日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
1,982 |
1,983.5 |
1,938 |
1,941 |
-4.24% |
16,089,400 |
2024/3/27 |
2,030 |
2,041.5 |
2,025 |
2,027 |
+0.20% |
12,155,500 |
2024/3/26 |
2,034 |
2,039.5 |
2,022.5 |
2,023 |
-0.22% |
8,053,800 |
2024/3/25 |
2,044 |
2,044 |
2,026.5 |
2,027.5 |
-0.86% |
7,061,100 |
2024/3/22 |
2,025 |
2,051.5 |
2,022 |
2,045 |
+1.06% |
9,315,400 |
2024/3/21 |
2,037.5 |
2,064.5 |
2,015 |
2,023.5 |
-0.10% |
11,468,400 |
2024/3/19 |
1,979.5 |
2,036 |
1,979.5 |
2,025.5 |
+2.43% |
17,669,800 |
2024/3/18 |
1,962.5 |
1,981 |
1,961.5 |
1,977.5 |
+1.41% |
6,222,200 |
2024/3/15 |
1,935 |
1,987 |
1,933 |
1,950 |
+0.39% |
8,631,300 |
2024/3/14 |
1,935 |
1,946.5 |
1,920.5 |
1,942.5 |
+0.41% |
5,229,900 |
2024/3/13 |
1,952 |
1,957 |
1,927.5 |
1,934.5 |
-0.79% |
8,772,500 |
2024/3/12 |
1,960.5 |
1,966.5 |
1,938 |
1,950 |
-1.24% |
9,454,400 |
2024/3/11 |
1,980.5 |
1,985.5 |
1,956.5 |
1,974.5 |
-0.73% |
8,866,000 |
2024/3/8 |
1,975.5 |
1,992 |
1,964 |
1,989 |
+0.18% |
10,732,300 |
2024/3/7 |
1,963.5 |
1,986 |
1,960.5 |
1,985.5 |
+1.59% |
9,281,400 |
2024/3/6 |
1,950 |
1,964 |
1,948.5 |
1,954.5 |
+0.08% |
7,182,200 |
2024/3/5 |
1,950 |
1,956.5 |
1,943.5 |
1,953 |
+0.31% |
6,552,000 |
2024/3/4 |
1,969 |
1,969.5 |
1,947 |
1,947 |
-1.19% |
9,469,100 |
2024/3/1 |
1,972 |
1,981.5 |
1,965.5 |
1,970.5 |
-0.10% |
5,345,300 |
2024/2/29 |
1,968 |
1,978.5 |
1,965 |
1,972.5 |
+0.23% |
9,781,300 |
2024/2/28 |
1,960 |
1,974 |
1,955.5 |
1,968 |
+0.43% |
6,108,000 |
2024/2/27 |
1,995.5 |
1,996 |
1,957 |
1,959.5 |
-1.21% |
10,233,000 |
2024/2/26 |
1,984.5 |
1,992.5 |
1,967 |
1,983.5 |
+0.28% |
8,769,000 |
2024/2/22 |
1,986 |
2,006 |
1,977.5 |
1,978 |
+0.25% |
12,528,300 |
2024/2/21 |
1,977 |
1,984 |
1,968 |
1,973 |
+0.20% |
7,313,400 |
2024/2/20 |
1,975 |
1,986 |
1,967.5 |
1,969 |
+0.56% |
6,141,800 |
2024/2/19 |
1,964.5 |
1,966.5 |
1,951.5 |
1,958 |
-0.48% |
4,494,100 |
2024/2/16 |
1,954.5 |
1,983 |
1,952 |
1,967.5 |
+1.10% |
10,279,200 |
2024/2/15 |
1,968 |
1,968.5 |
1,946 |
1,946 |
-0.82% |
7,938,700 |
2024/2/14 |
1,958 |
1,968 |
1,949 |
1,962 |
+0.20% |
8,496,000 |
2024/2/13 |
1,943 |
1,962 |
1,942.5 |
1,958 |
+1.01% |
10,564,400 |
2024/2/9 |
1,931 |
1,944.5 |
1,920.5 |
1,938.5 |
+0.10% |
10,973,000 |
2024/2/8 |
1,950 |
1,983 |
1,933 |
1,936.5 |
-0.41% |
16,511,100 |
2024/2/7 |
1,947 |
1,948.5 |
1,930.5 |
1,944.5 |
-0.54% |
8,580,000 |
2024/2/6 |
1,970.5 |
1,975 |
1,955 |
1,955 |
-0.56% |
8,667,800 |
2024/2/5 |
1,985 |
1,985.5 |
1,965 |
1,966 |
-0.63% |
6,902,200 |
2024/2/2 |
1,983.5 |
1,986 |
1,971 |
1,978.5 |
+0.13% |
5,785,900 |
2024/2/1 |
1,963 |
1,978 |
1,963 |
1,976 |
+0.64% |
6,197,800 |
2024/1/31 |
1,950.5 |
1,963.5 |
1,948.5 |
1,963.5 |
-0.20% |
8,048,500 |
2024/1/30 |
1,965 |
1,969 |
1,955 |
1,967.5 |
+0.20% |
8,695,400 |
2024/1/29 |
1,945.5 |
1,963.5 |
1,945 |
1,963.5 |
+1.55% |
6,239,800 |
2024/1/26 |
1,965.5 |
1,966.5 |
1,933.5 |
1,933.5 |
-1.65% |
10,629,300 |
2024/1/25 |
1,964.5 |
1,977.5 |
1,964 |
1,966 |
-0.28% |
6,090,900 |
2024/1/24 |
1,988 |
1,992.5 |
1,967 |
1,971.5 |
-0.83% |
7,937,000 |
2024/1/23 |
1,990.5 |
1,996.5 |
1,978 |
1,988 |
-0.13% |
10,785,300 |
2024/1/22 |
1,958 |
1,992.5 |
1,957.5 |
1,990.5 |
+2.23% |
10,203,000 |
2024/1/19 |
1,955 |
1,956.5 |
1,936.5 |
1,947 |
+0.18% |
8,764,500 |
2024/1/18 |
1,941.5 |
1,961 |
1,939 |
1,943.5 |
+0.86% |
8,659,900 |
2024/1/17 |
1,911 |
1,940 |
1,910 |
1,927 |
+1.21% |
9,347,600 |
2024/1/16 |
1,914.5 |
1,918 |
1,898.5 |
1,904 |
-0.63% |
6,494,400 |
2024/1/15 |
1,884 |
1,918.5 |
1,884 |
1,916 |
+1.78% |
8,906,500 |
2024/1/12 |
1,890 |
1,899 |
1,874 |
1,882.5 |
-0.03% |
9,615,200 |
2024/1/11 |
1,845.5 |
1,884.5 |
1,844 |
1,883 |
+2.48% |
11,480,900 |
2024/1/10 |
1,843.5 |
1,844.5 |
1,823 |
1,837.5 |
+0.41% |
7,727,200 |
2024/1/9 |
1,834 |
1,855 |
1,822 |
1,830 |
+1.05% |
9,001,700 |
2024/1/5 |
1,791 |
1,831 |
1,791 |
1,811 |
+1.34% |
13,007,700 |
2024/1/4 |
1,759.5 |
1,799.5 |
1,751 |
1,787 |
+1.56% |
10,414,200 |
2023/12/29 |
1,758.5 |
1,768 |
1,750.5 |
1,759.5 |
+0.54% |
7,062,900 |
2023/12/28 |
1,750 |
1,762.5 |
1,748 |
1,750 |
+0.57% |
5,206,700 |
2023/12/27 |
1,737.5 |
1,742.5 |
1,730.5 |
1,740 |
+0.84% |
7,269,200 |
2023/12/26 |
1,721.5 |
1,725.5 |
1,714 |
1,725.5 |
+0.29% |
4,571,800 |
2023/12/25 |
1,729.5 |
1,732.5 |
1,720.5 |
1,720.5 |
-0.15% |
2,926,900 |
2023/12/22 |
1,718.5 |
1,732 |
1,717 |
1,723 |
+0.41% |
5,334,600 |
2023/12/21 |
1,710 |
1,716 |
1,702 |
1,716 |
+0.03% |
6,191,100 |
2023/12/20 |
1,725 |
1,728 |
1,715.5 |
1,715.5 |
-0.84% |
7,908,300 |
2023/12/19 |
1,742 |
1,747 |
1,720.5 |
1,730 |
-0.32% |
6,922,100 |
2023/12/18 |
1,735 |
1,743.5 |
1,706 |
1,735.5 |
-0.72% |
8,532,700 |
2023/12/15 |
1,774.5 |
1,791.5 |
1,747 |
1,748 |
-2.70% |
13,523,500 |
2023/12/14 |
1,805.5 |
1,812.5 |
1,784 |
1,796.5 |
-1.13% |
9,399,800 |
2023/12/13 |
1,815 |
1,823 |
1,806.5 |
1,817 |
+0.53% |
8,187,900 |
2023/12/12 |
1,810 |
1,816.5 |
1,807 |
1,807.5 |
-0.08% |
5,510,700 |
2023/12/11 |
1,795 |
1,810 |
1,792 |
1,809 |
+0.06% |
6,921,100 |
2023/12/8 |
1,811 |
1,827 |
1,798.5 |
1,808 |
-0.41% |
12,013,000 |
2023/12/7 |
1,820.5 |
1,823.5 |
1,807 |
1,815.5 |
-0.19% |
7,798,500 |
2023/12/6 |
1,798 |
1,822 |
1,795 |
1,819 |
+1.20% |
8,719,000 |
2023/12/5 |
1,796 |
1,806 |
1,790 |
1,797.5 |
+0.00% |
7,245,600 |
2023/12/4 |
1,797 |
1,797.5 |
1,780.5 |
1,797.5 |
-0.19% |
6,226,000 |
2023/12/1 |
1,805 |
1,812 |
1,797.5 |
1,801 |
+0.14% |
7,998,600 |
2023/11/30 |
1,783 |
1,799 |
1,771.5 |
1,798.5 |
+0.87% |
23,303,800 |
2023/11/29 |
1,785 |
1,785 |
1,771.5 |
1,783 |
+0.06% |
5,032,000 |
2023/11/28 |
1,785 |
1,789.5 |
1,772 |
1,782 |
+0.39% |
6,127,900 |
2023/11/27 |
1,767 |
1,785 |
1,767 |
1,775 |
+0.48% |
7,117,900 |
2023/11/24 |
1,776.5 |
1,778 |
1,766 |
1,766.5 |
+0.57% |
5,789,400 |
2023/11/22 |
1,750 |
1,763 |
1,748 |
1,756.5 |
+0.31% |
4,678,900 |
2023/11/21 |
1,754.5 |
1,755.5 |
1,748 |
1,751 |
+0.03% |
4,244,900 |
2023/11/20 |
1,757 |
1,762.5 |
1,747 |
1,750.5 |
-0.71% |
5,544,700 |
2023/11/17 |
1,757 |
1,767 |
1,755 |
1,763 |
+0.83% |
6,466,900 |
2023/11/16 |
1,743 |
1,758 |
1,742 |
1,748.5 |
-0.31% |
4,533,800 |
2023/11/15 |
1,770 |
1,772 |
1,748.5 |
1,754 |
-0.51% |
6,876,600 |
2023/11/14 |
1,775.5 |
1,781.5 |
1,762 |
1,763 |
+0.00% |
6,054,000 |
2023/11/13 |
1,766.5 |
1,772 |
1,758.5 |
1,763 |
-0.11% |
6,503,600 |
2023/11/10 |
1,737.5 |
1,765 |
1,735.5 |
1,765 |
+1.29% |
13,591,400 |
2023/11/9 |
1,725 |
1,749.5 |
1,722 |
1,742.5 |
+3.20% |
17,808,200 |
2023/11/8 |
1,689 |
1,696.5 |
1,683 |
1,688.5 |
-0.27% |
6,802,800 |
2023/11/7 |
1,705 |
1,707.5 |
1,687.5 |
1,693 |
-0.38% |
6,366,900 |
2023/11/6 |
1,710 |
1,710 |
1,699.5 |
1,699.5 |
-0.09% |
9,453,600 |
2023/11/2 |
1,708 |
1,709 |
1,693.5 |
1,701 |
-0.38% |
6,358,000 |
2023/11/1 |
1,717.5 |
1,719 |
1,702.5 |
1,707.5 |
+0.15% |
8,250,900 |
2023/10/31 |
1,690 |
1,710.5 |
1,687 |
1,705 |
+1.43% |
8,490,300 |
2023/10/30 |
1,681 |
1,681.5 |
1,671.5 |
1,681 |
-0.71% |
5,021,400 |
2023/10/27 |
1,689.5 |
1,695 |
1,686 |
1,693 |
+0.68% |
6,235,400 |
2023/10/26 |
1,685 |
1,686 |
1,674 |
1,681.5 |
-0.27% |
5,546,000 |
2023/10/25 |
1,683 |
1,689.5 |
1,677 |
1,686 |
+0.63% |
4,781,300 |
2023/10/24 |
1,673 |
1,679.5 |
1,664.5 |
1,675.5 |
+0.12% |
6,209,600 |
2023/10/23 |
1,672.5 |
1,677.5 |
1,666 |
1,673.5 |
+0.00% |
4,641,300 |
2023/10/20 |
1,674 |
1,684 |
1,672 |
1,673.5 |
-0.53% |
4,910,100 |
2023/10/19 |
1,674 |
1,690 |
1,672 |
1,682.5 |
+0.09% |
4,930,000 |
2023/10/18 |
1,675 |
1,684.5 |
1,675 |
1,681 |
+0.57% |
5,190,000 |
2023/10/17 |
1,672 |
1,681 |
1,670.5 |
1,671.5 |
+0.21% |
4,464,500 |
2023/10/16 |
1,671 |
1,676.5 |
1,661.5 |
1,668 |
-0.80% |
5,242,500 |
2023/10/13 |
1,670 |
1,682 |
1,666 |
1,681.5 |
+0.21% |
5,911,900 |
2023/10/12 |
1,685.5 |
1,687 |
1,673.5 |
1,678 |
-0.71% |
8,316,600 |
2023/10/11 |
1,694 |
1,695 |
1,683.5 |
1,690 |
-0.15% |
5,543,100 |
2023/10/10 |
1,678 |
1,695.5 |
1,678 |
1,692.5 |
+0.86% |
7,976,900 |
2023/10/6 |
1,675.5 |
1,687 |
1,672 |
1,678 |
+0.15% |
7,822,600 |
2023/10/5 |
1,671 |
1,681.5 |
1,665.5 |
1,675.5 |
+0.42% |
7,553,800 |
2023/10/4 |
1,657 |
1,674.5 |
1,651.5 |
1,668.5 |
-0.63% |
8,501,300 |
2023/10/3 |
1,672.5 |
1,766 |
1,658 |
1,679 |
+0.00% |
13,282,500 |
2023/10/2 |
1,690.5 |
1,703 |
1,679 |
1,679 |
-0.68% |
9,378,700 |
2023/9/29 |
1,704.5 |
1,707 |
1,673.5 |
1,690.5 |
-0.91% |
13,107,100 |
2023/9/28 |
1,725 |
1,727.5 |
1,694 |
1,706 |
-3.97% |
21,701,600 |
2023/9/27 |
1,760.5 |
1,778 |
1,757 |
1,776.5 |
+0.88% |
17,548,000 |
2023/9/26 |
1,764.5 |
1,767.5 |
1,757 |
1,761 |
-0.20% |
9,004,400 |
|