日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
4,024 |
4,053 |
3,972 |
3,981 |
-1.63% |
943,000 |
2024/3/27 |
4,072 |
4,073 |
4,008 |
4,047 |
-0.10% |
1,570,300 |
2024/3/26 |
4,090 |
4,126 |
4,013 |
4,051 |
-2.29% |
1,970,000 |
2024/3/25 |
4,100 |
4,173 |
4,050 |
4,146 |
+1.87% |
1,508,100 |
2024/3/22 |
4,001 |
4,085 |
3,983 |
4,070 |
+2.29% |
1,202,400 |
2024/3/21 |
3,956 |
4,006 |
3,868 |
3,979 |
+2.39% |
1,786,600 |
2024/3/19 |
3,870 |
4,009 |
3,821 |
3,886 |
-5.57% |
3,382,400 |
2024/3/18 |
3,973 |
4,118 |
3,955 |
4,115 |
+3.94% |
1,629,500 |
2024/3/15 |
3,876 |
4,025 |
3,865 |
3,959 |
+0.33% |
2,311,600 |
2024/3/14 |
3,630 |
3,964 |
3,620 |
3,946 |
+8.74% |
4,821,500 |
2024/3/13 |
3,593 |
3,654 |
3,505 |
3,629 |
+2.49% |
1,519,700 |
2024/3/12 |
3,510 |
3,541 |
3,468 |
3,541 |
-0.65% |
1,047,700 |
2024/3/11 |
3,645 |
3,665 |
3,536 |
3,564 |
-4.06% |
960,600 |
2024/3/8 |
3,727 |
3,769 |
3,687 |
3,715 |
-0.08% |
748,100 |
2024/3/7 |
3,740 |
3,775 |
3,707 |
3,718 |
+0.08% |
1,067,800 |
2024/3/6 |
3,633 |
3,727 |
3,628 |
3,715 |
+1.59% |
922,400 |
2024/3/5 |
3,574 |
3,684 |
3,561 |
3,657 |
+2.72% |
1,132,900 |
2024/3/4 |
3,569 |
3,597 |
3,543 |
3,560 |
+2.62% |
1,212,200 |
2024/3/1 |
3,408 |
3,469 |
3,406 |
3,469 |
+0.29% |
682,700 |
2024/2/29 |
3,380 |
3,465 |
3,380 |
3,459 |
+2.34% |
1,181,200 |
2024/2/28 |
3,405 |
3,415 |
3,365 |
3,380 |
-0.91% |
805,400 |
2024/2/27 |
3,440 |
3,451 |
3,394 |
3,411 |
-1.24% |
991,400 |
2024/2/26 |
3,474 |
3,508 |
3,444 |
3,454 |
-0.58% |
870,000 |
2024/2/22 |
3,470 |
3,485 |
3,441 |
3,474 |
+1.19% |
900,600 |
2024/2/21 |
3,400 |
3,473 |
3,391 |
3,433 |
+2.45% |
1,723,900 |
2024/2/20 |
3,373 |
3,379 |
3,330 |
3,351 |
-0.77% |
968,600 |
2024/2/19 |
3,324 |
3,385 |
3,320 |
3,377 |
+2.09% |
1,099,300 |
2024/2/16 |
3,280 |
3,334 |
3,270 |
3,308 |
+1.35% |
816,300 |
2024/2/15 |
3,276 |
3,291 |
3,241 |
3,264 |
+0.46% |
828,600 |
2024/2/14 |
3,290 |
3,298 |
3,232 |
3,249 |
-2.23% |
1,257,800 |
2024/2/13 |
3,348 |
3,358 |
3,291 |
3,323 |
+0.85% |
1,435,400 |
2024/2/9 |
3,360 |
3,365 |
3,278 |
3,295 |
-1.49% |
1,618,700 |
2024/2/8 |
3,305 |
3,358 |
3,272 |
3,345 |
+2.23% |
2,783,900 |
2024/2/7 |
3,174 |
3,289 |
3,166 |
3,272 |
+4.24% |
2,364,300 |
2024/2/6 |
3,055 |
3,165 |
3,038 |
3,139 |
+3.46% |
2,826,500 |
2024/2/5 |
3,020 |
3,056 |
2,994.5 |
3,034 |
+1.22% |
1,384,200 |
2024/2/2 |
2,963.5 |
3,006 |
2,945 |
2,997.5 |
+1.15% |
738,800 |
2024/2/1 |
2,959 |
2,973 |
2,941 |
2,963.5 |
-0.75% |
560,200 |
2024/1/31 |
2,946 |
2,992 |
2,945.5 |
2,986 |
+0.42% |
637,800 |
2024/1/30 |
2,958.5 |
2,979 |
2,931 |
2,973.5 |
+0.54% |
620,100 |
2024/1/29 |
2,931 |
2,974 |
2,924.5 |
2,957.5 |
+1.81% |
746,700 |
2024/1/26 |
2,948.5 |
2,962 |
2,905 |
2,905 |
-1.61% |
637,200 |
2024/1/25 |
2,920.5 |
2,965.5 |
2,897 |
2,952.5 |
+0.94% |
953,100 |
2024/1/24 |
2,943.5 |
2,950.5 |
2,903.5 |
2,925 |
-1.61% |
835,600 |
2024/1/23 |
2,980 |
2,997 |
2,955 |
2,973 |
+0.07% |
919,300 |
2024/1/22 |
2,940 |
2,972.5 |
2,927 |
2,971 |
+1.33% |
995,700 |
2024/1/19 |
2,917 |
2,932 |
2,896 |
2,932 |
+1.84% |
1,025,900 |
2024/1/18 |
2,895 |
2,929.5 |
2,879 |
2,879 |
-1.08% |
1,228,000 |
2024/1/17 |
2,885 |
2,934 |
2,861 |
2,910.5 |
+2.12% |
2,087,700 |
2024/1/16 |
2,830 |
2,856 |
2,822 |
2,850 |
+0.72% |
1,025,400 |
2024/1/15 |
2,801 |
2,837.5 |
2,793.5 |
2,829.5 |
+1.31% |
799,100 |
2024/1/12 |
2,804 |
2,814 |
2,774 |
2,793 |
+0.02% |
879,300 |
2024/1/11 |
2,790.5 |
2,805 |
2,775.5 |
2,792.5 |
+0.67% |
1,141,400 |
2024/1/10 |
2,750 |
2,777 |
2,728 |
2,774 |
+1.80% |
1,150,100 |
2024/1/9 |
2,682 |
2,726.5 |
2,669.5 |
2,725 |
+2.73% |
1,100,200 |
2024/1/5 |
2,664.5 |
2,695 |
2,647 |
2,652.5 |
-1.85% |
804,100 |
2024/1/4 |
2,650.5 |
2,716 |
2,638 |
2,702.5 |
+0.07% |
777,900 |
2023/12/29 |
2,680 |
2,705 |
2,680 |
2,700.5 |
+0.11% |
526,900 |
2023/12/28 |
2,667 |
2,709 |
2,661.5 |
2,697.5 |
-2.51% |
685,000 |
2023/12/27 |
2,760.5 |
2,783 |
2,749 |
2,767 |
+0.36% |
999,600 |
2023/12/26 |
2,746 |
2,760.5 |
2,726 |
2,757 |
+0.36% |
579,700 |
2023/12/25 |
2,769 |
2,776 |
2,740 |
2,747 |
+0.38% |
1,057,800 |
2023/12/22 |
2,716 |
2,750 |
2,710 |
2,736.5 |
+2.01% |
1,022,100 |
2023/12/21 |
2,660 |
2,689.5 |
2,630 |
2,682.5 |
+0.41% |
959,400 |
2023/12/20 |
2,637 |
2,696 |
2,613 |
2,671.5 |
+5.12% |
2,064,500 |
2023/12/19 |
2,524.5 |
2,560 |
2,507 |
2,541.5 |
+0.24% |
589,700 |
2023/12/18 |
2,516.5 |
2,547.5 |
2,497.5 |
2,535.5 |
-0.41% |
712,200 |
2023/12/15 |
2,495 |
2,553.5 |
2,485 |
2,546 |
+2.25% |
1,103,200 |
2023/12/14 |
2,524.5 |
2,550 |
2,486.5 |
2,490 |
-2.18% |
891,700 |
2023/12/13 |
2,552.5 |
2,560 |
2,524.5 |
2,545.5 |
-0.04% |
706,700 |
2023/12/12 |
2,620 |
2,626 |
2,533.5 |
2,546.5 |
-2.04% |
1,201,400 |
2023/12/11 |
2,610 |
2,643.5 |
2,584 |
2,599.5 |
+1.42% |
592,200 |
2023/12/8 |
2,598 |
2,600 |
2,548 |
2,563 |
-2.88% |
1,236,400 |
2023/12/7 |
2,665.5 |
2,683.5 |
2,636.5 |
2,639 |
-2.35% |
684,700 |
2023/12/6 |
2,625.5 |
2,709 |
2,620.5 |
2,702.5 |
+2.76% |
773,800 |
2023/12/5 |
2,670 |
2,698 |
2,629 |
2,630 |
-1.76% |
741,700 |
2023/12/4 |
2,677.5 |
2,688.5 |
2,647 |
2,677 |
-0.02% |
504,400 |
2023/12/1 |
2,670 |
2,688.5 |
2,658 |
2,677.5 |
+0.79% |
494,600 |
2023/11/30 |
2,623 |
2,664 |
2,623 |
2,656.5 |
+0.82% |
507,200 |
2023/11/29 |
2,627 |
2,658 |
2,618 |
2,635 |
-0.04% |
467,600 |
2023/11/28 |
2,620 |
2,641 |
2,617.5 |
2,636 |
+0.19% |
480,900 |
2023/11/27 |
2,670.5 |
2,677 |
2,619.5 |
2,631 |
-1.13% |
552,500 |
2023/11/24 |
2,666 |
2,690 |
2,651.5 |
2,661 |
+0.53% |
686,300 |
2023/11/22 |
2,615 |
2,658.5 |
2,606 |
2,647 |
+0.11% |
436,900 |
2023/11/21 |
2,655 |
2,667.5 |
2,626.5 |
2,644 |
-0.73% |
786,800 |
2023/11/20 |
2,700 |
2,715 |
2,656 |
2,663.5 |
-0.76% |
1,370,600 |
2023/11/17 |
2,649.5 |
2,684 |
2,643 |
2,684 |
+1.02% |
989,800 |
2023/11/16 |
2,637 |
2,666 |
2,627 |
2,657 |
+0.97% |
842,800 |
2023/11/15 |
2,601 |
2,642 |
2,595 |
2,631.5 |
+2.11% |
1,036,700 |
2023/11/14 |
2,600 |
2,613 |
2,575 |
2,577 |
-1.28% |
513,200 |
2023/11/13 |
2,646 |
2,650 |
2,594 |
2,610.5 |
-0.65% |
861,800 |
2023/11/10 |
2,594 |
2,628 |
2,586.5 |
2,627.5 |
+1.39% |
765,200 |
2023/11/9 |
2,543 |
2,596.5 |
2,521 |
2,591.5 |
+2.23% |
960,100 |
2023/11/8 |
2,587 |
2,597 |
2,529.5 |
2,535 |
-1.05% |
1,016,100 |
2023/11/7 |
2,615 |
2,624.5 |
2,562 |
2,562 |
-2.70% |
1,067,900 |
2023/11/6 |
2,597 |
2,641 |
2,590 |
2,633 |
+3.07% |
1,441,000 |
2023/11/2 |
2,585 |
2,589 |
2,529 |
2,554.5 |
+0.39% |
676,200 |
2023/11/1 |
2,519 |
2,556.5 |
2,500.5 |
2,544.5 |
+3.04% |
1,679,400 |
2023/10/31 |
2,502 |
2,506.5 |
2,439 |
2,469.5 |
-1.28% |
1,354,800 |
2023/10/30 |
2,484 |
2,530 |
2,468.5 |
2,501.5 |
+0.77% |
1,365,100 |
2023/10/27 |
2,460 |
2,497.5 |
2,455 |
2,482.5 |
+1.99% |
1,428,500 |
2023/10/26 |
2,410 |
2,471 |
2,409 |
2,434 |
-2.01% |
2,267,500 |
2023/10/25 |
2,490 |
2,529.5 |
2,482.5 |
2,484 |
+0.28% |
1,801,400 |
2023/10/24 |
2,462 |
2,491 |
2,393.5 |
2,477 |
+1.33% |
1,385,900 |
2023/10/23 |
2,457 |
2,469 |
2,439.5 |
2,444.5 |
-0.93% |
955,900 |
2023/10/20 |
2,455 |
2,488.5 |
2,442.5 |
2,467.5 |
-0.48% |
717,200 |
2023/10/19 |
2,470 |
2,499.5 |
2,456 |
2,479.5 |
-2.09% |
1,098,500 |
2023/10/18 |
2,560 |
2,569 |
2,493 |
2,532.5 |
-0.84% |
856,600 |
2023/10/17 |
2,597 |
2,619 |
2,531 |
2,554 |
+0.10% |
982,100 |
2023/10/16 |
2,582 |
2,593.5 |
2,535 |
2,551.5 |
-2.65% |
1,163,200 |
2023/10/13 |
2,651.5 |
2,693 |
2,618.5 |
2,621 |
-2.69% |
1,377,200 |
2023/10/12 |
2,568 |
2,694 |
2,561.5 |
2,693.5 |
+6.97% |
2,952,800 |
2023/10/11 |
2,538 |
2,555 |
2,513 |
2,518 |
+0.04% |
1,054,600 |
2023/10/10 |
2,480 |
2,518.5 |
2,464.5 |
2,517 |
+3.47% |
1,290,700 |
2023/10/6 |
2,431 |
2,454 |
2,420 |
2,432.5 |
+0.79% |
636,700 |
2023/10/5 |
2,391.5 |
2,426 |
2,381.5 |
2,413.5 |
+1.92% |
1,019,500 |
2023/10/4 |
2,450.5 |
2,460 |
2,368 |
2,368 |
-5.09% |
2,157,400 |
2023/10/3 |
2,540 |
2,540 |
2,495 |
2,495 |
-2.06% |
966,900 |
2023/10/2 |
2,570 |
2,607.5 |
2,545 |
2,547.5 |
+0.18% |
787,500 |
2023/9/29 |
2,592 |
2,600.5 |
2,530 |
2,543 |
-2.64% |
1,645,000 |
2023/9/28 |
2,656 |
2,666 |
2,582.5 |
2,612 |
-0.74% |
1,280,400 |
2023/9/27 |
2,597 |
2,631.5 |
2,586 |
2,631.5 |
-0.17% |
795,900 |
2023/9/26 |
2,661 |
2,665 |
2,630 |
2,636 |
-1.20% |
661,300 |
|