日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/18 |
1,523 |
1,536 |
1,508.5 |
1,533.5 |
+1.93% |
66,555,300 |
2024/3/15 |
1,503 |
1,535.5 |
1,501 |
1,504.5 |
-1.02% |
108,961,200 |
2024/3/14 |
1,521.5 |
1,530.5 |
1,505 |
1,520 |
-0.69% |
67,340,500 |
2024/3/13 |
1,570.5 |
1,577.5 |
1,521 |
1,530.5 |
-0.26% |
70,811,000 |
2024/3/12 |
1,534.5 |
1,550.5 |
1,508.5 |
1,534.5 |
-2.14% |
95,421,000 |
2024/3/11 |
1,624.5 |
1,625.5 |
1,546 |
1,568 |
-3.92% |
125,706,100 |
2024/3/8 |
1,616.5 |
1,645.5 |
1,607 |
1,632 |
+0.96% |
132,212,500 |
2024/3/7 |
1,616 |
1,644 |
1,600.5 |
1,616.5 |
+0.53% |
115,109,000 |
2024/3/6 |
1,592 |
1,609.5 |
1,586 |
1,608 |
+0.72% |
91,680,600 |
2024/3/5 |
1,571.5 |
1,596.5 |
1,565.5 |
1,596.5 |
+1.75% |
84,960,500 |
2024/3/4 |
1,575 |
1,576 |
1,558.5 |
1,569 |
-0.10% |
66,349,200 |
2024/3/1 |
1,524.5 |
1,572 |
1,522 |
1,570.5 |
+1.85% |
95,139,500 |
2024/2/29 |
1,522 |
1,542 |
1,514 |
1,542 |
+1.38% |
86,174,200 |
2024/2/28 |
1,540.5 |
1,552 |
1,511 |
1,521 |
-1.01% |
78,955,100 |
2024/2/27 |
1,517 |
1,550 |
1,508.5 |
1,536.5 |
+1.42% |
98,299,000 |
2024/2/26 |
1,500 |
1,526 |
1,497 |
1,515 |
+1.68% |
81,583,200 |
2024/2/22 |
1,493 |
1,496 |
1,483.5 |
1,490 |
+0.98% |
63,324,400 |
2024/2/21 |
1,483.5 |
1,488 |
1,472.5 |
1,475.5 |
-0.81% |
50,298,700 |
2024/2/20 |
1,505 |
1,527 |
1,481.5 |
1,487.5 |
-0.67% |
80,527,900 |
2024/2/19 |
1,450 |
1,498 |
1,449.5 |
1,497.5 |
+3.85% |
89,089,400 |
2024/2/16 |
1,416 |
1,444 |
1,412 |
1,442 |
+2.71% |
96,849,200 |
2024/2/15 |
1,419.5 |
1,421 |
1,403 |
1,404 |
-0.35% |
60,150,000 |
2024/2/14 |
1,410.5 |
1,419 |
1,405 |
1,409 |
-0.11% |
55,120,800 |
2024/2/13 |
1,404.5 |
1,411.5 |
1,394.5 |
1,410.5 |
+1.77% |
62,452,600 |
2024/2/9 |
1,390 |
1,395 |
1,373 |
1,386 |
+0.14% |
56,641,300 |
2024/2/8 |
1,405 |
1,405.5 |
1,382.5 |
1,384 |
-1.42% |
63,266,500 |
2024/2/7 |
1,390.5 |
1,408.5 |
1,386 |
1,404 |
+0.32% |
50,674,700 |
2024/2/6 |
1,412.5 |
1,428.5 |
1,399.5 |
1,399.5 |
-2.61% |
97,220,200 |
2024/2/5 |
1,410 |
1,440.5 |
1,404.5 |
1,437 |
+3.23% |
99,904,400 |
2024/2/2 |
1,384 |
1,392 |
1,375.5 |
1,392 |
+0.22% |
59,659,100 |
2024/2/1 |
1,378 |
1,399 |
1,378 |
1,389 |
-0.43% |
67,598,100 |
2024/1/31 |
1,370 |
1,395 |
1,365 |
1,395 |
+2.31% |
83,406,100 |
2024/1/30 |
1,368 |
1,368.5 |
1,361 |
1,363.5 |
-0.33% |
42,962,300 |
2024/1/29 |
1,369.5 |
1,376.5 |
1,360.5 |
1,368 |
+2.01% |
58,941,000 |
2024/1/26 |
1,363 |
1,366.5 |
1,341 |
1,341 |
-3.07% |
93,031,600 |
2024/1/25 |
1,392 |
1,396.5 |
1,374 |
1,383.5 |
-0.04% |
91,672,900 |
2024/1/24 |
1,316 |
1,384.5 |
1,313.5 |
1,384 |
+5.25% |
166,119,500 |
2024/1/23 |
1,308 |
1,327.5 |
1,299.5 |
1,315 |
+0.54% |
93,799,300 |
2024/1/22 |
1,300 |
1,308 |
1,294 |
1,308 |
+1.08% |
55,593,300 |
2024/1/19 |
1,305.5 |
1,305.5 |
1,292 |
1,294 |
-0.38% |
60,287,900 |
2024/1/18 |
1,296.5 |
1,302.5 |
1,289.5 |
1,299 |
+0.46% |
50,038,500 |
2024/1/17 |
1,294 |
1,303 |
1,287.5 |
1,293 |
+0.66% |
80,529,100 |
2024/1/16 |
1,293 |
1,294.5 |
1,279 |
1,284.5 |
-0.70% |
49,091,500 |
2024/1/15 |
1,277.5 |
1,294.5 |
1,274 |
1,293.5 |
+2.05% |
60,165,800 |
2024/1/12 |
1,280 |
1,284.5 |
1,265.5 |
1,267.5 |
-1.05% |
71,206,800 |
2024/1/11 |
1,273 |
1,287.5 |
1,267 |
1,281 |
+1.67% |
82,084,400 |
2024/1/10 |
1,252.5 |
1,267.5 |
1,250.5 |
1,260 |
+0.04% |
54,849,300 |
2024/1/9 |
1,270.5 |
1,270.5 |
1,252 |
1,259.5 |
+0.12% |
54,293,500 |
2024/1/5 |
1,232.5 |
1,258 |
1,232.5 |
1,258 |
+2.69% |
67,823,400 |
2024/1/4 |
1,212 |
1,225 |
1,199.5 |
1,225 |
+1.11% |
64,417,600 |
2023/12/29 |
1,205 |
1,214 |
1,203 |
1,211.5 |
+0.66% |
46,796,400 |
2023/12/28 |
1,205 |
1,210.5 |
1,199.5 |
1,203.5 |
-0.50% |
67,936,400 |
2023/12/27 |
1,203.5 |
1,210.5 |
1,203 |
1,209.5 |
+0.50% |
47,138,300 |
2023/12/26 |
1,202 |
1,205.5 |
1,196 |
1,203.5 |
-0.29% |
33,587,000 |
2023/12/25 |
1,220 |
1,226.5 |
1,205 |
1,207 |
-0.74% |
29,668,000 |
2023/12/22 |
1,186.5 |
1,216.5 |
1,186.5 |
1,216 |
+2.92% |
65,889,400 |
2023/12/21 |
1,177 |
1,186.5 |
1,170.5 |
1,181.5 |
-0.51% |
44,567,600 |
2023/12/20 |
1,167 |
1,201 |
1,164 |
1,187.5 |
+0.21% |
67,595,800 |
2023/12/19 |
1,198 |
1,201.5 |
1,172 |
1,185 |
-1.13% |
86,084,300 |
2023/12/18 |
1,191.5 |
1,203.5 |
1,169.5 |
1,198.5 |
-0.50% |
79,172,300 |
2023/12/15 |
1,221 |
1,235 |
1,200.5 |
1,204.5 |
-1.83% |
88,425,800 |
2023/12/14 |
1,245 |
1,252.5 |
1,222 |
1,227 |
-3.54% |
101,036,800 |
2023/12/13 |
1,251.5 |
1,272 |
1,251 |
1,272 |
+0.95% |
53,445,300 |
2023/12/12 |
1,263 |
1,269.5 |
1,258 |
1,260 |
-1.60% |
68,181,000 |
2023/12/11 |
1,264.5 |
1,283 |
1,259.5 |
1,280.5 |
+1.87% |
66,297,800 |
2023/12/8 |
1,258.5 |
1,287.5 |
1,254.5 |
1,257 |
+0.24% |
110,786,400 |
2023/12/7 |
1,230 |
1,254 |
1,222 |
1,254 |
+0.80% |
68,933,600 |
2023/12/6 |
1,240 |
1,244.5 |
1,229 |
1,244 |
+0.61% |
54,043,100 |
2023/12/5 |
1,242 |
1,250.5 |
1,226.5 |
1,236.5 |
-0.60% |
56,808,700 |
2023/12/4 |
1,269.5 |
1,272 |
1,243.5 |
1,244 |
-2.28% |
67,696,400 |
2023/12/1 |
1,265 |
1,273 |
1,260 |
1,273 |
+1.43% |
61,386,700 |
2023/11/30 |
1,260 |
1,265.5 |
1,250.5 |
1,255 |
+0.12% |
109,446,300 |
2023/11/29 |
1,279.5 |
1,286.5 |
1,253.5 |
1,253.5 |
-2.83% |
83,541,500 |
2023/11/28 |
1,294.5 |
1,301 |
1,281.5 |
1,290 |
-0.35% |
72,795,900 |
2023/11/27 |
1,271 |
1,294.5 |
1,266.5 |
1,294.5 |
+2.29% |
80,061,300 |
2023/11/24 |
1,266.5 |
1,272 |
1,256.5 |
1,265.5 |
+0.08% |
44,424,000 |
2023/11/22 |
1,250.5 |
1,266.5 |
1,247 |
1,264.5 |
+0.76% |
47,858,000 |
2023/11/21 |
1,278 |
1,281.5 |
1,254 |
1,255 |
-1.65% |
66,199,700 |
2023/11/20 |
1,262 |
1,284.5 |
1,262 |
1,276 |
+0.95% |
74,423,400 |
2023/11/17 |
1,249.5 |
1,264 |
1,239 |
1,264 |
+0.00% |
69,386,000 |
2023/11/16 |
1,259 |
1,286 |
1,259 |
1,264 |
+0.40% |
84,402,000 |
2023/11/15 |
1,304.5 |
1,304.5 |
1,252 |
1,259 |
-1.95% |
159,360,000 |
2023/11/14 |
1,283 |
1,286 |
1,273.5 |
1,284 |
+2.47% |
70,706,100 |
2023/11/13 |
1,252 |
1,266 |
1,247 |
1,253 |
+0.68% |
58,960,300 |
2023/11/10 |
1,217 |
1,246 |
1,215 |
1,244.5 |
+1.80% |
54,498,000 |
2023/11/9 |
1,200 |
1,227.5 |
1,168.5 |
1,222.5 |
+1.24% |
109,230,400 |
2023/11/8 |
1,262.5 |
1,263 |
1,188.5 |
1,207.5 |
-4.17% |
126,172,000 |
2023/11/7 |
1,274 |
1,283 |
1,258 |
1,260 |
-0.75% |
57,875,400 |
2023/11/6 |
1,298 |
1,299 |
1,264.5 |
1,269.5 |
-1.89% |
84,459,900 |
2023/11/2 |
1,305 |
1,312 |
1,283 |
1,294 |
+0.12% |
70,901,400 |
2023/11/1 |
1,275 |
1,294 |
1,259.5 |
1,292.5 |
+2.82% |
90,556,400 |
2023/10/31 |
1,260 |
1,273 |
1,216 |
1,257 |
+2.20% |
143,312,800 |
2023/10/30 |
1,243 |
1,254.5 |
1,226 |
1,230 |
-1.95% |
68,026,700 |
2023/10/27 |
1,225 |
1,260.5 |
1,224 |
1,254.5 |
+2.28% |
65,303,700 |
2023/10/26 |
1,237 |
1,241.5 |
1,222.5 |
1,226.5 |
-0.97% |
45,601,100 |
2023/10/25 |
1,228.5 |
1,247 |
1,225 |
1,238.5 |
+1.89% |
49,728,200 |
2023/10/24 |
1,221.5 |
1,224 |
1,185 |
1,215.5 |
-0.65% |
72,420,500 |
2023/10/23 |
1,231 |
1,241 |
1,223.5 |
1,223.5 |
-0.93% |
46,169,000 |
2023/10/20 |
1,236.5 |
1,246.5 |
1,225 |
1,235 |
-0.28% |
52,632,000 |
2023/10/19 |
1,240.5 |
1,254 |
1,231.5 |
1,238.5 |
-1.43% |
55,708,500 |
2023/10/18 |
1,245 |
1,265.5 |
1,241.5 |
1,256.5 |
+1.33% |
75,425,200 |
2023/10/17 |
1,251 |
1,259 |
1,228 |
1,240 |
+0.28% |
45,872,900 |
2023/10/16 |
1,231.5 |
1,245.5 |
1,221.5 |
1,236.5 |
-0.08% |
51,663,300 |
2023/10/13 |
1,263 |
1,266.5 |
1,237 |
1,237.5 |
-2.02% |
52,746,600 |
2023/10/12 |
1,262 |
1,274 |
1,257 |
1,263 |
+0.76% |
57,538,100 |
2023/10/11 |
1,258 |
1,260.5 |
1,248.5 |
1,253.5 |
-0.52% |
49,166,400 |
2023/10/10 |
1,254 |
1,265 |
1,248.5 |
1,260 |
+1.69% |
58,576,100 |
2023/10/6 |
1,240 |
1,250.5 |
1,226.5 |
1,239 |
-1.27% |
65,604,600 |
2023/10/5 |
1,222 |
1,257 |
1,207.5 |
1,255 |
+4.02% |
97,438,100 |
2023/10/4 |
1,240 |
1,251.5 |
1,201 |
1,206.5 |
-5.37% |
128,957,900 |
2023/10/3 |
1,284 |
1,287.5 |
1,267 |
1,275 |
-1.01% |
62,827,400 |
2023/10/2 |
1,271 |
1,308 |
1,271 |
1,288 |
+1.54% |
79,629,800 |
2023/9/29 |
1,289 |
1,294.5 |
1,267 |
1,268.5 |
-2.24% |
84,404,400 |
2023/9/28 |
1,305 |
1,315 |
1,287 |
1,297.5 |
-1.18% |
79,431,900 |
2023/9/27 |
1,300 |
1,313 |
1,294 |
1,313 |
+0.23% |
75,980,600 |
2023/9/26 |
1,300 |
1,319 |
1,291 |
1,310 |
+0.96% |
81,313,100 |
2023/9/25 |
1,318.5 |
1,320 |
1,295.5 |
1,297.5 |
-2.52% |
83,148,100 |
2023/9/22 |
1,310 |
1,336.5 |
1,291 |
1,331 |
+0.99% |
109,309,300 |
2023/9/21 |
1,324 |
1,344 |
1,318 |
1,318 |
+1.31% |
120,236,200 |
2023/9/20 |
1,330.5 |
1,332.5 |
1,298 |
1,301 |
-1.77% |
91,293,500 |
2023/9/19 |
1,293 |
1,326 |
1,293 |
1,324.5 |
+2.56% |
91,966,300 |
2023/9/15 |
1,330 |
1,338.5 |
1,280 |
1,291.5 |
-2.12% |
165,549,000 |
2023/9/14 |
1,332 |
1,336 |
1,314 |
1,319.5 |
+0.19% |
91,116,200 |
|