日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
3,150 |
3,179 |
3,128 |
3,137 |
-0.41% |
2,029,800 |
2024/3/28 |
3,239 |
3,240 |
3,150 |
3,150 |
-3.37% |
2,501,800 |
2024/3/27 |
3,247.5 |
3,281 |
3,241 |
3,260 |
+0.52% |
2,209,800 |
2024/3/26 |
3,275 |
3,275 |
3,222 |
3,243 |
-1.11% |
1,245,400 |
2024/3/25 |
3,300 |
3,327 |
3,275.5 |
3,279.5 |
+0.06% |
1,388,200 |
2024/3/22 |
3,269.5 |
3,291 |
3,258.5 |
3,277.5 |
+0.64% |
1,022,300 |
2024/3/21 |
3,252 |
3,272.5 |
3,235.5 |
3,256.5 |
-0.31% |
1,336,800 |
2024/3/19 |
3,200 |
3,267 |
3,192 |
3,266.5 |
+2.24% |
1,329,600 |
2024/3/18 |
3,205 |
3,210 |
3,181.5 |
3,195 |
-0.08% |
1,055,100 |
2024/3/15 |
3,172.5 |
3,197.5 |
3,158.5 |
3,197.5 |
+0.74% |
1,138,900 |
2024/3/14 |
3,131.5 |
3,174 |
3,117.5 |
3,174 |
+1.23% |
939,700 |
2024/3/13 |
3,112 |
3,159 |
3,100 |
3,135.5 |
+1.36% |
1,195,700 |
2024/3/12 |
3,098.5 |
3,103.5 |
3,053.5 |
3,093.5 |
-0.05% |
1,155,900 |
2024/3/11 |
3,108 |
3,131 |
3,073.5 |
3,095 |
-0.43% |
1,117,600 |
2024/3/8 |
3,115.5 |
3,125 |
3,078 |
3,108.5 |
-0.92% |
1,286,600 |
2024/3/7 |
3,097.5 |
3,137.5 |
3,097.5 |
3,137.5 |
+1.62% |
1,444,800 |
2024/3/6 |
3,092.5 |
3,117 |
3,087.5 |
3,087.5 |
-0.61% |
1,121,600 |
2024/3/5 |
3,083 |
3,116 |
3,068 |
3,106.5 |
+0.39% |
892,400 |
2024/3/4 |
3,109.5 |
3,118 |
3,085.5 |
3,094.5 |
-1.01% |
944,500 |
2024/3/1 |
3,115 |
3,129.5 |
3,102.5 |
3,126 |
+0.34% |
755,900 |
2024/2/29 |
3,110 |
3,125.5 |
3,072.5 |
3,115.5 |
+0.74% |
1,595,900 |
2024/2/28 |
3,082.5 |
3,103.5 |
3,068.5 |
3,092.5 |
+0.15% |
884,000 |
2024/2/27 |
3,125 |
3,130 |
3,070.5 |
3,088 |
-1.37% |
1,460,900 |
2024/2/26 |
3,108.5 |
3,147 |
3,102 |
3,131 |
+0.85% |
1,038,400 |
2024/2/22 |
3,105.5 |
3,128.5 |
3,095 |
3,104.5 |
-0.02% |
965,600 |
2024/2/21 |
3,118 |
3,126.5 |
3,092.5 |
3,105 |
-0.08% |
788,900 |
2024/2/20 |
3,150 |
3,153 |
3,092 |
3,107.5 |
-1.08% |
997,300 |
2024/2/19 |
3,109 |
3,141.5 |
3,097.5 |
3,141.5 |
+1.65% |
588,600 |
2024/2/16 |
3,063.5 |
3,110 |
3,061.5 |
3,090.5 |
+0.57% |
1,153,700 |
2024/2/15 |
3,085 |
3,088.5 |
3,056 |
3,073 |
-0.63% |
922,800 |
2024/2/14 |
3,145.5 |
3,154 |
3,087.5 |
3,092.5 |
-1.92% |
1,041,300 |
2024/2/13 |
3,155 |
3,161.5 |
3,128 |
3,153 |
+0.25% |
907,000 |
2024/2/9 |
3,172.5 |
3,173 |
3,136.5 |
3,145 |
-0.65% |
823,200 |
2024/2/8 |
3,180 |
3,182.5 |
3,134 |
3,165.5 |
-1.31% |
1,242,700 |
2024/2/7 |
3,156.5 |
3,217 |
3,132 |
3,207.5 |
+1.09% |
2,017,600 |
2024/2/6 |
3,201 |
3,226 |
3,170 |
3,173 |
-0.84% |
1,363,300 |
2024/2/5 |
3,235 |
3,236 |
3,168 |
3,200 |
-1.11% |
1,238,900 |
2024/2/2 |
3,186 |
3,248 |
3,164 |
3,236 |
+2.47% |
1,751,700 |
2024/2/1 |
3,150 |
3,232.5 |
3,141 |
3,158 |
+2.70% |
3,189,200 |
2024/1/31 |
3,034.5 |
3,075 |
3,027 |
3,075 |
+0.95% |
1,172,800 |
2024/1/30 |
3,063.5 |
3,079 |
3,046 |
3,046 |
-0.42% |
744,300 |
2024/1/29 |
3,031 |
3,059 |
3,029 |
3,059 |
+1.43% |
818,400 |
2024/1/26 |
3,045.5 |
3,046 |
3,015 |
3,016 |
-0.81% |
661,400 |
2024/1/25 |
3,025 |
3,047 |
3,013.5 |
3,040.5 |
+0.43% |
694,700 |
2024/1/24 |
3,042.5 |
3,060 |
3,019 |
3,027.5 |
-0.87% |
738,000 |
2024/1/23 |
3,079.5 |
3,080.5 |
3,046 |
3,054 |
-0.86% |
921,400 |
2024/1/22 |
3,029.5 |
3,080.5 |
3,014.5 |
3,080.5 |
+1.68% |
776,700 |
2024/1/19 |
3,055 |
3,063.5 |
3,013 |
3,029.5 |
-0.23% |
1,041,100 |
2024/1/18 |
3,101.5 |
3,102 |
3,036.5 |
3,036.5 |
-2.33% |
943,500 |
2024/1/17 |
3,114.5 |
3,143.5 |
3,101 |
3,109 |
+0.58% |
1,166,700 |
2024/1/16 |
3,100 |
3,117 |
3,079.5 |
3,091 |
+0.21% |
1,130,900 |
2024/1/15 |
3,089 |
3,099.5 |
3,066 |
3,084.5 |
+0.54% |
1,161,100 |
2024/1/12 |
3,060.5 |
3,088.5 |
3,040 |
3,068 |
+0.44% |
986,500 |
2024/1/11 |
3,057.5 |
3,060 |
3,029 |
3,054.5 |
+0.48% |
1,366,800 |
2024/1/10 |
3,023 |
3,049 |
3,008.5 |
3,040 |
+0.61% |
1,084,600 |
2024/1/9 |
3,021.5 |
3,037 |
2,998.5 |
3,021.5 |
-0.08% |
1,079,800 |
2024/1/5 |
2,971.5 |
3,026.5 |
2,970.5 |
3,024 |
+1.77% |
1,148,600 |
2024/1/4 |
2,927.5 |
2,974 |
2,899 |
2,971.5 |
+1.05% |
880,800 |
2023/12/29 |
2,923 |
2,953 |
2,920 |
2,940.5 |
+0.84% |
792,700 |
2023/12/28 |
2,895.5 |
2,918.5 |
2,890.5 |
2,916 |
+0.03% |
499,600 |
2023/12/27 |
2,880 |
2,915.5 |
2,870.5 |
2,915 |
+1.27% |
928,700 |
2023/12/26 |
2,895.5 |
2,899 |
2,862.5 |
2,878.5 |
-0.69% |
790,200 |
2023/12/25 |
2,902.5 |
2,905.5 |
2,889 |
2,898.5 |
+0.14% |
354,700 |
2023/12/22 |
2,897.5 |
2,910.5 |
2,886 |
2,894.5 |
+0.24% |
465,500 |
2023/12/21 |
2,860.5 |
2,895 |
2,853.5 |
2,887.5 |
+0.50% |
778,600 |
2023/12/20 |
2,878 |
2,917 |
2,873 |
2,873 |
-0.47% |
1,001,300 |
2023/12/19 |
2,895 |
2,909.5 |
2,859.5 |
2,886.5 |
-1.30% |
1,235,200 |
2023/12/18 |
2,944 |
2,945 |
2,889.5 |
2,924.5 |
-1.08% |
922,300 |
2023/12/15 |
2,975 |
2,976 |
2,938 |
2,956.5 |
-0.54% |
991,600 |
2023/12/14 |
2,983 |
2,989 |
2,956 |
2,972.5 |
+0.22% |
851,100 |
2023/12/13 |
2,974.5 |
2,991.5 |
2,952.5 |
2,966 |
+0.14% |
957,500 |
2023/12/12 |
2,975 |
2,979 |
2,951.5 |
2,962 |
-0.07% |
661,900 |
2023/12/11 |
2,959.5 |
2,977.5 |
2,944 |
2,964 |
+1.06% |
961,200 |
2023/12/8 |
2,955 |
2,965.5 |
2,915 |
2,933 |
-0.78% |
1,255,700 |
2023/12/7 |
2,934.5 |
2,978 |
2,929.5 |
2,956 |
+0.75% |
2,169,400 |
2023/12/6 |
2,914 |
2,939.5 |
2,903 |
2,934 |
+0.36% |
780,300 |
2023/12/5 |
2,902.5 |
2,929 |
2,899.5 |
2,923.5 |
+0.83% |
866,800 |
2023/12/4 |
2,896.5 |
2,912.5 |
2,878 |
2,899.5 |
-0.55% |
916,100 |
2023/12/1 |
2,930 |
2,931.5 |
2,892.5 |
2,915.5 |
-0.27% |
1,027,900 |
2023/11/30 |
2,868 |
2,936 |
2,837.5 |
2,923.5 |
+1.09% |
4,576,700 |
2023/11/29 |
2,909 |
2,912 |
2,889 |
2,892 |
-1.09% |
889,200 |
2023/11/28 |
2,941 |
2,942 |
2,911 |
2,924 |
-0.17% |
828,600 |
2023/11/27 |
2,966 |
2,967.5 |
2,916 |
2,929 |
-0.78% |
877,700 |
2023/11/24 |
2,997.5 |
2,998 |
2,951 |
2,952 |
-1.45% |
1,004,500 |
2023/11/22 |
2,993 |
3,023 |
2,985.5 |
2,995.5 |
+0.08% |
964,800 |
2023/11/21 |
2,940 |
3,002.5 |
2,935 |
2,993 |
+1.77% |
1,456,200 |
2023/11/20 |
2,970.5 |
2,980 |
2,935.5 |
2,941 |
-1.13% |
868,700 |
2023/11/17 |
2,910 |
2,974.5 |
2,903 |
2,974.5 |
+2.52% |
1,470,100 |
2023/11/16 |
2,928.5 |
2,932.5 |
2,895.5 |
2,901.5 |
-1.31% |
1,095,300 |
2023/11/15 |
2,931.5 |
2,953 |
2,911.5 |
2,940 |
+0.44% |
1,170,600 |
2023/11/14 |
2,938 |
2,939.5 |
2,921 |
2,927 |
-0.37% |
922,500 |
2023/11/13 |
2,949.5 |
2,960 |
2,928.5 |
2,938 |
-0.27% |
626,700 |
2023/11/10 |
2,916 |
2,946 |
2,897.5 |
2,946 |
+0.82% |
975,200 |
2023/11/9 |
2,877.5 |
2,925 |
2,862 |
2,922 |
+1.35% |
911,800 |
2023/11/8 |
2,939 |
2,943 |
2,873 |
2,883 |
-1.89% |
1,300,200 |
2023/11/7 |
3,017.5 |
3,028 |
2,938.5 |
2,938.5 |
-3.12% |
1,704,700 |
2023/11/6 |
3,051.5 |
3,052 |
3,004.5 |
3,033 |
-0.64% |
1,686,900 |
2023/11/2 |
3,050 |
3,091.5 |
3,037 |
3,052.5 |
+0.64% |
1,829,400 |
2023/11/1 |
2,967 |
3,049.5 |
2,949.5 |
3,033 |
+5.57% |
4,358,100 |
2023/10/31 |
2,855 |
2,885 |
2,841 |
2,873 |
+1.66% |
1,439,700 |
2023/10/30 |
2,844.5 |
2,854.5 |
2,813.5 |
2,826 |
-1.45% |
2,945,300 |
2023/10/27 |
2,838 |
2,876 |
2,825 |
2,867.5 |
+1.41% |
1,305,000 |
2023/10/26 |
2,811 |
2,836 |
2,795.5 |
2,827.5 |
+0.44% |
1,191,700 |
2023/10/25 |
2,831.5 |
2,846.5 |
2,806.5 |
2,815 |
-0.30% |
1,031,400 |
2023/10/24 |
2,788.5 |
2,831.5 |
2,758 |
2,823.5 |
+1.26% |
1,127,300 |
2023/10/23 |
2,820 |
2,840.5 |
2,782.5 |
2,788.5 |
-1.03% |
1,000,100 |
2023/10/20 |
2,830.5 |
2,835.5 |
2,807.5 |
2,817.5 |
-1.12% |
991,600 |
2023/10/19 |
2,794 |
2,855 |
2,791 |
2,849.5 |
+1.21% |
2,362,500 |
2023/10/18 |
2,749 |
2,818 |
2,729 |
2,815.5 |
+2.92% |
1,990,700 |
2023/10/17 |
2,775 |
2,783 |
2,730.5 |
2,735.5 |
-0.64% |
1,767,100 |
2023/10/16 |
2,804.5 |
2,804.5 |
2,743.5 |
2,753 |
-2.24% |
2,322,600 |
2023/10/13 |
2,840 |
2,843 |
2,802.5 |
2,816 |
-1.23% |
1,747,500 |
2023/10/12 |
2,875 |
2,875.5 |
2,829.5 |
2,851 |
-0.92% |
2,098,600 |
2023/10/11 |
2,916.5 |
2,919.5 |
2,877 |
2,877.5 |
-1.10% |
1,442,600 |
2023/10/10 |
2,923 |
2,933.5 |
2,903 |
2,909.5 |
+0.21% |
1,171,400 |
2023/10/6 |
2,938 |
2,943 |
2,901 |
2,903.5 |
-0.85% |
1,574,500 |
2023/10/5 |
2,922 |
2,946 |
2,896.5 |
2,928.5 |
+0.95% |
1,262,000 |
2023/10/4 |
2,945 |
2,964 |
2,901 |
2,901 |
-2.26% |
1,814,500 |
2023/10/3 |
3,045.5 |
3,050 |
2,962 |
2,968 |
-2.91% |
1,604,800 |
2023/10/2 |
3,101 |
3,124 |
3,053 |
3,057 |
-1.15% |
1,224,300 |
2023/9/29 |
3,141 |
3,154.5 |
3,068.5 |
3,092.5 |
-1.72% |
1,892,000 |
2023/9/28 |
3,220 |
3,220 |
3,142 |
3,146.5 |
-3.51% |
1,739,200 |
2023/9/27 |
3,250 |
3,265.5 |
3,220.5 |
3,261 |
-0.11% |
1,175,000 |
|