日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
2,945.5 |
2,988 |
2,930.5 |
2,962 |
+0.63% |
1,167,300 |
2024/3/27 |
2,972 |
2,984 |
2,935 |
2,943.5 |
-0.54% |
1,270,700 |
2024/3/26 |
2,933 |
3,012 |
2,933 |
2,959.5 |
+0.90% |
1,590,000 |
2024/3/25 |
3,040 |
3,048 |
2,933 |
2,933 |
-3.23% |
1,588,000 |
2024/3/22 |
3,078 |
3,089 |
3,027 |
3,031 |
-0.46% |
1,068,300 |
2024/3/21 |
3,045 |
3,064 |
3,015 |
3,045 |
-0.39% |
1,022,900 |
2024/3/19 |
3,040 |
3,066 |
2,963 |
3,057 |
+1.09% |
1,198,700 |
2024/3/18 |
3,000 |
3,024 |
2,991.5 |
3,024 |
+0.70% |
949,300 |
2024/3/15 |
2,967.5 |
3,005 |
2,930 |
3,003 |
-0.96% |
1,807,800 |
2024/3/14 |
3,089 |
3,104 |
3,028 |
3,032 |
-1.46% |
1,115,100 |
2024/3/13 |
3,153 |
3,183 |
3,068 |
3,077 |
-2.99% |
1,114,600 |
2024/3/12 |
3,133 |
3,175 |
3,046 |
3,172 |
+0.06% |
1,565,800 |
2024/3/11 |
3,058 |
3,177 |
3,053 |
3,170 |
+1.99% |
1,140,400 |
2024/3/8 |
3,047 |
3,147 |
3,046 |
3,108 |
+0.91% |
1,414,600 |
2024/3/7 |
3,186 |
3,198 |
3,075 |
3,080 |
-4.08% |
1,999,600 |
2024/3/6 |
3,170 |
3,292 |
3,160 |
3,211 |
+1.74% |
1,690,200 |
2024/3/5 |
3,206 |
3,228 |
3,133 |
3,156 |
-1.68% |
1,842,000 |
2024/3/4 |
3,227 |
3,319 |
3,209 |
3,210 |
-1.41% |
1,899,300 |
2024/3/1 |
3,288 |
3,352 |
3,232 |
3,256 |
-2.92% |
3,201,700 |
2024/2/29 |
3,302 |
3,386 |
3,274 |
3,354 |
-1.35% |
11,736,000 |
2024/2/28 |
3,291 |
3,413 |
3,281 |
3,400 |
+4.29% |
3,783,200 |
2024/2/27 |
3,166 |
3,265 |
3,165 |
3,260 |
+3.36% |
2,160,700 |
2024/2/26 |
3,040 |
3,182 |
3,010 |
3,154 |
+1.41% |
2,321,800 |
2024/2/22 |
3,146 |
3,150 |
3,101 |
3,110 |
-0.77% |
1,555,000 |
2024/2/21 |
3,150 |
3,170 |
3,085 |
3,134 |
-1.38% |
1,820,800 |
2024/2/20 |
3,205 |
3,256 |
3,132 |
3,178 |
+0.00% |
1,699,000 |
2024/2/19 |
3,100 |
3,178 |
3,097 |
3,178 |
+0.86% |
1,441,800 |
2024/2/16 |
3,102 |
3,176 |
3,057 |
3,151 |
+2.27% |
1,723,400 |
2024/2/15 |
3,071 |
3,094 |
2,992.5 |
3,081 |
+1.08% |
1,662,900 |
2024/2/14 |
3,099 |
3,105 |
3,002 |
3,048 |
-4.39% |
2,424,900 |
2024/2/13 |
3,130 |
3,228 |
3,053 |
3,188 |
+2.67% |
2,862,000 |
2024/2/9 |
3,040 |
3,134 |
2,950.5 |
3,105 |
+1.14% |
3,354,700 |
2024/2/8 |
3,077 |
3,111 |
3,004 |
3,070 |
-1.89% |
4,364,400 |
2024/2/7 |
3,170 |
3,201 |
3,112 |
3,129 |
-1.85% |
3,083,000 |
2024/2/6 |
3,330 |
3,347 |
3,187 |
3,188 |
-5.48% |
3,984,500 |
2024/2/5 |
3,362 |
3,389 |
3,289 |
3,373 |
+0.33% |
2,037,000 |
2024/2/2 |
3,417 |
3,452 |
3,360 |
3,362 |
-0.86% |
1,737,800 |
2024/2/1 |
3,404 |
3,424 |
3,317 |
3,391 |
-2.16% |
2,367,100 |
2024/1/31 |
3,460 |
3,497 |
3,415 |
3,466 |
-2.61% |
2,309,900 |
2024/1/30 |
3,582 |
3,593 |
3,523 |
3,559 |
+0.59% |
1,488,700 |
2024/1/29 |
3,450 |
3,547 |
3,444 |
3,538 |
+2.11% |
1,695,600 |
2024/1/26 |
3,439 |
3,530 |
3,435 |
3,465 |
-0.72% |
2,337,200 |
2024/1/25 |
3,543 |
3,591 |
3,434 |
3,490 |
-3.11% |
4,467,500 |
2024/1/24 |
3,624 |
3,708 |
3,601 |
3,602 |
-0.41% |
2,988,900 |
2024/1/23 |
3,725 |
3,847 |
3,600 |
3,617 |
-1.55% |
5,305,200 |
2024/1/22 |
3,550 |
3,683 |
3,526 |
3,674 |
+4.58% |
3,877,800 |
2024/1/19 |
3,486 |
3,567 |
3,457 |
3,513 |
+1.01% |
3,831,400 |
2024/1/18 |
3,520 |
3,535 |
3,392 |
3,478 |
-1.92% |
4,971,200 |
2024/1/17 |
3,651 |
3,757 |
3,546 |
3,546 |
-4.70% |
5,962,800 |
2024/1/16 |
3,921 |
3,938 |
3,703 |
3,721 |
-5.08% |
5,920,600 |
2024/1/15 |
4,075 |
4,075 |
3,892 |
3,920 |
-14.63% |
7,509,900 |
2024/1/12 |
4,645 |
4,675 |
4,451 |
4,592 |
-2.61% |
2,172,500 |
2024/1/11 |
4,730 |
4,746 |
4,658 |
4,715 |
-0.95% |
1,229,600 |
2024/1/10 |
4,701 |
4,783 |
4,685 |
4,760 |
+0.85% |
1,079,600 |
2024/1/9 |
4,766 |
4,766 |
4,675 |
4,720 |
-0.46% |
1,107,600 |
2024/1/5 |
4,809 |
4,820 |
4,736 |
4,742 |
-1.04% |
1,039,300 |
2024/1/4 |
4,831 |
4,831 |
4,734 |
4,792 |
-3.21% |
1,078,300 |
2023/12/29 |
4,893 |
4,952 |
4,890 |
4,951 |
+0.08% |
344,800 |
2023/12/28 |
4,864 |
4,954 |
4,847 |
4,947 |
+0.92% |
433,000 |
2023/12/27 |
4,859 |
4,944 |
4,807 |
4,902 |
+1.76% |
504,800 |
2023/12/26 |
4,859 |
4,859 |
4,795 |
4,817 |
-0.86% |
446,600 |
2023/12/25 |
4,878 |
4,886 |
4,788 |
4,859 |
+1.02% |
350,200 |
2023/12/22 |
4,860 |
4,897 |
4,807 |
4,810 |
-1.92% |
759,700 |
2023/12/21 |
4,835 |
4,939 |
4,825 |
4,904 |
-0.75% |
644,200 |
2023/12/20 |
5,011 |
5,058 |
4,909 |
4,941 |
-1.77% |
704,900 |
2023/12/19 |
4,922 |
5,030 |
4,902 |
5,030 |
+0.84% |
716,400 |
2023/12/18 |
4,896 |
4,999 |
4,873 |
4,988 |
+2.19% |
847,400 |
2023/12/15 |
4,795 |
4,897 |
4,769 |
4,881 |
+3.08% |
744,000 |
2023/12/14 |
4,660 |
4,762 |
4,654 |
4,735 |
+2.78% |
853,000 |
2023/12/13 |
4,675 |
4,706 |
4,577 |
4,607 |
-1.43% |
920,700 |
2023/12/12 |
4,712 |
4,740 |
4,610 |
4,674 |
-1.95% |
780,600 |
2023/12/11 |
4,743 |
4,777 |
4,697 |
4,767 |
+2.01% |
509,900 |
2023/12/8 |
4,714 |
4,768 |
4,631 |
4,673 |
-0.85% |
1,054,600 |
2023/12/7 |
4,773 |
4,773 |
4,698 |
4,713 |
-1.61% |
670,800 |
2023/12/6 |
4,634 |
4,791 |
4,601 |
4,790 |
+2.33% |
965,000 |
2023/12/5 |
4,729 |
4,776 |
4,680 |
4,681 |
-1.97% |
690,900 |
2023/12/4 |
4,838 |
4,864 |
4,692 |
4,775 |
-1.36% |
907,400 |
2023/12/1 |
4,967 |
4,967 |
4,821 |
4,841 |
-2.71% |
874,400 |
2023/11/30 |
4,893 |
4,980 |
4,854 |
4,976 |
+1.80% |
1,229,500 |
2023/11/29 |
4,767 |
4,915 |
4,743 |
4,888 |
+4.07% |
888,700 |
2023/11/28 |
4,685 |
4,706 |
4,621 |
4,697 |
+0.26% |
567,600 |
2023/11/27 |
4,730 |
4,775 |
4,657 |
4,685 |
-1.47% |
570,400 |
2023/11/24 |
4,799 |
4,865 |
4,740 |
4,755 |
-0.92% |
554,300 |
2023/11/22 |
4,739 |
4,828 |
4,700 |
4,799 |
+0.25% |
659,200 |
2023/11/21 |
4,750 |
4,806 |
4,720 |
4,787 |
+3.06% |
880,500 |
2023/11/20 |
4,589 |
4,715 |
4,560 |
4,645 |
+0.74% |
668,700 |
2023/11/17 |
4,565 |
4,687 |
4,538 |
4,611 |
+1.07% |
854,400 |
2023/11/16 |
4,570 |
4,733 |
4,533 |
4,562 |
+0.22% |
1,324,000 |
2023/11/15 |
4,500 |
4,570 |
4,396 |
4,552 |
+5.52% |
1,103,800 |
2023/11/14 |
4,352 |
4,402 |
4,306 |
4,314 |
-0.19% |
765,200 |
2023/11/13 |
4,380 |
4,400 |
4,281 |
4,322 |
-1.53% |
775,700 |
2023/11/10 |
4,363 |
4,460 |
4,355 |
4,389 |
+0.23% |
865,500 |
2023/11/9 |
4,293 |
4,393 |
4,281 |
4,379 |
+1.32% |
741,100 |
2023/11/8 |
4,339 |
4,368 |
4,254 |
4,322 |
+2.03% |
1,194,900 |
2023/11/7 |
4,215 |
4,289 |
4,188 |
4,236 |
-1.72% |
1,101,200 |
2023/11/6 |
4,180 |
4,329 |
4,139 |
4,310 |
+8.07% |
1,862,000 |
2023/11/2 |
3,999 |
4,018 |
3,941 |
3,988 |
+0.83% |
945,800 |
2023/11/1 |
3,857 |
3,959 |
3,812 |
3,955 |
+5.21% |
1,178,800 |
2023/10/31 |
3,750 |
3,764 |
3,607 |
3,759 |
+0.08% |
1,756,800 |
2023/10/30 |
3,811 |
3,811 |
3,725 |
3,756 |
-3.72% |
2,579,800 |
2023/10/27 |
3,918 |
3,931 |
3,821 |
3,901 |
+1.06% |
1,242,200 |
2023/10/26 |
3,825 |
3,885 |
3,787 |
3,860 |
-2.84% |
1,359,100 |
2023/10/25 |
4,011 |
4,060 |
3,959 |
3,973 |
-1.02% |
1,166,300 |
2023/10/24 |
4,002 |
4,029 |
3,865 |
4,014 |
+0.43% |
1,229,700 |
2023/10/23 |
3,995 |
4,057 |
3,957 |
3,997 |
+0.71% |
1,112,600 |
2023/10/20 |
4,023 |
4,023 |
3,872 |
3,969 |
-2.43% |
1,529,500 |
2023/10/19 |
4,184 |
4,207 |
4,023 |
4,068 |
-1.81% |
1,989,900 |
2023/10/18 |
4,255 |
4,275 |
4,104 |
4,143 |
-5.73% |
2,685,000 |
2023/10/17 |
4,344 |
4,405 |
4,238 |
4,395 |
+8.14% |
4,846,400 |
2023/10/16 |
4,624 |
4,643 |
4,064 |
4,064 |
-14.69% |
3,041,000 |
2023/10/13 |
4,948 |
5,032 |
4,725 |
4,764 |
-5.18% |
1,406,600 |
2023/10/12 |
4,906 |
5,037 |
4,891 |
5,024 |
+4.47% |
1,262,000 |
2023/10/11 |
4,844 |
4,844 |
4,765 |
4,809 |
-1.82% |
820,000 |
2023/10/10 |
4,937 |
4,949 |
4,864 |
4,898 |
+2.11% |
724,100 |
2023/10/6 |
4,839 |
4,877 |
4,764 |
4,797 |
-1.50% |
503,400 |
2023/10/5 |
4,758 |
4,883 |
4,673 |
4,870 |
+2.83% |
896,700 |
2023/10/4 |
4,846 |
4,912 |
4,729 |
4,736 |
-2.77% |
969,300 |
2023/10/3 |
4,861 |
4,908 |
4,830 |
4,871 |
+1.02% |
600,000 |
2023/10/2 |
4,998 |
5,051 |
4,815 |
4,822 |
-3.52% |
860,500 |
2023/9/29 |
4,923 |
5,021 |
4,877 |
4,998 |
+1.30% |
1,124,600 |
2023/9/28 |
4,818 |
4,974 |
4,784 |
4,934 |
+3.11% |
867,500 |
2023/9/27 |
4,721 |
4,788 |
4,690 |
4,785 |
+0.31% |
647,700 |
2023/9/26 |
4,914 |
4,937 |
4,769 |
4,770 |
-3.69% |
811,600 |
|