日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
2,641 |
2,678.5 |
2,631 |
2,645.5 |
+0.40% |
1,799,100 |
2024/3/28 |
2,626.5 |
2,652.5 |
2,618.5 |
2,635 |
-1.22% |
1,572,800 |
2024/3/27 |
2,636 |
2,683 |
2,611.5 |
2,667.5 |
+2.66% |
1,449,900 |
2024/3/26 |
2,603 |
2,608 |
2,582.5 |
2,598.5 |
-0.46% |
1,230,400 |
2024/3/25 |
2,616.5 |
2,632.5 |
2,597 |
2,610.5 |
-1.32% |
1,120,600 |
2024/3/22 |
2,628.5 |
2,664 |
2,614.5 |
2,645.5 |
+0.93% |
1,581,300 |
2024/3/21 |
2,600 |
2,629 |
2,592 |
2,621 |
+1.94% |
1,425,300 |
2024/3/19 |
2,516 |
2,587 |
2,511 |
2,571 |
+1.80% |
1,181,300 |
2024/3/18 |
2,473 |
2,535 |
2,470 |
2,525.5 |
+2.41% |
1,401,400 |
2024/3/15 |
2,406.5 |
2,466 |
2,406.5 |
2,466 |
+1.86% |
1,279,700 |
2024/3/14 |
2,424 |
2,433 |
2,404.5 |
2,421 |
+0.88% |
924,800 |
2024/3/13 |
2,420 |
2,428.5 |
2,393 |
2,400 |
-0.52% |
1,055,100 |
2024/3/12 |
2,399.5 |
2,417.5 |
2,373 |
2,412.5 |
+0.44% |
1,107,000 |
2024/3/11 |
2,405.5 |
2,419.5 |
2,382.5 |
2,402 |
-2.58% |
1,287,400 |
2024/3/8 |
2,467.5 |
2,488.5 |
2,426 |
2,465.5 |
+1.23% |
1,745,800 |
2024/3/7 |
2,469 |
2,491 |
2,424 |
2,435.5 |
-0.92% |
955,700 |
2024/3/6 |
2,431 |
2,472 |
2,425 |
2,458 |
+0.53% |
1,143,300 |
2024/3/5 |
2,493 |
2,493 |
2,436 |
2,445 |
-2.20% |
1,201,600 |
2024/3/4 |
2,500 |
2,504 |
2,475.5 |
2,500 |
+0.87% |
1,281,000 |
2024/3/1 |
2,412.5 |
2,487 |
2,412 |
2,478.5 |
+2.38% |
1,222,000 |
2024/2/29 |
2,406 |
2,422 |
2,391.5 |
2,421 |
-0.06% |
1,808,300 |
2024/2/28 |
2,432.5 |
2,432.5 |
2,403.5 |
2,422.5 |
+0.27% |
924,100 |
2024/2/27 |
2,417.5 |
2,433 |
2,409 |
2,416 |
+0.23% |
944,500 |
2024/2/26 |
2,430 |
2,444.5 |
2,402.5 |
2,410.5 |
-0.54% |
1,130,900 |
2024/2/22 |
2,412 |
2,439.5 |
2,406 |
2,423.5 |
-0.19% |
1,200,800 |
2024/2/21 |
2,431.5 |
2,461 |
2,422 |
2,428 |
-0.41% |
891,200 |
2024/2/20 |
2,420 |
2,467 |
2,416.5 |
2,438 |
+0.74% |
811,800 |
2024/2/19 |
2,428.5 |
2,439.5 |
2,402 |
2,420 |
-0.98% |
813,600 |
2024/2/16 |
2,445 |
2,485 |
2,429 |
2,444 |
+1.33% |
1,362,700 |
2024/2/15 |
2,390 |
2,413.5 |
2,374.5 |
2,412 |
+2.53% |
1,172,100 |
2024/2/14 |
2,408 |
2,418 |
2,352.5 |
2,352.5 |
-2.77% |
1,564,100 |
2024/2/13 |
2,412.5 |
2,431 |
2,392.5 |
2,419.5 |
+0.83% |
1,442,700 |
2024/2/9 |
2,385 |
2,417 |
2,368 |
2,399.5 |
+0.90% |
1,571,400 |
2024/2/8 |
2,365.5 |
2,391 |
2,341 |
2,378 |
+0.46% |
1,164,800 |
2024/2/7 |
2,368 |
2,385 |
2,344.5 |
2,367 |
+0.08% |
1,512,000 |
2024/2/6 |
2,400 |
2,404 |
2,308 |
2,365 |
-0.80% |
2,071,400 |
2024/2/5 |
2,209 |
2,399 |
2,205.5 |
2,384 |
+10.42% |
4,694,100 |
2024/2/2 |
2,172 |
2,200 |
2,147 |
2,159 |
+0.44% |
1,579,300 |
2024/2/1 |
2,159 |
2,168.5 |
2,138.5 |
2,149.5 |
-0.78% |
1,500,700 |
2024/1/31 |
2,139.5 |
2,171 |
2,139.5 |
2,166.5 |
-0.44% |
1,774,400 |
2024/1/30 |
2,200 |
2,204.5 |
2,169 |
2,176 |
-1.00% |
820,500 |
2024/1/29 |
2,197.5 |
2,214 |
2,190 |
2,198 |
+0.30% |
918,100 |
2024/1/26 |
2,203.5 |
2,205.5 |
2,177 |
2,191.5 |
-0.57% |
945,400 |
2024/1/25 |
2,212 |
2,225 |
2,196 |
2,204 |
-0.72% |
677,800 |
2024/1/24 |
2,222 |
2,229 |
2,201.5 |
2,220 |
-1.05% |
977,800 |
2024/1/23 |
2,247 |
2,266.5 |
2,240 |
2,243.5 |
-0.24% |
957,900 |
2024/1/22 |
2,250 |
2,253 |
2,225.5 |
2,249 |
+1.47% |
1,105,400 |
2024/1/19 |
2,253 |
2,255 |
2,206.5 |
2,216.5 |
-0.34% |
787,600 |
2024/1/18 |
2,200 |
2,229 |
2,191 |
2,224 |
+0.61% |
1,166,000 |
2024/1/17 |
2,209.5 |
2,273 |
2,204.5 |
2,210.5 |
-1.07% |
957,200 |
2024/1/16 |
2,251 |
2,256 |
2,224 |
2,234.5 |
-0.73% |
772,500 |
2024/1/15 |
2,220 |
2,253.5 |
2,216.5 |
2,251 |
+1.24% |
842,000 |
2024/1/12 |
2,267.5 |
2,267.5 |
2,207 |
2,223.5 |
+0.27% |
2,009,300 |
2024/1/11 |
2,199 |
2,227.5 |
2,197.5 |
2,217.5 |
+1.42% |
1,146,100 |
2024/1/10 |
2,160 |
2,202 |
2,156 |
2,186.5 |
+1.41% |
1,001,900 |
2024/1/9 |
2,157 |
2,194.5 |
2,146 |
2,156 |
+0.23% |
942,700 |
2024/1/5 |
2,166.5 |
2,180 |
2,151 |
2,151 |
+0.16% |
1,019,900 |
2024/1/4 |
2,100.5 |
2,147.5 |
2,074 |
2,147.5 |
+1.75% |
1,477,100 |
2023/12/29 |
2,110 |
2,133.5 |
2,095.5 |
2,110.5 |
-0.71% |
1,045,600 |
2023/12/28 |
2,095 |
2,132 |
2,094 |
2,125.5 |
+0.40% |
823,800 |
2023/12/27 |
2,119.5 |
2,135.5 |
2,113 |
2,117 |
+0.55% |
1,084,000 |
2023/12/26 |
2,088 |
2,105.5 |
2,075.5 |
2,105.5 |
+1.35% |
757,200 |
2023/12/25 |
2,086 |
2,092.5 |
2,075 |
2,077.5 |
+0.48% |
408,800 |
2023/12/22 |
2,049 |
2,074.5 |
2,043 |
2,067.5 |
+0.78% |
930,900 |
2023/12/21 |
2,049 |
2,056.5 |
2,033 |
2,051.5 |
-0.99% |
1,209,900 |
2023/12/20 |
2,039 |
2,089 |
2,038 |
2,072 |
+1.39% |
1,205,800 |
2023/12/19 |
2,051 |
2,059 |
2,030 |
2,043.5 |
+0.22% |
889,400 |
2023/12/18 |
2,014.5 |
2,042.5 |
2,007 |
2,039 |
+0.05% |
1,034,100 |
2023/12/15 |
2,020 |
2,054.5 |
2,020 |
2,038 |
+0.99% |
1,910,800 |
2023/12/14 |
2,061 |
2,063 |
1,997 |
2,018 |
-3.21% |
1,480,100 |
2023/12/13 |
2,107 |
2,116 |
2,085 |
2,085 |
-0.90% |
708,700 |
2023/12/12 |
2,127.5 |
2,127.5 |
2,094 |
2,104 |
-0.45% |
964,600 |
2023/12/11 |
2,113.5 |
2,119.5 |
2,093.5 |
2,113.5 |
+1.61% |
878,900 |
2023/12/8 |
2,095 |
2,095 |
2,059 |
2,080 |
-2.28% |
2,279,700 |
2023/12/7 |
2,140.5 |
2,169.5 |
2,128 |
2,128.5 |
-1.44% |
1,243,400 |
2023/12/6 |
2,133 |
2,159.5 |
2,125 |
2,159.5 |
+1.60% |
1,143,200 |
2023/12/5 |
2,123.5 |
2,141.5 |
2,110.5 |
2,125.5 |
-0.91% |
1,391,700 |
2023/12/4 |
2,153 |
2,162 |
2,134 |
2,145 |
-1.06% |
853,200 |
2023/12/1 |
2,200 |
2,209 |
2,162 |
2,168 |
-1.36% |
905,300 |
2023/11/30 |
2,148 |
2,205 |
2,137.5 |
2,198 |
+2.00% |
2,653,200 |
2023/11/29 |
2,121.5 |
2,166.5 |
2,120 |
2,155 |
+1.08% |
1,091,800 |
2023/11/28 |
2,142 |
2,150 |
2,121.5 |
2,132 |
+0.26% |
945,000 |
2023/11/27 |
2,176.5 |
2,180.5 |
2,118.5 |
2,126.5 |
-1.94% |
929,500 |
2023/11/24 |
2,135 |
2,180 |
2,130 |
2,168.5 |
+1.38% |
1,111,200 |
2023/11/22 |
2,121 |
2,149 |
2,119 |
2,139 |
-0.49% |
718,600 |
2023/11/21 |
2,153 |
2,163 |
2,128 |
2,149.5 |
-0.14% |
1,116,200 |
2023/11/20 |
2,172.5 |
2,201 |
2,152 |
2,152.5 |
-1.28% |
748,300 |
2023/11/17 |
2,181 |
2,188.5 |
2,158.5 |
2,180.5 |
+0.37% |
933,400 |
2023/11/16 |
2,226 |
2,233 |
2,160.5 |
2,172.5 |
-2.73% |
1,426,800 |
2023/11/15 |
2,196 |
2,248 |
2,193 |
2,233.5 |
+2.52% |
1,553,500 |
2023/11/14 |
2,175 |
2,192.5 |
2,170.5 |
2,178.5 |
+0.69% |
842,000 |
2023/11/13 |
2,169.5 |
2,181 |
2,155.5 |
2,163.5 |
+0.19% |
656,800 |
2023/11/10 |
2,141.5 |
2,168 |
2,124 |
2,159.5 |
+0.58% |
1,287,000 |
2023/11/9 |
2,143.5 |
2,159.5 |
2,111.5 |
2,147 |
+0.94% |
1,369,000 |
2023/11/8 |
2,150.5 |
2,170 |
2,115 |
2,127 |
-0.23% |
1,215,800 |
2023/11/7 |
2,153.5 |
2,158.5 |
2,124.5 |
2,132 |
-1.00% |
1,248,400 |
2023/11/6 |
2,114 |
2,154.5 |
2,093.5 |
2,153.5 |
+3.53% |
1,753,700 |
2023/11/2 |
2,108.5 |
2,120.5 |
2,070 |
2,080 |
+0.53% |
1,422,400 |
2023/11/1 |
2,098 |
2,116 |
2,058 |
2,069 |
-0.36% |
1,689,100 |
2023/10/31 |
2,050 |
2,078 |
2,033.5 |
2,076.5 |
+1.32% |
2,305,700 |
2023/10/30 |
2,074.5 |
2,074.5 |
1,986.5 |
2,049.5 |
-7.87% |
4,229,200 |
2023/10/27 |
2,196 |
2,249 |
2,168 |
2,224.5 |
+1.48% |
2,883,600 |
2023/10/26 |
2,209 |
2,212.5 |
2,184 |
2,192 |
-0.84% |
1,659,000 |
2023/10/25 |
2,242 |
2,262 |
2,206 |
2,210.5 |
-1.49% |
1,965,800 |
2023/10/24 |
2,245 |
2,266 |
2,204 |
2,244 |
-0.44% |
1,106,000 |
2023/10/23 |
2,292 |
2,294 |
2,245 |
2,254 |
-2.38% |
1,199,100 |
2023/10/20 |
2,318 |
2,338 |
2,305.5 |
2,309 |
-1.11% |
1,081,200 |
2023/10/19 |
2,285 |
2,342.5 |
2,276.5 |
2,335 |
+0.39% |
1,459,800 |
2023/10/18 |
2,331 |
2,340.5 |
2,299.5 |
2,326 |
-0.02% |
882,600 |
2023/10/17 |
2,335.5 |
2,342 |
2,301.5 |
2,326.5 |
+0.89% |
776,600 |
2023/10/16 |
2,329.5 |
2,337.5 |
2,301 |
2,306 |
-1.62% |
1,147,800 |
2023/10/13 |
2,326.5 |
2,359 |
2,319.5 |
2,344 |
-0.93% |
1,532,600 |
2023/10/12 |
2,359 |
2,374.5 |
2,350 |
2,366 |
+0.79% |
1,569,400 |
2023/10/11 |
2,342 |
2,364.5 |
2,334 |
2,347.5 |
-0.34% |
1,056,200 |
2023/10/10 |
2,298 |
2,374.5 |
2,297.5 |
2,355.5 |
+3.31% |
1,239,600 |
2023/10/6 |
2,273.5 |
2,328 |
2,273.5 |
2,280 |
-0.83% |
1,006,500 |
2023/10/5 |
2,223 |
2,303 |
2,207.5 |
2,299 |
+3.05% |
1,636,500 |
2023/10/4 |
2,229 |
2,267 |
2,222 |
2,231 |
-2.56% |
1,544,300 |
2023/10/3 |
2,329.5 |
2,331 |
2,279.5 |
2,289.5 |
-2.03% |
1,446,600 |
2023/10/2 |
2,378 |
2,398 |
2,337 |
2,337 |
-0.53% |
1,035,100 |
2023/9/29 |
2,380 |
2,393.5 |
2,330 |
2,349.5 |
-0.93% |
2,224,600 |
2023/9/28 |
2,391 |
2,410 |
2,357 |
2,371.5 |
-2.35% |
1,236,800 |
2023/9/27 |
2,400.5 |
2,428.5 |
2,380.5 |
2,428.5 |
-0.08% |
1,280,700 |
|