日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
2,395 |
2,417.5 |
2,371 |
2,407 |
+1.07% |
2,723,200 |
2024/3/28 |
2,400 |
2,414.5 |
2,370 |
2,381.5 |
-0.79% |
3,814,900 |
2024/3/27 |
2,420 |
2,425.5 |
2,390.5 |
2,400.5 |
-0.74% |
3,969,400 |
2024/3/26 |
2,450 |
2,477.5 |
2,414 |
2,418.5 |
-0.25% |
4,349,400 |
2024/3/25 |
2,503 |
2,519.5 |
2,422 |
2,424.5 |
-3.02% |
4,904,800 |
2024/3/22 |
2,536.5 |
2,549.5 |
2,499.5 |
2,500 |
+0.00% |
4,893,000 |
2024/3/21 |
2,490.5 |
2,542.5 |
2,458.5 |
2,500 |
+4.58% |
8,142,200 |
2024/3/19 |
2,400 |
2,410 |
2,361 |
2,390.5 |
+0.78% |
3,622,000 |
2024/3/18 |
2,325 |
2,374 |
2,325 |
2,372 |
+1.74% |
3,502,300 |
2024/3/15 |
2,378.5 |
2,387 |
2,328 |
2,331.5 |
-4.15% |
6,944,600 |
2024/3/14 |
2,372.5 |
2,434.5 |
2,341 |
2,432.5 |
+1.35% |
5,083,400 |
2024/3/13 |
2,430 |
2,472.5 |
2,392 |
2,400 |
-0.21% |
4,375,900 |
2024/3/12 |
2,375 |
2,424 |
2,365 |
2,405 |
+0.61% |
5,710,200 |
2024/3/11 |
2,385 |
2,426.5 |
2,363 |
2,390.5 |
-3.34% |
5,506,300 |
2024/3/8 |
2,500 |
2,539.5 |
2,468 |
2,473 |
-0.40% |
6,018,700 |
2024/3/7 |
2,560 |
2,571.5 |
2,483 |
2,483 |
-0.34% |
7,696,200 |
2024/3/6 |
2,469.5 |
2,491.5 |
2,444.5 |
2,491.5 |
-1.48% |
6,191,600 |
2024/3/5 |
2,471 |
2,536.5 |
2,450.5 |
2,529 |
+1.32% |
6,075,800 |
2024/3/4 |
2,466 |
2,546 |
2,443 |
2,496 |
+3.98% |
11,026,100 |
2024/3/1 |
2,357 |
2,403.5 |
2,349 |
2,400.5 |
+2.41% |
4,895,500 |
2024/2/29 |
2,327 |
2,378 |
2,296.5 |
2,344 |
-0.09% |
4,780,300 |
2024/2/28 |
2,315 |
2,388 |
2,305 |
2,346 |
+0.49% |
4,353,200 |
2024/2/27 |
2,368.5 |
2,379 |
2,328 |
2,334.5 |
-1.66% |
4,809,800 |
2024/2/26 |
2,347 |
2,428.5 |
2,342 |
2,374 |
+4.21% |
11,746,200 |
2024/2/22 |
2,251.5 |
2,291.5 |
2,215 |
2,278 |
+3.47% |
8,456,100 |
2024/2/21 |
2,201.5 |
2,245 |
2,195 |
2,201.5 |
-2.00% |
5,372,800 |
2024/2/20 |
2,218 |
2,264 |
2,199 |
2,246.5 |
+1.65% |
5,918,000 |
2024/2/19 |
2,227 |
2,245 |
2,194 |
2,210 |
-1.32% |
5,708,500 |
2024/2/16 |
2,385 |
2,385 |
2,195 |
2,239.5 |
-5.25% |
17,111,100 |
2024/2/15 |
2,178 |
2,398.5 |
2,172 |
2,363.5 |
+3.75% |
20,386,200 |
2024/2/14 |
2,259.5 |
2,297.5 |
2,250.5 |
2,278 |
-1.36% |
5,797,000 |
2024/2/13 |
2,323.5 |
2,336 |
2,256.5 |
2,309.5 |
-0.69% |
8,284,800 |
2024/2/9 |
2,290 |
2,339 |
2,282 |
2,325.5 |
+2.13% |
5,863,900 |
2024/2/8 |
2,262.5 |
2,306.5 |
2,238 |
2,277 |
+0.75% |
5,629,500 |
2024/2/7 |
2,257 |
2,295 |
2,244.5 |
2,260 |
+0.89% |
4,972,800 |
2024/2/6 |
2,259 |
2,271 |
2,240 |
2,240 |
-0.11% |
3,458,400 |
2024/2/5 |
2,288 |
2,297.5 |
2,240 |
2,242.5 |
-0.47% |
3,805,000 |
2024/2/2 |
2,244.5 |
2,278 |
2,241.5 |
2,253 |
+1.35% |
4,057,700 |
2024/2/1 |
2,234.5 |
2,247 |
2,198.5 |
2,223 |
-1.46% |
5,802,100 |
2024/1/31 |
2,226.5 |
2,262 |
2,222.5 |
2,256 |
-0.90% |
3,860,500 |
2024/1/30 |
2,302.5 |
2,302.5 |
2,262 |
2,276.5 |
+0.82% |
4,892,000 |
2024/1/29 |
2,222.5 |
2,273.5 |
2,215.5 |
2,258 |
-0.64% |
5,953,500 |
2024/1/26 |
2,234.5 |
2,299.5 |
2,222.5 |
2,272.5 |
-4.54% |
11,429,500 |
2024/1/25 |
2,421.5 |
2,424 |
2,352 |
2,380.5 |
-1.14% |
7,209,600 |
2024/1/24 |
2,424 |
2,424 |
2,377 |
2,408 |
-0.25% |
4,727,400 |
2024/1/23 |
2,448 |
2,452 |
2,402.5 |
2,414 |
-2.27% |
7,486,800 |
2024/1/22 |
2,495 |
2,521 |
2,465 |
2,470 |
+0.86% |
7,002,600 |
2024/1/19 |
2,450 |
2,488 |
2,419 |
2,449 |
+5.18% |
12,621,100 |
2024/1/18 |
2,310.5 |
2,366.5 |
2,310 |
2,328.5 |
+0.06% |
6,038,400 |
2024/1/17 |
2,360 |
2,430.5 |
2,327 |
2,327 |
+0.04% |
10,896,500 |
2024/1/16 |
2,308 |
2,359 |
2,301 |
2,326 |
+0.71% |
6,157,500 |
2024/1/15 |
2,297 |
2,338 |
2,294 |
2,309.5 |
+1.16% |
6,511,400 |
2024/1/12 |
2,218.5 |
2,285 |
2,205 |
2,283 |
+5.13% |
10,387,800 |
2024/1/11 |
2,129.5 |
2,181 |
2,122 |
2,171.5 |
+2.99% |
6,307,700 |
2024/1/10 |
2,090 |
2,119 |
2,079 |
2,108.5 |
+0.91% |
4,929,900 |
2024/1/9 |
2,103.5 |
2,112.5 |
2,077.5 |
2,089.5 |
+1.51% |
4,569,600 |
2024/1/5 |
2,088 |
2,093 |
2,046.5 |
2,058.5 |
-1.53% |
5,093,500 |
2024/1/4 |
2,086 |
2,095 |
2,067 |
2,090.5 |
-1.14% |
3,768,600 |
2023/12/29 |
2,105.5 |
2,116 |
2,097.5 |
2,114.5 |
-0.21% |
2,330,800 |
2023/12/28 |
2,111 |
2,130 |
2,107.5 |
2,119 |
-0.80% |
2,093,900 |
2023/12/27 |
2,152 |
2,165 |
2,122.5 |
2,136 |
-0.23% |
3,801,400 |
2023/12/26 |
2,140 |
2,144 |
2,132.5 |
2,141 |
+0.00% |
1,956,400 |
2023/12/25 |
2,151 |
2,157.5 |
2,123 |
2,141 |
-0.16% |
2,229,400 |
2023/12/22 |
2,182 |
2,186.5 |
2,143.5 |
2,144.5 |
+0.26% |
3,307,400 |
2023/12/21 |
2,162 |
2,171 |
2,135 |
2,139 |
-2.15% |
3,101,900 |
2023/12/20 |
2,200.5 |
2,213.5 |
2,175 |
2,186 |
+0.00% |
3,347,600 |
2023/12/19 |
2,188 |
2,215 |
2,172.5 |
2,186 |
-0.32% |
4,026,600 |
2023/12/18 |
2,188 |
2,204.5 |
2,173.5 |
2,193 |
+0.23% |
3,261,900 |
2023/12/15 |
2,159 |
2,206 |
2,157 |
2,188 |
+1.89% |
6,129,600 |
2023/12/14 |
2,200 |
2,269.5 |
2,147.5 |
2,147.5 |
+1.46% |
12,371,500 |
2023/12/13 |
2,098.5 |
2,142 |
2,095 |
2,116.5 |
+1.98% |
4,987,200 |
2023/12/12 |
2,100 |
2,120 |
2,067.5 |
2,075.5 |
+1.22% |
6,217,500 |
2023/12/11 |
2,068 |
2,079.5 |
2,042.5 |
2,050.5 |
+0.37% |
3,474,100 |
2023/12/8 |
2,035 |
2,068 |
2,033 |
2,043 |
-0.41% |
5,161,800 |
2023/12/7 |
2,069 |
2,077.5 |
2,038 |
2,051.5 |
-1.65% |
4,918,200 |
2023/12/6 |
2,085 |
2,108 |
2,082.5 |
2,086 |
-0.43% |
5,006,800 |
2023/12/5 |
2,151.5 |
2,153 |
2,087 |
2,095 |
-3.21% |
5,896,400 |
2023/12/4 |
2,165 |
2,179 |
2,137.5 |
2,164.5 |
-0.55% |
4,531,500 |
2023/12/1 |
2,178.5 |
2,202.5 |
2,164.5 |
2,176.5 |
-1.80% |
5,231,300 |
2023/11/30 |
2,162 |
2,224 |
2,157.5 |
2,216.5 |
+3.05% |
8,415,100 |
2023/11/29 |
2,140 |
2,155 |
2,130.5 |
2,151 |
+0.23% |
3,318,200 |
2023/11/28 |
2,182 |
2,186 |
2,125 |
2,146 |
-0.19% |
4,043,200 |
2023/11/27 |
2,149.5 |
2,176 |
2,130.5 |
2,150 |
+1.68% |
6,715,600 |
2023/11/24 |
2,133 |
2,151 |
2,103.5 |
2,114.5 |
-0.42% |
4,110,700 |
2023/11/22 |
2,105 |
2,124 |
2,089 |
2,123.5 |
+0.14% |
2,841,000 |
2023/11/21 |
2,164 |
2,164 |
2,110.5 |
2,120.5 |
-0.77% |
3,648,700 |
2023/11/20 |
2,172 |
2,182 |
2,131.5 |
2,137 |
-0.84% |
3,796,400 |
2023/11/17 |
2,147 |
2,168 |
2,136 |
2,155 |
-0.87% |
4,862,100 |
2023/11/16 |
2,159 |
2,176.5 |
2,139 |
2,174 |
+0.79% |
4,684,400 |
2023/11/15 |
2,120 |
2,170 |
2,115 |
2,157 |
+3.45% |
7,792,700 |
2023/11/14 |
2,116 |
2,123.5 |
2,076.5 |
2,085 |
-1.42% |
5,349,600 |
2023/11/13 |
2,103 |
2,134.5 |
2,084.5 |
2,115 |
+2.87% |
10,239,500 |
2023/11/10 |
2,031 |
2,056 |
1,988.5 |
2,056 |
-0.41% |
8,088,300 |
2023/11/9 |
1,950 |
2,079 |
1,950 |
2,064.5 |
+2.35% |
11,703,300 |
2023/11/8 |
2,046 |
2,051 |
1,997.5 |
2,017 |
-1.27% |
6,958,400 |
2023/11/7 |
2,042 |
2,068 |
2,040 |
2,043 |
-0.85% |
4,032,400 |
2023/11/6 |
2,077.5 |
2,100 |
2,058.5 |
2,060.5 |
+1.63% |
7,879,000 |
2023/11/2 |
2,013.5 |
2,035 |
2,010.5 |
2,027.5 |
+2.48% |
6,879,100 |
2023/11/1 |
1,960.5 |
1,980 |
1,953.5 |
1,978.5 |
+2.25% |
6,330,600 |
2023/10/31 |
1,932 |
1,945 |
1,915.5 |
1,935 |
+1.02% |
5,502,800 |
2023/10/30 |
1,910 |
1,940 |
1,907.5 |
1,915.5 |
-0.08% |
4,996,200 |
2023/10/27 |
1,875 |
1,927 |
1,874 |
1,917 |
+3.65% |
7,706,000 |
2023/10/26 |
1,840 |
1,869 |
1,832.5 |
1,849.5 |
-4.05% |
9,279,600 |
2023/10/25 |
1,945 |
1,958 |
1,918 |
1,927.5 |
-0.39% |
2,618,600 |
2023/10/24 |
1,963 |
1,968.5 |
1,911 |
1,935 |
-0.87% |
4,083,000 |
2023/10/23 |
1,952.5 |
1,965 |
1,942 |
1,952 |
-0.08% |
3,697,300 |
2023/10/20 |
1,936 |
1,958.5 |
1,921 |
1,953.5 |
+0.28% |
4,298,400 |
2023/10/19 |
1,965 |
1,967.5 |
1,939 |
1,948 |
-2.18% |
4,175,700 |
2023/10/18 |
1,965 |
1,996.5 |
1,964 |
1,991.5 |
+0.58% |
2,901,700 |
2023/10/17 |
2,000 |
2,004.5 |
1,969 |
1,980 |
+0.51% |
2,704,700 |
2023/10/16 |
1,982 |
1,987 |
1,955 |
1,970 |
-1.79% |
4,252,100 |
2023/10/13 |
2,020 |
2,037.5 |
1,998 |
2,006 |
-0.74% |
4,252,400 |
2023/10/12 |
1,985 |
2,024.5 |
1,976 |
2,021 |
+3.91% |
7,751,400 |
2023/10/11 |
1,934.5 |
1,949 |
1,926 |
1,945 |
+0.67% |
3,613,100 |
2023/10/10 |
1,908 |
1,937 |
1,906.5 |
1,932 |
+1.13% |
3,429,500 |
2023/10/6 |
1,905.5 |
1,927 |
1,901.5 |
1,910.5 |
-0.60% |
3,238,500 |
2023/10/5 |
1,902 |
1,924.5 |
1,886 |
1,922 |
+2.04% |
3,348,700 |
2023/10/4 |
1,914 |
1,914.5 |
1,879 |
1,883.5 |
-2.99% |
5,723,200 |
2023/10/3 |
1,970 |
1,970 |
1,933 |
1,941.5 |
-2.02% |
4,642,100 |
2023/10/2 |
1,955 |
2,006.5 |
1,952 |
1,981.5 |
+1.67% |
5,356,400 |
2023/9/29 |
1,952.5 |
1,963 |
1,946.5 |
1,949 |
+0.21% |
3,574,400 |
2023/9/28 |
1,948 |
1,959.5 |
1,935.5 |
1,945 |
-0.26% |
2,709,200 |
2023/9/27 |
1,916.5 |
1,952.5 |
1,914.5 |
1,950 |
+0.65% |
3,706,500 |
|