日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
1,018.5 |
1,044 |
1,012.5 |
1,033 |
-0.63% |
4,253,400 |
2024/3/27 |
1,036 |
1,056.5 |
1,033 |
1,039.5 |
-0.10% |
5,112,200 |
2024/3/26 |
1,063 |
1,064 |
1,013 |
1,040.5 |
-1.28% |
5,096,400 |
2024/3/25 |
1,050 |
1,063 |
1,042.5 |
1,054 |
+0.76% |
3,938,300 |
2024/3/22 |
1,057.5 |
1,063.5 |
1,038.5 |
1,046 |
-0.95% |
5,667,400 |
2024/3/21 |
1,062.5 |
1,064 |
1,040.5 |
1,056 |
+0.28% |
5,758,000 |
2024/3/19 |
1,027 |
1,061.5 |
1,026 |
1,053 |
+2.88% |
5,228,100 |
2024/3/18 |
1,034.5 |
1,043 |
1,020.5 |
1,023.5 |
-0.15% |
5,143,200 |
2024/3/15 |
1,008.5 |
1,037.5 |
1,007 |
1,025 |
+3.18% |
8,901,100 |
2024/3/14 |
979.4 |
1,004.5 |
972.5 |
993.4 |
+3.01% |
7,354,600 |
2024/3/13 |
973 |
987.4 |
955.5 |
964.4 |
-0.78% |
5,373,900 |
2024/3/12 |
957.8 |
973.7 |
942.8 |
972 |
+1.48% |
5,548,100 |
2024/3/11 |
980 |
989.8 |
948.1 |
957.8 |
-2.74% |
6,907,500 |
2024/3/8 |
987.2 |
997 |
976.5 |
984.8 |
-0.24% |
6,605,500 |
2024/3/7 |
989.2 |
1,007 |
984.1 |
987.2 |
+0.56% |
5,554,200 |
2024/3/6 |
972 |
985.4 |
965.1 |
981.7 |
+0.98% |
4,339,600 |
2024/3/5 |
971 |
981 |
967.1 |
972.2 |
+0.12% |
4,703,500 |
2024/3/4 |
985.9 |
993.7 |
970.1 |
971 |
-1.41% |
6,241,400 |
2024/3/1 |
960 |
985 |
959.8 |
984.9 |
+3.89% |
6,950,000 |
2024/2/29 |
950 |
966 |
946.4 |
948 |
+0.70% |
9,000,100 |
2024/2/28 |
933.7 |
949.9 |
929.5 |
941.4 |
+0.92% |
4,480,500 |
2024/2/27 |
933.9 |
944.3 |
932.2 |
932.8 |
-0.24% |
4,367,900 |
2024/2/26 |
944.9 |
953 |
930.7 |
935 |
-0.38% |
5,304,300 |
2024/2/22 |
934.5 |
941.9 |
923.5 |
938.6 |
+2.55% |
5,451,100 |
2024/2/21 |
932 |
941.9 |
909.5 |
915.3 |
-1.24% |
5,832,700 |
2024/2/20 |
930.9 |
934.1 |
903.6 |
926.8 |
-0.08% |
5,745,700 |
2024/2/19 |
941 |
945.5 |
925.5 |
927.5 |
+0.06% |
6,825,300 |
2024/2/16 |
900 |
933.9 |
900 |
926.9 |
+5.28% |
11,249,300 |
2024/2/15 |
860.5 |
885 |
857.5 |
880.4 |
+3.75% |
8,885,900 |
2024/2/14 |
861 |
883.5 |
845.2 |
848.6 |
+2.12% |
12,645,900 |
2024/2/13 |
828 |
836.3 |
820.2 |
831 |
+1.17% |
8,824,400 |
2024/2/9 |
819.8 |
830 |
812.7 |
821.4 |
+1.36% |
7,918,200 |
2024/2/8 |
814 |
814 |
802.5 |
810.4 |
-0.52% |
5,558,500 |
2024/2/7 |
806 |
816 |
804 |
814.6 |
+1.02% |
4,676,600 |
2024/2/6 |
816.6 |
818.6 |
804.9 |
806.4 |
-2.21% |
7,467,800 |
2024/2/5 |
825 |
827.4 |
818.3 |
824.6 |
+0.27% |
4,281,400 |
2024/2/2 |
821.5 |
827 |
813.6 |
822.4 |
-0.34% |
5,281,200 |
2024/2/1 |
823.7 |
829.4 |
822.9 |
825.2 |
+0.18% |
3,853,500 |
2024/1/31 |
826.4 |
829.8 |
820.4 |
823.7 |
-0.89% |
6,599,700 |
2024/1/30 |
840 |
842.1 |
831.1 |
831.1 |
-1.87% |
4,478,600 |
2024/1/29 |
823 |
851 |
823 |
846.9 |
+3.98% |
6,182,600 |
2024/1/26 |
827.7 |
827.7 |
812.2 |
814.5 |
-0.61% |
5,718,400 |
2024/1/25 |
829.6 |
839 |
819.1 |
819.5 |
-1.16% |
5,354,900 |
2024/1/24 |
826.9 |
830.5 |
819.1 |
829.1 |
+0.16% |
4,536,300 |
2024/1/23 |
832 |
838.2 |
824.6 |
827.8 |
-0.24% |
4,928,800 |
2024/1/22 |
831 |
835.6 |
825.7 |
829.8 |
+0.39% |
4,453,300 |
2024/1/19 |
826.9 |
830.7 |
818.8 |
826.6 |
+0.96% |
4,790,400 |
2024/1/18 |
825 |
831 |
813.5 |
818.7 |
-0.59% |
5,124,300 |
2024/1/17 |
846 |
861 |
823.6 |
823.6 |
-1.40% |
7,914,100 |
2024/1/16 |
830.1 |
843 |
825 |
835.3 |
+0.94% |
5,936,200 |
2024/1/15 |
816 |
836 |
812.4 |
827.5 |
+1.67% |
6,643,100 |
2024/1/12 |
819.9 |
819.9 |
798.1 |
813.9 |
+1.07% |
6,589,200 |
2024/1/11 |
807.7 |
819.3 |
805 |
805.3 |
+0.66% |
4,414,000 |
2024/1/10 |
797.4 |
804.4 |
793 |
800 |
+0.29% |
3,600,400 |
2024/1/9 |
800 |
808.7 |
793.9 |
797.7 |
-1.21% |
5,210,500 |
2024/1/5 |
808 |
815.2 |
805.3 |
807.5 |
+0.95% |
4,471,600 |
2024/1/4 |
775 |
801.5 |
765.9 |
799.9 |
+4.22% |
5,759,400 |
2023/12/29 |
780.1 |
782.8 |
762.3 |
767.5 |
-2.33% |
5,305,900 |
2023/12/28 |
772.5 |
788.8 |
771 |
785.8 |
+0.38% |
2,770,500 |
2023/12/27 |
777.6 |
787.8 |
775.2 |
782.8 |
+1.50% |
829,600 |
2023/12/26 |
770 |
774.6 |
766.6 |
771.2 |
+0.55% |
600,600 |
2023/12/25 |
775.8 |
775.8 |
764.6 |
767 |
+0.68% |
694,500 |
2023/12/22 |
762.4 |
766.6 |
760.2 |
761.8 |
+0.61% |
755,000 |
2023/12/21 |
765.6 |
766.6 |
755.4 |
757.2 |
-1.94% |
767,600 |
2023/12/20 |
773.2 |
780.6 |
770.8 |
772.2 |
+0.49% |
773,600 |
2023/12/19 |
770 |
772.2 |
761.4 |
768.4 |
+0.81% |
868,200 |
2023/12/18 |
766.6 |
766.6 |
751 |
762.2 |
-0.99% |
1,094,400 |
2023/12/15 |
772 |
782.8 |
766.6 |
769.8 |
-0.39% |
1,466,800 |
2023/12/14 |
798.8 |
799.6 |
771.4 |
772.8 |
-2.40% |
1,194,800 |
2023/12/13 |
797 |
799.2 |
790.4 |
791.8 |
-0.78% |
985,000 |
2023/12/12 |
810 |
810.6 |
797.8 |
798 |
-1.26% |
957,800 |
2023/12/11 |
797.2 |
809.6 |
796 |
808.2 |
+2.69% |
1,076,300 |
2023/12/8 |
787 |
793 |
779.6 |
787 |
-1.75% |
1,688,600 |
2023/12/7 |
801.8 |
803.4 |
795 |
801 |
-1.21% |
1,073,900 |
2023/12/6 |
797.4 |
812.4 |
795 |
810.8 |
+1.43% |
945,000 |
2023/12/5 |
802 |
806.4 |
793.2 |
799.4 |
-0.67% |
973,000 |
2023/12/4 |
817 |
819.4 |
802 |
804.8 |
-1.06% |
1,056,600 |
2023/12/1 |
811.8 |
819.8 |
808.8 |
813.4 |
+0.27% |
1,496,600 |
2023/11/30 |
800.6 |
811.2 |
791.4 |
811.2 |
+0.65% |
4,425,700 |
2023/11/29 |
811.8 |
815.2 |
801.4 |
806 |
-0.62% |
1,154,200 |
2023/11/28 |
808 |
812.4 |
803.8 |
811 |
+0.90% |
1,268,500 |
2023/11/27 |
810 |
815.6 |
803.2 |
803.8 |
-0.91% |
1,134,400 |
2023/11/24 |
820 |
823.8 |
810.8 |
811.2 |
-0.73% |
1,196,800 |
2023/11/22 |
815.2 |
823.8 |
811 |
817.2 |
-0.61% |
1,500,100 |
2023/11/21 |
822 |
827.2 |
819 |
822.2 |
-0.22% |
1,385,400 |
2023/11/20 |
829.2 |
846.2 |
822 |
824 |
-0.63% |
1,929,100 |
2023/11/17 |
799 |
831.2 |
794.4 |
829.2 |
+1.94% |
3,162,700 |
2023/11/16 |
812.4 |
832.2 |
805.8 |
813.4 |
-0.83% |
4,053,200 |
2023/11/15 |
800 |
829.4 |
792.4 |
820.2 |
+18.29% |
8,228,800 |
2023/11/14 |
698.4 |
707.2 |
692.2 |
693.4 |
+1.08% |
1,334,800 |
2023/11/13 |
680 |
688 |
678 |
686 |
+1.42% |
1,063,000 |
2023/11/10 |
664 |
677.8 |
661.4 |
676.4 |
+2.11% |
1,262,600 |
2023/11/9 |
643 |
666.6 |
638 |
662.4 |
+3.11% |
1,726,500 |
2023/11/8 |
665.6 |
667 |
638.8 |
642.4 |
-5.47% |
1,938,300 |
2023/11/7 |
683 |
693 |
679.2 |
679.6 |
-0.73% |
996,200 |
2023/11/6 |
686.2 |
688.8 |
682.8 |
684.6 |
+0.12% |
1,099,800 |
2023/11/2 |
693.8 |
704.2 |
683.8 |
683.8 |
-1.24% |
1,304,700 |
2023/11/1 |
693.8 |
698.4 |
687.6 |
692.4 |
+1.26% |
1,093,900 |
2023/10/31 |
674.2 |
685 |
673.4 |
683.8 |
+1.48% |
1,139,700 |
2023/10/30 |
672.4 |
675 |
668.4 |
673.8 |
-1.00% |
913,700 |
2023/10/27 |
670 |
681.4 |
668 |
680.6 |
+2.01% |
1,138,100 |
2023/10/26 |
673 |
674.8 |
663.6 |
667.2 |
-0.86% |
978,700 |
2023/10/25 |
660.6 |
682.4 |
656.8 |
673 |
+2.12% |
1,886,600 |
2023/10/24 |
650 |
661.4 |
636.4 |
659 |
+1.29% |
1,357,400 |
2023/10/23 |
662.4 |
664 |
650.6 |
650.6 |
-2.37% |
906,400 |
2023/10/20 |
665.2 |
671 |
662 |
666.4 |
+0.97% |
1,236,700 |
2023/10/19 |
657.2 |
663.2 |
651.4 |
660 |
+0.27% |
956,000 |
2023/10/18 |
665 |
668.4 |
655 |
658.2 |
-0.27% |
2,221,200 |
2023/10/17 |
661.2 |
669 |
657.8 |
660 |
-0.39% |
1,080,500 |
2023/10/16 |
669.6 |
678.8 |
657 |
662.6 |
+0.61% |
2,125,100 |
2023/10/13 |
668 |
679 |
655.2 |
658.6 |
-1.67% |
3,241,000 |
2023/10/12 |
630.6 |
688.6 |
621.6 |
669.8 |
+5.58% |
6,646,800 |
2023/10/11 |
646.4 |
646.6 |
633.2 |
634.4 |
-2.16% |
1,563,600 |
2023/10/10 |
652.2 |
657.4 |
646.2 |
648.4 |
+5.36% |
1,926,900 |
2023/10/6 |
613.4 |
621.6 |
606.8 |
615.4 |
+0.00% |
1,328,900 |
2023/10/5 |
604 |
619 |
598.4 |
615.4 |
+0.16% |
2,290,300 |
2023/10/4 |
632.6 |
633.2 |
613.6 |
614.4 |
-3.03% |
1,647,800 |
2023/10/3 |
659.4 |
659.4 |
631.2 |
633.6 |
-5.43% |
2,084,400 |
2023/10/2 |
687.6 |
692.4 |
669.6 |
670 |
-2.56% |
1,813,900 |
2023/9/29 |
699.2 |
699.6 |
681 |
687.6 |
-2.99% |
1,544,100 |
2023/9/28 |
728.6 |
729.2 |
704 |
708.8 |
-0.53% |
1,719,200 |
2023/9/27 |
704 |
715.4 |
701.8 |
712.6 |
+1.28% |
1,469,500 |
2023/9/26 |
704 |
706.2 |
697.4 |
703.6 |
+0.11% |
821,400 |
|