日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
2,107 |
2,118 |
2,063.5 |
2,071 |
-2.43% |
506,800 |
2024/3/27 |
2,111 |
2,144.5 |
2,107.5 |
2,122.5 |
+1.31% |
696,100 |
2024/3/26 |
2,114.5 |
2,129.5 |
2,092 |
2,095 |
-2.13% |
618,800 |
2024/3/25 |
2,154.5 |
2,172 |
2,140 |
2,140.5 |
+0.38% |
806,400 |
2024/3/22 |
2,150 |
2,154 |
2,116 |
2,132.5 |
+0.68% |
483,200 |
2024/3/21 |
2,115 |
2,124.5 |
2,083.5 |
2,118 |
+1.15% |
599,600 |
2024/3/19 |
2,062 |
2,104.5 |
2,058 |
2,094 |
+0.99% |
764,700 |
2024/3/18 |
2,069.5 |
2,105 |
2,049.5 |
2,073.5 |
+2.67% |
815,500 |
2024/3/15 |
2,006 |
2,019.5 |
1,987.5 |
2,019.5 |
+0.97% |
1,199,500 |
2024/3/14 |
1,998 |
2,004.5 |
1,987.5 |
2,000 |
+0.33% |
405,500 |
2024/3/13 |
2,038 |
2,039 |
1,983 |
1,993.5 |
-0.77% |
432,900 |
2024/3/12 |
1,978.5 |
2,010 |
1,954.5 |
2,009 |
+0.88% |
389,900 |
2024/3/11 |
1,975 |
2,002 |
1,957 |
1,991.5 |
-0.43% |
402,300 |
2024/3/8 |
1,991 |
2,005.5 |
1,979 |
2,000 |
-0.05% |
361,500 |
2024/3/7 |
2,050 |
2,065 |
1,991.5 |
2,001 |
-2.39% |
481,700 |
2024/3/6 |
2,040.5 |
2,067.5 |
2,026 |
2,050 |
-0.24% |
505,600 |
2024/3/5 |
2,058 |
2,069.5 |
2,047 |
2,055 |
-0.46% |
296,700 |
2024/3/4 |
2,118 |
2,118 |
2,064 |
2,064.5 |
-2.27% |
342,400 |
2024/3/1 |
2,112 |
2,128 |
2,091 |
2,112.5 |
-0.38% |
339,400 |
2024/2/29 |
2,120 |
2,130 |
2,099.5 |
2,120.5 |
+0.88% |
459,500 |
2024/2/28 |
2,121 |
2,141 |
2,099 |
2,102 |
-0.90% |
234,700 |
2024/2/27 |
2,097.5 |
2,148 |
2,094.5 |
2,121 |
+0.83% |
373,000 |
2024/2/26 |
2,114 |
2,132 |
2,101 |
2,103.5 |
-0.28% |
269,500 |
2024/2/22 |
2,089.5 |
2,117 |
2,082.5 |
2,109.5 |
+1.30% |
357,200 |
2024/2/21 |
2,073.5 |
2,093 |
2,068.5 |
2,082.5 |
-0.26% |
219,600 |
2024/2/20 |
2,089.5 |
2,105 |
2,075 |
2,088 |
-0.07% |
305,000 |
2024/2/19 |
2,138.5 |
2,146.5 |
2,080 |
2,089.5 |
-3.04% |
528,800 |
2024/2/16 |
2,130 |
2,170 |
2,124 |
2,155 |
+1.84% |
422,100 |
2024/2/15 |
2,132.5 |
2,138.5 |
2,093.5 |
2,116 |
+0.45% |
279,400 |
2024/2/14 |
2,134 |
2,142 |
2,085 |
2,106.5 |
-1.27% |
444,300 |
2024/2/13 |
2,099 |
2,135.5 |
2,083.5 |
2,133.5 |
+2.62% |
489,000 |
2024/2/9 |
2,072 |
2,101.5 |
2,055.5 |
2,079 |
+0.10% |
647,600 |
2024/2/8 |
2,065.5 |
2,079.5 |
2,022.5 |
2,077 |
+1.22% |
427,500 |
2024/2/7 |
2,075 |
2,105 |
2,047 |
2,052 |
-1.06% |
548,500 |
2024/2/6 |
2,068 |
2,099 |
2,030 |
2,074 |
-0.17% |
862,200 |
2024/2/5 |
2,060 |
2,112 |
2,045 |
2,077.5 |
+6.40% |
1,895,000 |
2024/2/2 |
1,948 |
1,965 |
1,928.5 |
1,952.5 |
-0.26% |
417,700 |
2024/2/1 |
1,950 |
1,969 |
1,946.5 |
1,957.5 |
-0.68% |
316,700 |
2024/1/31 |
1,948 |
1,973 |
1,943.5 |
1,971 |
+1.08% |
260,600 |
2024/1/30 |
1,955 |
1,972 |
1,946 |
1,950 |
-1.12% |
325,200 |
2024/1/29 |
1,938 |
1,973.5 |
1,938 |
1,972 |
+2.71% |
303,600 |
2024/1/26 |
1,931 |
1,945.5 |
1,916.5 |
1,920 |
-1.44% |
242,900 |
2024/1/25 |
1,918 |
1,955.5 |
1,917 |
1,948 |
+1.22% |
335,500 |
2024/1/24 |
1,948 |
1,954.5 |
1,921.5 |
1,924.5 |
-1.36% |
313,500 |
2024/1/23 |
1,984 |
1,988 |
1,944 |
1,951 |
-1.41% |
391,000 |
2024/1/22 |
1,970 |
1,983.5 |
1,958.5 |
1,979 |
+2.01% |
546,800 |
2024/1/19 |
1,965.5 |
1,972 |
1,924 |
1,940 |
-0.46% |
545,200 |
2024/1/18 |
1,940.5 |
1,988.5 |
1,938.5 |
1,949 |
-0.38% |
2,121,000 |
2024/1/17 |
1,996 |
2,026 |
1,954 |
1,956.5 |
-1.49% |
1,316,000 |
2024/1/16 |
1,993 |
2,010.5 |
1,963.5 |
1,986 |
+0.00% |
694,100 |
2024/1/15 |
1,996.5 |
2,010 |
1,973.5 |
1,986 |
-1.02% |
611,200 |
2024/1/12 |
2,014 |
2,049.5 |
1,978.5 |
2,006.5 |
-0.37% |
757,800 |
2024/1/11 |
2,020.5 |
2,040 |
2,011 |
2,014 |
+0.70% |
408,000 |
2024/1/10 |
1,986 |
2,012.5 |
1,983.5 |
2,000 |
+0.30% |
392,700 |
2024/1/9 |
1,991.5 |
2,008 |
1,978 |
1,994 |
+1.42% |
369,900 |
2024/1/5 |
1,943.5 |
1,971 |
1,932 |
1,966 |
+2.00% |
440,000 |
2024/1/4 |
1,880 |
1,930 |
1,849 |
1,927.5 |
+2.44% |
290,300 |
2023/12/29 |
1,882 |
1,896 |
1,868 |
1,881.5 |
+0.11% |
163,500 |
2023/12/28 |
1,867 |
1,892 |
1,856.5 |
1,879.5 |
+0.40% |
188,900 |
2023/12/27 |
1,861.5 |
1,875 |
1,854.5 |
1,872 |
+1.35% |
208,700 |
2023/12/26 |
1,842 |
1,855.5 |
1,837.5 |
1,847 |
-0.08% |
193,300 |
2023/12/25 |
1,857 |
1,862 |
1,841.5 |
1,848.5 |
-0.54% |
198,800 |
2023/12/22 |
1,852 |
1,866.5 |
1,840.5 |
1,858.5 |
+0.35% |
279,800 |
2023/12/21 |
1,845 |
1,865 |
1,842 |
1,852 |
-0.22% |
506,900 |
2023/12/20 |
1,850 |
1,868 |
1,841 |
1,856 |
+0.92% |
551,500 |
2023/12/19 |
1,842 |
1,848 |
1,804 |
1,839 |
-0.97% |
408,000 |
2023/12/18 |
1,844 |
1,865 |
1,823 |
1,857 |
-0.88% |
369,600 |
2023/12/15 |
1,864 |
1,888 |
1,863.5 |
1,873.5 |
+2.27% |
593,200 |
2023/12/14 |
1,882 |
1,899.5 |
1,832 |
1,832 |
-3.35% |
441,000 |
2023/12/13 |
1,891 |
1,905.5 |
1,878 |
1,895.5 |
+1.50% |
561,000 |
2023/12/12 |
1,895 |
1,902 |
1,858.5 |
1,867.5 |
-0.11% |
491,500 |
2023/12/11 |
1,856 |
1,876 |
1,851.5 |
1,869.5 |
+2.52% |
341,200 |
2023/12/8 |
1,856.5 |
1,859 |
1,811 |
1,823.5 |
-3.03% |
380,300 |
2023/12/7 |
1,875 |
1,909 |
1,875 |
1,880.5 |
-0.53% |
452,500 |
2023/12/6 |
1,851 |
1,896 |
1,851 |
1,890.5 |
+2.38% |
312,600 |
2023/12/5 |
1,864.5 |
1,880 |
1,846.5 |
1,846.5 |
-1.52% |
256,800 |
2023/12/4 |
1,879 |
1,884.5 |
1,847.5 |
1,875 |
-1.16% |
487,400 |
2023/12/1 |
1,910 |
1,915 |
1,897 |
1,897 |
+0.64% |
311,300 |
2023/11/30 |
1,859.5 |
1,894.5 |
1,859 |
1,885 |
+0.88% |
364,200 |
2023/11/29 |
1,879.5 |
1,892.5 |
1,853.5 |
1,868.5 |
-0.61% |
246,900 |
2023/11/28 |
1,908.5 |
1,914.5 |
1,871.5 |
1,880 |
-1.44% |
243,000 |
2023/11/27 |
1,902 |
1,912 |
1,895 |
1,907.5 |
+0.47% |
277,600 |
2023/11/24 |
1,898 |
1,905 |
1,889 |
1,898.5 |
+0.98% |
237,600 |
2023/11/22 |
1,843 |
1,893 |
1,839 |
1,880 |
+2.09% |
420,100 |
2023/11/21 |
1,868.5 |
1,869 |
1,820.5 |
1,841.5 |
-2.02% |
502,900 |
2023/11/20 |
1,927.5 |
1,942.5 |
1,879.5 |
1,879.5 |
-2.26% |
350,800 |
2023/11/17 |
1,883.5 |
1,924.5 |
1,878.5 |
1,923 |
+1.24% |
467,400 |
2023/11/16 |
1,940 |
1,952.5 |
1,891.5 |
1,899.5 |
-2.36% |
422,300 |
2023/11/15 |
1,969.5 |
1,969.5 |
1,941 |
1,945.5 |
+0.03% |
483,500 |
2023/11/14 |
1,954.5 |
1,956.5 |
1,926 |
1,945 |
+0.54% |
438,400 |
2023/11/13 |
1,945.5 |
1,958.5 |
1,923 |
1,934.5 |
-0.57% |
633,600 |
2023/11/10 |
1,863.5 |
1,949.5 |
1,845 |
1,945.5 |
+2.21% |
978,300 |
2023/11/9 |
1,890 |
1,913.5 |
1,853 |
1,903.5 |
+6.02% |
1,139,400 |
2023/11/8 |
1,828.5 |
1,843.5 |
1,768.5 |
1,795.5 |
-1.70% |
930,500 |
2023/11/7 |
1,849.5 |
1,850.5 |
1,820.5 |
1,826.5 |
-1.32% |
508,200 |
2023/11/6 |
1,858 |
1,866 |
1,843 |
1,851 |
+2.07% |
809,800 |
2023/11/2 |
1,855.5 |
1,856 |
1,800 |
1,813.5 |
-1.04% |
391,700 |
2023/11/1 |
1,830 |
1,835 |
1,813 |
1,832.5 |
+3.71% |
450,100 |
2023/10/31 |
1,766.5 |
1,777.5 |
1,747.5 |
1,767 |
+0.06% |
735,700 |
2023/10/30 |
1,814.5 |
1,814.5 |
1,750 |
1,766 |
-4.57% |
520,600 |
2023/10/27 |
1,840 |
1,851 |
1,832 |
1,850.5 |
+1.29% |
416,900 |
2023/10/26 |
1,845 |
1,858.5 |
1,820 |
1,827 |
-1.08% |
245,000 |
2023/10/25 |
1,864.5 |
1,878.5 |
1,847 |
1,847 |
+0.16% |
300,400 |
2023/10/24 |
1,841.5 |
1,850 |
1,788 |
1,844 |
+0.19% |
651,700 |
2023/10/23 |
1,874 |
1,876 |
1,840.5 |
1,840.5 |
-2.46% |
493,800 |
2023/10/20 |
1,884 |
1,898.5 |
1,870.5 |
1,887 |
+0.05% |
291,500 |
2023/10/19 |
1,878 |
1,904.5 |
1,872 |
1,886 |
-1.62% |
317,100 |
2023/10/18 |
1,890 |
1,919 |
1,869.5 |
1,917 |
+2.19% |
383,100 |
2023/10/17 |
1,884.5 |
1,905 |
1,860 |
1,876 |
+0.35% |
216,000 |
2023/10/16 |
1,858.5 |
1,875 |
1,846.5 |
1,869.5 |
-0.29% |
324,800 |
2023/10/13 |
1,908 |
1,922 |
1,866 |
1,875 |
-3.99% |
649,800 |
2023/10/12 |
1,930.5 |
1,963 |
1,930 |
1,953 |
+1.24% |
360,900 |
2023/10/11 |
1,940.5 |
1,953.5 |
1,927 |
1,929 |
-1.88% |
451,900 |
2023/10/10 |
1,945 |
1,973.5 |
1,942 |
1,966 |
+2.69% |
490,700 |
2023/10/6 |
1,896.5 |
1,925 |
1,896 |
1,914.5 |
-0.03% |
427,100 |
2023/10/5 |
1,907 |
1,922 |
1,867 |
1,915 |
+2.57% |
400,800 |
2023/10/4 |
1,919.5 |
1,927.5 |
1,867 |
1,867 |
-4.65% |
472,500 |
2023/10/3 |
2,004 |
2,004 |
1,958 |
1,958 |
-2.27% |
418,700 |
2023/10/2 |
2,000 |
2,037.5 |
2,000 |
2,003.5 |
+0.91% |
350,300 |
2023/9/29 |
2,020 |
2,029 |
1,978.5 |
1,985.5 |
-1.61% |
307,200 |
2023/9/28 |
2,026 |
2,038 |
1,997.5 |
2,018 |
-2.46% |
506,100 |
2023/9/27 |
2,060 |
2,069 |
2,023 |
2,069 |
-0.72% |
349,200 |
2023/9/26 |
2,090.5 |
2,095 |
2,075 |
2,084 |
-0.57% |
258,900 |
|