,876 |
2,899 |
+2.19% |
578,500 |
2023/11/2 |
2,875 |
2,880.5 |
2,837 |
2,837 |
+0.98% |
622,000 |
2023/11/1 |
2,800.5 |
2,821.5 |
2,782 |
2,809.5 |
+1.92% |
630,600 |
2023/10/31 |
2,730.5 |
2,762.5 |
2,688 |
2,756.5 |
+1.32% |
660,300 |
2023/10/30 |
2,764.5 |
2,764.5 |
2,693.5 |
2,720.5 |
-2.79% |
562,700 |
2023/10/27 |
2,770 |
2,811 |
2,769.5 |
2,798.5 |
+1.07% |
638,100 |
2023/10/26 |
2,767.5 |
2,790.5 |
2,755 |
2,769 |
-1.02% |
672,100 |
2023/10/25 |
2,835 |
2,838.5 |
2,786.5 |
2,797.5 |
-0.41% |
610,600 |
2023/10/24 |
2,818.5 |
2,827 |
2,701.5 |
2,809 |
+0.32% |
702,700 |
2023/10/23 |
2,838.5 |
2,847.5 |
2,800 |
2,800 |
-1.74% |
450,100 |
2023/10/20 |
2,760 |
2,868 |
2,750.5 |
2,849.5 |
+1.84% |
834,000 |
2023/10/19 |
2,808 |
2,850 |
2,798 |
2,798 |
-2.58% |
415,400 |
2023/10/18 |
2,884.5 |
2,894.5 |
2,854.5 |
2,872 |
-0.43% |
417,500 |
2023/10/17 |
2,894 |
2,903 |
2,853 |
2,884.5 |
+1.03% |
473,500 |
2023/10/16 |
2,867 |
2,900.5 |
2,847.5 |
2,855 |
-1.96% |
555,300 |
2023/10/13 |
2,977 |
2,987 |
2,912 |
2,912 |
-3.26% |
746,100 |
2023/10/12 |
3,021 |
3,021 |
2,986 |
3,010 |
+1.30% |
741,200 |
2023/10/11 |
2,987 |
2,991.5 |
2,955 |
2,971.5 |
-0.98% |
928,100 |
2023/10/10 |
2,988.5 |
3,021 |
2,971.5 |
3,001 |
+2.13% |
631,000 |
2023/10/6 |
2,933 |
2,983 |
2,919 |
2,938.5 |
+1.42% |
753,500 |
2023/10/5 |
2,879.5 |
2,914 |
2,857.5 |
2,897.5 |
+1.88% |
905,900 |
2023/10/4 |
2,935.5 |
2,936 |
2,838.5 |
2,844 |
-4.74% |
1,008,200 |
2023/10/3 |
3,067 |
3,073 |
2,980 |
2,985.5 |
-3.04% |
682,900 |
2023/10/2 |
3,160 |
3,205 |
3,079 |
3,079 |
-1.06% |
754,900 |
2023/9/29 |
3,110 |
3,143 |
3,082 |
3,112 |
+1.34% |
1,243,400 |
2023/9/28 |
3,100 |
3,148 |
3,067 |
3,071 |
-1.51% |
841,900 |
2023/9/27 |
3,118 |
3,140 |
3,057 |
3,118 |
-0.32% |
974,100 |
2023/9/26 |
3,160 |
3,168 |
3,118 |
3,128 |
-0.92% |
524,000 |
|