日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
2,070 |
2,094 |
2,041 |
2,044 |
-3.68% |
6,457,400 |
2024/3/27 |
2,144 |
2,151.5 |
2,118 |
2,122 |
-0.79% |
9,084,800 |
2024/3/26 |
2,175 |
2,179.5 |
2,128.5 |
2,139 |
-1.29% |
7,121,500 |
2024/3/25 |
2,148 |
2,186.5 |
2,120.5 |
2,167 |
+0.91% |
10,826,600 |
2024/3/22 |
2,105 |
2,152 |
2,080.5 |
2,147.5 |
+2.63% |
11,993,600 |
2024/3/21 |
2,077.5 |
2,109 |
2,063 |
2,092.5 |
+1.18% |
8,399,900 |
2024/3/19 |
2,018 |
2,068 |
2,015.5 |
2,068 |
+2.35% |
7,201,100 |
2024/3/18 |
2,011.5 |
2,041 |
2,001 |
2,020.5 |
+1.69% |
6,979,400 |
2024/3/15 |
1,957 |
1,995.5 |
1,949 |
1,987 |
+1.30% |
5,584,100 |
2024/3/14 |
1,956.5 |
1,965 |
1,925 |
1,961.5 |
+1.58% |
4,918,700 |
2024/3/13 |
1,984 |
1,989 |
1,918.5 |
1,931 |
-1.40% |
6,429,400 |
2024/3/12 |
1,947 |
1,958.5 |
1,909.5 |
1,958.5 |
-0.13% |
6,843,400 |
2024/3/11 |
2,007 |
2,026 |
1,948 |
1,961 |
-3.97% |
9,775,000 |
2024/3/8 |
2,019 |
2,048 |
2,015.5 |
2,042 |
+0.81% |
4,244,100 |
2024/3/7 |
2,067 |
2,068.5 |
2,023 |
2,025.5 |
-2.01% |
5,936,300 |
2024/3/6 |
2,011 |
2,073.5 |
2,002 |
2,067 |
+1.77% |
6,431,000 |
2024/3/5 |
2,035 |
2,065.5 |
2,024 |
2,031 |
-0.76% |
6,423,700 |
2024/3/4 |
2,095 |
2,114 |
2,046.5 |
2,046.5 |
-1.61% |
7,972,300 |
2024/3/1 |
2,065.5 |
2,111 |
2,058 |
2,080 |
+1.41% |
8,499,200 |
2024/2/29 |
2,077 |
2,086.5 |
2,046 |
2,051 |
-2.66% |
9,796,500 |
2024/2/28 |
2,109.5 |
2,167 |
2,091 |
2,107 |
-1.10% |
12,316,600 |
2024/2/27 |
2,059 |
2,145 |
2,045 |
2,130.5 |
+4.36% |
18,978,900 |
2024/2/26 |
2,060 |
2,066 |
2,026 |
2,041.5 |
-0.56% |
6,801,800 |
2024/2/22 |
2,049.5 |
2,088 |
2,041 |
2,053 |
+0.83% |
8,688,400 |
2024/2/21 |
2,035.5 |
2,056 |
2,011.5 |
2,036 |
-0.61% |
6,283,200 |
2024/2/20 |
2,030 |
2,053.5 |
2,019.5 |
2,048.5 |
+0.64% |
6,264,700 |
2024/2/19 |
1,979 |
2,036 |
1,971 |
2,035.5 |
+2.85% |
6,960,400 |
2024/2/16 |
1,972 |
1,993 |
1,961 |
1,979 |
+0.64% |
7,133,800 |
2024/2/15 |
1,970 |
1,981.5 |
1,944 |
1,966.5 |
+1.79% |
6,802,600 |
2024/2/14 |
1,974.5 |
1,976 |
1,926 |
1,932 |
-2.28% |
10,232,000 |
2024/2/13 |
2,045.5 |
2,051.5 |
1,965 |
1,977 |
-3.77% |
19,235,100 |
2024/2/9 |
2,063 |
2,083 |
2,040.5 |
2,054.5 |
-0.65% |
7,223,600 |
2024/2/8 |
2,085 |
2,114 |
2,066.5 |
2,068 |
+0.00% |
9,606,300 |
2024/2/7 |
2,020.5 |
2,069 |
2,010 |
2,068 |
+2.73% |
8,289,300 |
2024/2/6 |
2,034.5 |
2,035 |
2,002.5 |
2,013 |
-1.47% |
6,342,500 |
2024/2/5 |
2,058.5 |
2,060 |
2,016 |
2,043 |
+0.20% |
5,915,900 |
2024/2/2 |
2,041 |
2,055 |
2,013 |
2,039 |
+0.30% |
5,760,500 |
2024/2/1 |
2,044 |
2,062 |
2,026.5 |
2,033 |
-1.17% |
8,067,400 |
2024/1/31 |
2,013 |
2,057 |
2,004 |
2,057 |
+2.19% |
8,823,600 |
2024/1/30 |
2,013 |
2,018 |
1,999 |
2,013 |
-0.57% |
6,217,000 |
2024/1/29 |
1,963 |
2,024.5 |
1,958 |
2,024.5 |
+3.55% |
11,605,800 |
2024/1/26 |
1,964 |
1,982.5 |
1,953.5 |
1,955 |
-0.94% |
5,714,200 |
2024/1/25 |
1,964 |
1,982 |
1,947.5 |
1,973.5 |
+0.36% |
6,179,800 |
2024/1/24 |
1,998 |
1,998 |
1,951 |
1,966.5 |
-1.85% |
9,041,400 |
2024/1/23 |
1,998 |
2,019.5 |
1,984 |
2,003.5 |
+0.28% |
10,155,800 |
2024/1/22 |
1,985 |
1,998 |
1,970 |
1,998 |
+0.50% |
7,020,900 |
2024/1/19 |
2,028 |
2,036 |
1,981.5 |
1,988 |
-0.25% |
7,772,100 |
2024/1/18 |
1,999 |
2,049.5 |
1,990.5 |
1,993 |
+0.61% |
13,159,900 |
2024/1/17 |
1,989.5 |
2,034.5 |
1,971.5 |
1,981 |
-0.13% |
13,989,000 |
2024/1/16 |
1,970 |
1,985 |
1,947 |
1,983.5 |
+1.25% |
8,696,500 |
2024/1/15 |
1,901 |
1,959 |
1,901 |
1,959 |
+2.62% |
7,720,400 |
2024/1/12 |
1,939 |
1,942 |
1,893 |
1,909 |
-1.09% |
9,264,500 |
2024/1/11 |
1,953 |
1,980 |
1,928.5 |
1,930 |
-0.31% |
11,199,300 |
2024/1/10 |
1,923 |
1,946.5 |
1,923 |
1,936 |
-0.08% |
8,017,200 |
2024/1/9 |
1,968 |
1,980.5 |
1,923 |
1,937.5 |
-0.54% |
11,832,800 |
2024/1/5 |
1,888 |
1,954 |
1,884 |
1,948 |
+3.56% |
15,925,900 |
2024/1/4 |
1,823 |
1,884.5 |
1,808.5 |
1,881 |
+3.10% |
10,290,800 |
2023/12/29 |
1,811 |
1,834 |
1,809 |
1,824.5 |
+0.11% |
5,709,700 |
2023/12/28 |
1,808.5 |
1,846 |
1,794 |
1,822.5 |
+1.22% |
9,185,000 |
2023/12/27 |
1,747.5 |
1,804.5 |
1,744.5 |
1,800.5 |
+3.72% |
10,299,900 |
2023/12/26 |
1,740 |
1,746 |
1,725 |
1,736 |
-0.37% |
4,456,300 |
2023/12/25 |
1,740 |
1,754.5 |
1,730.5 |
1,742.5 |
+1.01% |
5,190,500 |
2023/12/22 |
1,726 |
1,732.5 |
1,719 |
1,725 |
+0.55% |
4,258,800 |
2023/12/21 |
1,705 |
1,718 |
1,687.5 |
1,715.5 |
-0.38% |
5,201,900 |
2023/12/20 |
1,708 |
1,728 |
1,697.5 |
1,722 |
+1.50% |
6,509,600 |
2023/12/19 |
1,661 |
1,707 |
1,645 |
1,696.5 |
+2.32% |
7,663,900 |
2023/12/18 |
1,650 |
1,661.5 |
1,637.5 |
1,658 |
-1.13% |
4,550,200 |
2023/12/15 |
1,639 |
1,681.5 |
1,624.5 |
1,677 |
+3.74% |
8,094,500 |
2023/12/14 |
1,665.5 |
1,671 |
1,609 |
1,616.5 |
-2.77% |
8,316,600 |
2023/12/13 |
1,674.5 |
1,677.5 |
1,647 |
1,662.5 |
-0.98% |
5,936,800 |
2023/12/12 |
1,684 |
1,687 |
1,665.5 |
1,679 |
+0.51% |
5,331,000 |
2023/12/11 |
1,666.5 |
1,688.5 |
1,665 |
1,670.5 |
+1.86% |
5,551,000 |
2023/12/8 |
1,670 |
1,675 |
1,630.5 |
1,640 |
-3.19% |
11,648,200 |
2023/12/7 |
1,710 |
1,717 |
1,690.5 |
1,694 |
-1.83% |
6,381,500 |
2023/12/6 |
1,705.5 |
1,731.5 |
1,702.5 |
1,725.5 |
+1.74% |
6,018,400 |
2023/12/5 |
1,719 |
1,728 |
1,694 |
1,696 |
-2.39% |
8,870,100 |
2023/12/4 |
1,757.5 |
1,757.5 |
1,726.5 |
1,737.5 |
-0.94% |
5,918,100 |
2023/12/1 |
1,739 |
1,759 |
1,729.5 |
1,754 |
+1.30% |
6,416,300 |
2023/11/30 |
1,710 |
1,731.5 |
1,705.5 |
1,731.5 |
+1.64% |
9,068,000 |
2023/11/29 |
1,728 |
1,739 |
1,703.5 |
1,703.5 |
-4.30% |
17,671,700 |
2023/11/28 |
1,795 |
1,818.5 |
1,777 |
1,780 |
-0.11% |
8,061,100 |
2023/11/27 |
1,771 |
1,818 |
1,762 |
1,782 |
+1.22% |
9,438,600 |
2023/11/24 |
1,740 |
1,764 |
1,729.5 |
1,760.5 |
+1.97% |
5,302,100 |
2023/11/22 |
1,722.5 |
1,741.5 |
1,718 |
1,726.5 |
-0.20% |
4,432,700 |
2023/11/21 |
1,746 |
1,747.5 |
1,718 |
1,730 |
-0.60% |
5,356,700 |
2023/11/20 |
1,784 |
1,788 |
1,738 |
1,740.5 |
-1.25% |
6,538,300 |
2023/11/17 |
1,740 |
1,762.5 |
1,728 |
1,762.5 |
+0.86% |
6,330,200 |
2023/11/16 |
1,727.5 |
1,756 |
1,726.5 |
1,747.5 |
+1.16% |
6,843,800 |
2023/11/15 |
1,764.5 |
1,767 |
1,716 |
1,727.5 |
-0.86% |
8,271,300 |
2023/11/14 |
1,733 |
1,758.5 |
1,731 |
1,742.5 |
+0.99% |
8,824,500 |
2023/11/13 |
1,668 |
1,725.5 |
1,655 |
1,725.5 |
+1.50% |
14,103,100 |
2023/11/10 |
1,702.5 |
1,718 |
1,650 |
1,700 |
-3.95% |
25,776,500 |
2023/11/9 |
1,774.5 |
1,792 |
1,741 |
1,770 |
+1.06% |
8,162,200 |
2023/11/8 |
1,848.5 |
1,848.5 |
1,746 |
1,751.5 |
-4.71% |
11,053,800 |
2023/11/7 |
1,846 |
1,850 |
1,819 |
1,838 |
-0.76% |
7,530,000 |
2023/11/6 |
1,814.5 |
1,853 |
1,799.5 |
1,852 |
+4.28% |
10,615,600 |
2023/11/2 |
1,850 |
1,851 |
1,767.5 |
1,776 |
-2.39% |
12,941,500 |
2023/11/1 |
1,800 |
1,819.5 |
1,775.5 |
1,819.5 |
+3.26% |
11,141,700 |
2023/10/31 |
1,765 |
1,769 |
1,731 |
1,762 |
+0.57% |
9,805,700 |
2023/10/30 |
1,775.5 |
1,787.5 |
1,747 |
1,752 |
-2.04% |
7,668,300 |
2023/10/27 |
1,773.5 |
1,797.5 |
1,752 |
1,788.5 |
+2.76% |
7,639,800 |
2023/10/26 |
1,755 |
1,773 |
1,732 |
1,740.5 |
-2.11% |
8,576,700 |
2023/10/25 |
1,799 |
1,835 |
1,769 |
1,778 |
+1.08% |
12,633,300 |
2023/10/24 |
1,750 |
1,767 |
1,687 |
1,759 |
+0.89% |
15,722,200 |
2023/10/23 |
1,778 |
1,790.5 |
1,742 |
1,743.5 |
-2.49% |
10,026,100 |
2023/10/20 |
1,760.5 |
1,797 |
1,758.5 |
1,788 |
+0.45% |
7,781,300 |
2023/10/19 |
1,800 |
1,811 |
1,770 |
1,780 |
-2.79% |
8,143,900 |
2023/10/18 |
1,848.5 |
1,864 |
1,827 |
1,831 |
+0.22% |
7,224,500 |
2023/10/17 |
1,835 |
1,848 |
1,809.5 |
1,827 |
+0.52% |
7,649,400 |
2023/10/16 |
1,819 |
1,847.5 |
1,804.5 |
1,817.5 |
-1.76% |
8,113,600 |
2023/10/13 |
1,856 |
1,869.5 |
1,841.5 |
1,850 |
-1.73% |
7,661,300 |
2023/10/12 |
1,870 |
1,883 |
1,830.5 |
1,882.5 |
+1.54% |
9,666,900 |
2023/10/11 |
1,900 |
1,903.5 |
1,854 |
1,854 |
-1.07% |
11,962,800 |
2023/10/10 |
1,858 |
1,888 |
1,848.5 |
1,874 |
+3.82% |
12,143,000 |
2023/10/6 |
1,813 |
1,866.5 |
1,783 |
1,805 |
+0.61% |
16,672,600 |
2023/10/5 |
1,810 |
1,818.5 |
1,752 |
1,794 |
+2.46% |
15,125,100 |
2023/10/4 |
1,798 |
1,814 |
1,728.5 |
1,751 |
-4.60% |
24,713,700 |
2023/10/3 |
1,900 |
1,904 |
1,834.5 |
1,835.5 |
-5.19% |
16,928,600 |
2023/10/2 |
1,957 |
1,991 |
1,935.5 |
1,936 |
-0.67% |
12,444,500 |
2023/9/29 |
2,036 |
2,044.5 |
1,924 |
1,949 |
-3.73% |
17,335,700 |
2023/9/28 |
2,020 |
2,086 |
1,998 |
2,024.5 |
-1.44% |
14,473,600 |
2023/9/27 |
2,057 |
2,065.5 |
2,033 |
2,054 |
-0.89% |
9,980,900 |
2023/9/26 |
2,122 |
2,122.5 |
2,060.5 |
2,072.5 |
-1.71% |
10,184,700 |
|