日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
4,323 |
4,353 |
4,174 |
4,205 |
-2.14% |
510,900 |
2024/3/27 |
4,169 |
4,324 |
4,158 |
4,297 |
+3.77% |
687,100 |
2024/3/26 |
4,128 |
4,171 |
4,080 |
4,141 |
-0.70% |
279,800 |
2024/3/25 |
4,215 |
4,277 |
4,162 |
4,170 |
-0.26% |
389,300 |
2024/3/22 |
4,172 |
4,209 |
4,127 |
4,181 |
+0.58% |
409,200 |
2024/3/21 |
4,122 |
4,206 |
4,120 |
4,157 |
+2.01% |
382,400 |
2024/3/19 |
4,028 |
4,075 |
4,004 |
4,075 |
+1.77% |
312,900 |
2024/3/18 |
3,982 |
4,004 |
3,955 |
4,004 |
+0.93% |
351,800 |
2024/3/15 |
3,921 |
3,988 |
3,910 |
3,967 |
+0.81% |
505,300 |
2024/3/14 |
3,944 |
3,945 |
3,893 |
3,935 |
-0.48% |
273,000 |
2024/3/13 |
3,970 |
3,997 |
3,909 |
3,954 |
+0.05% |
326,600 |
2024/3/12 |
3,964 |
3,985 |
3,905 |
3,952 |
-0.30% |
279,200 |
2024/3/11 |
3,950 |
3,995 |
3,862 |
3,964 |
-2.32% |
459,400 |
2024/3/8 |
3,950 |
4,126 |
3,946 |
4,058 |
+1.76% |
749,700 |
2024/3/7 |
4,000 |
4,073 |
3,957 |
3,988 |
+1.06% |
685,600 |
2024/3/6 |
3,983 |
4,024 |
3,926 |
3,946 |
-2.64% |
707,500 |
2024/3/5 |
4,060 |
4,114 |
4,020 |
4,053 |
-1.15% |
402,800 |
2024/3/4 |
4,062 |
4,131 |
4,058 |
4,100 |
+1.06% |
420,000 |
2024/3/1 |
3,970 |
4,093 |
3,944 |
4,057 |
+3.15% |
483,200 |
2024/2/29 |
3,940 |
3,970 |
3,856 |
3,933 |
-0.23% |
759,000 |
2024/2/28 |
4,042 |
4,060 |
3,884 |
3,942 |
-3.67% |
855,600 |
2024/2/27 |
4,162 |
4,191 |
4,062 |
4,092 |
-2.15% |
538,300 |
2024/2/26 |
4,270 |
4,299 |
4,173 |
4,182 |
-1.55% |
388,400 |
2024/2/22 |
4,250 |
4,261 |
4,203 |
4,248 |
-0.12% |
480,500 |
2024/2/21 |
4,278 |
4,313 |
4,216 |
4,253 |
-0.02% |
425,600 |
2024/2/20 |
4,300 |
4,316 |
4,218 |
4,254 |
-1.07% |
505,300 |
2024/2/19 |
4,327 |
4,356 |
4,257 |
4,300 |
+0.19% |
368,300 |
2024/2/16 |
4,275 |
4,428 |
4,224 |
4,292 |
+0.99% |
589,800 |
2024/2/15 |
4,208 |
4,262 |
4,143 |
4,250 |
+2.61% |
507,300 |
2024/2/14 |
4,130 |
4,188 |
4,121 |
4,142 |
+0.49% |
533,000 |
2024/2/13 |
4,031 |
4,123 |
3,954 |
4,122 |
+2.49% |
855,000 |
2024/2/9 |
4,005 |
4,176 |
3,977 |
4,022 |
+1.31% |
890,300 |
2024/2/8 |
4,025 |
4,034 |
3,950 |
3,970 |
-1.73% |
1,105,900 |
2024/2/7 |
3,952 |
4,075 |
3,919 |
4,040 |
+1.74% |
1,274,500 |
2024/2/6 |
3,957 |
4,001 |
3,904 |
3,971 |
+0.68% |
772,100 |
2024/2/5 |
3,959 |
4,001 |
3,912 |
3,944 |
-3.78% |
1,414,400 |
2024/2/2 |
3,582 |
4,212 |
3,579 |
4,099 |
+16.71% |
4,596,600 |
2024/2/1 |
3,450 |
3,542 |
3,446 |
3,512 |
+2.09% |
446,900 |
2024/1/31 |
3,385 |
3,442 |
3,372 |
3,440 |
+0.82% |
483,100 |
2024/1/30 |
3,424 |
3,451 |
3,401 |
3,412 |
-0.47% |
672,100 |
2024/1/29 |
3,381 |
3,445 |
3,381 |
3,428 |
+0.47% |
550,800 |
2024/1/26 |
3,524 |
3,541 |
3,382 |
3,412 |
-4.80% |
926,700 |
2024/1/25 |
3,510 |
3,588 |
3,508 |
3,584 |
+2.90% |
446,000 |
2024/1/24 |
3,545 |
3,555 |
3,443 |
3,483 |
-0.57% |
415,000 |
2024/1/23 |
3,564 |
3,571 |
3,492 |
3,503 |
-2.10% |
586,100 |
2024/1/22 |
3,515 |
3,593 |
3,490 |
3,578 |
+2.49% |
388,300 |
2024/1/19 |
3,510 |
3,510 |
3,446 |
3,491 |
-0.71% |
504,100 |
2024/1/18 |
3,506 |
3,584 |
3,503 |
3,516 |
+0.89% |
656,200 |
2024/1/17 |
3,442 |
3,547 |
3,442 |
3,485 |
+1.57% |
973,000 |
2024/1/16 |
3,365 |
3,448 |
3,339 |
3,431 |
+1.45% |
670,900 |
2024/1/15 |
3,260 |
3,418 |
3,256 |
3,382 |
+4.61% |
758,500 |
2024/1/12 |
3,219 |
3,252 |
3,183 |
3,233 |
+1.25% |
444,700 |
2024/1/11 |
3,233 |
3,235 |
3,170 |
3,193 |
+0.88% |
533,500 |
2024/1/10 |
3,101 |
3,171 |
3,088 |
3,165 |
+2.16% |
441,300 |
2024/1/9 |
2,988 |
3,098 |
2,978 |
3,098 |
+4.52% |
589,000 |
2024/1/5 |
2,959.5 |
2,973.5 |
2,902 |
2,964 |
-0.85% |
595,300 |
2024/1/4 |
2,993 |
2,996 |
2,936.5 |
2,989.5 |
-0.32% |
668,200 |
2023/12/29 |
3,003 |
3,016 |
2,965 |
2,999 |
+0.10% |
573,900 |
2023/12/28 |
3,026 |
3,026 |
2,964.5 |
2,996 |
-0.05% |
412,900 |
2023/12/27 |
3,000 |
3,014 |
2,970 |
2,997.5 |
+0.12% |
249,000 |
2023/12/26 |
2,959 |
3,002 |
2,943 |
2,994 |
+1.17% |
283,800 |
2023/12/25 |
3,020 |
3,029 |
2,940.5 |
2,959.5 |
-0.84% |
286,900 |
2023/12/22 |
2,977 |
2,991.5 |
2,955.5 |
2,984.5 |
+0.95% |
301,500 |
2023/12/21 |
2,958.5 |
2,980 |
2,920 |
2,956.5 |
-1.12% |
372,800 |
2023/12/20 |
2,987 |
3,032 |
2,976 |
2,990 |
+0.95% |
402,000 |
2023/12/19 |
2,969.5 |
2,993 |
2,934 |
2,962 |
+0.07% |
521,500 |
2023/12/18 |
2,979 |
2,999.5 |
2,880 |
2,960 |
-2.63% |
705,200 |
2023/12/15 |
3,066 |
3,103 |
3,015 |
3,040 |
-2.50% |
845,100 |
2023/12/14 |
3,100 |
3,174 |
3,065 |
3,118 |
-1.08% |
839,800 |
2023/12/13 |
3,000 |
3,195 |
2,996 |
3,152 |
+6.78% |
1,087,000 |
2023/12/12 |
2,952.5 |
2,985.5 |
2,922 |
2,952 |
+0.08% |
376,700 |
2023/12/11 |
2,910.5 |
2,958 |
2,904.5 |
2,949.5 |
+1.39% |
424,700 |
2023/12/8 |
2,923 |
2,941.5 |
2,891.5 |
2,909 |
-1.94% |
548,500 |
2023/12/7 |
3,004 |
3,008 |
2,943 |
2,966.5 |
-1.25% |
429,600 |
2023/12/6 |
2,923.5 |
3,039 |
2,923.5 |
3,004 |
+2.77% |
685,700 |
2023/12/5 |
2,880 |
2,980 |
2,880 |
2,923 |
+1.53% |
679,200 |
2023/12/4 |
2,824.5 |
2,894.5 |
2,799 |
2,879 |
+0.79% |
479,700 |
2023/12/1 |
2,774 |
2,857 |
2,771.5 |
2,856.5 |
+4.01% |
640,700 |
2023/11/30 |
2,664.5 |
2,753.5 |
2,664.5 |
2,746.5 |
+2.62% |
647,700 |
2023/11/29 |
2,610.5 |
2,676.5 |
2,603 |
2,676.5 |
+1.19% |
362,500 |
2023/11/28 |
2,660 |
2,665.5 |
2,608 |
2,645 |
-0.36% |
247,000 |
2023/11/27 |
2,690 |
2,690 |
2,640 |
2,654.5 |
-1.28% |
298,500 |
2023/11/24 |
2,642 |
2,697.5 |
2,642 |
2,689 |
+2.75% |
552,000 |
2023/11/22 |
2,574 |
2,646 |
2,568 |
2,617 |
+0.93% |
482,500 |
2023/11/21 |
2,555 |
2,603 |
2,539 |
2,593 |
+1.07% |
365,400 |
2023/11/20 |
2,600 |
2,634 |
2,565.5 |
2,565.5 |
-1.72% |
467,600 |
2023/11/17 |
2,560 |
2,614 |
2,550.5 |
2,610.5 |
+2.45% |
409,700 |
2023/11/16 |
2,507.5 |
2,558.5 |
2,498.5 |
2,548 |
+1.68% |
623,900 |
2023/11/15 |
2,483.5 |
2,527.5 |
2,455 |
2,506 |
+1.01% |
638,100 |
2023/11/14 |
2,461.5 |
2,496.5 |
2,439.5 |
2,481 |
-0.02% |
519,700 |
2023/11/13 |
2,622 |
2,623.5 |
2,422 |
2,481.5 |
-5.84% |
1,447,800 |
2023/11/10 |
2,597.5 |
2,635.5 |
2,588.5 |
2,635.5 |
+0.17% |
307,000 |
2023/11/9 |
2,600 |
2,638.5 |
2,564.5 |
2,631 |
+0.08% |
347,500 |
2023/11/8 |
2,684.5 |
2,707 |
2,629 |
2,629 |
-1.70% |
689,900 |
2023/11/7 |
2,721 |
2,763 |
2,674 |
2,674.5 |
-0.35% |
732,500 |
2023/11/6 |
2,638 |
2,736.5 |
2,574.5 |
2,684 |
+2.76% |
1,242,000 |
2023/11/2 |
2,549 |
2,622.5 |
2,540 |
2,612 |
+4.02% |
1,013,700 |
2023/11/1 |
2,483 |
2,525 |
2,465 |
2,511 |
+2.57% |
535,400 |
2023/10/31 |
2,394.5 |
2,449 |
2,376 |
2,448 |
+2.77% |
620,100 |
2023/10/30 |
2,395 |
2,422.5 |
2,377.5 |
2,382 |
-1.18% |
422,600 |
2023/10/27 |
2,403 |
2,410.5 |
2,360.5 |
2,410.5 |
+0.23% |
533,800 |
2023/10/26 |
2,413 |
2,434.5 |
2,392.5 |
2,405 |
-0.95% |
332,300 |
2023/10/25 |
2,476 |
2,482.5 |
2,419 |
2,428 |
-0.82% |
502,600 |
2023/10/24 |
2,398.5 |
2,457 |
2,379.5 |
2,448 |
+2.36% |
614,700 |
2023/10/23 |
2,380.5 |
2,411.5 |
2,368 |
2,391.5 |
-0.35% |
287,800 |
2023/10/20 |
2,371.5 |
2,412 |
2,366.5 |
2,400 |
+0.88% |
354,200 |
2023/10/19 |
2,367 |
2,411 |
2,364 |
2,379 |
+0.21% |
267,000 |
2023/10/18 |
2,373.5 |
2,385 |
2,338 |
2,374 |
-0.21% |
254,100 |
2023/10/17 |
2,421 |
2,438 |
2,362.5 |
2,379 |
-0.52% |
209,300 |
2023/10/16 |
2,398.5 |
2,408 |
2,352.5 |
2,391.5 |
-1.50% |
353,800 |
2023/10/13 |
2,376.5 |
2,446.5 |
2,376.5 |
2,428 |
+0.10% |
467,500 |
2023/10/12 |
2,386.5 |
2,430 |
2,386.5 |
2,425.5 |
+2.51% |
313,100 |
2023/10/11 |
2,365.5 |
2,391.5 |
2,342 |
2,366 |
-1.09% |
346,900 |
2023/10/10 |
2,357 |
2,406.5 |
2,355 |
2,392 |
+1.59% |
367,900 |
2023/10/6 |
2,315 |
2,365.5 |
2,314 |
2,354.5 |
+1.95% |
353,600 |
2023/10/5 |
2,285 |
2,316.5 |
2,257 |
2,309.5 |
+1.85% |
449,400 |
2023/10/4 |
2,350 |
2,350 |
2,251.5 |
2,267.5 |
-4.67% |
833,100 |
2023/10/3 |
2,471 |
2,471 |
2,375.5 |
2,378.5 |
-4.02% |
561,600 |
2023/10/2 |
2,506 |
2,537.5 |
2,473.5 |
2,478 |
-1.45% |
329,200 |
2023/9/29 |
2,494 |
2,539 |
2,491 |
2,514.5 |
+0.28% |
422,000 |
2023/9/28 |
2,549.5 |
2,552.5 |
2,492 |
2,507.5 |
-2.41% |
359,700 |
2023/9/27 |
2,525 |
2,573 |
2,494 |
2,569.5 |
-0.08% |
448,600 |
2023/9/26 |
2,548 |
2,585.5 |
2,541 |
2,571.5 |
+0.70% |
315,100 |
|