日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
3,325 |
3,372 |
3,315 |
3,320 |
-1.45% |
233,600 |
2024/3/27 |
3,370 |
3,404 |
3,358 |
3,369 |
+0.33% |
311,500 |
2024/3/26 |
3,352 |
3,378 |
3,337 |
3,358 |
-0.30% |
240,300 |
2024/3/25 |
3,360 |
3,423 |
3,353 |
3,368 |
-0.97% |
338,300 |
2024/3/22 |
3,335 |
3,410 |
3,313 |
3,401 |
+2.81% |
558,500 |
2024/3/21 |
3,320 |
3,337 |
3,270 |
3,308 |
+0.70% |
461,800 |
2024/3/19 |
3,210 |
3,285 |
3,187 |
3,285 |
+2.43% |
438,800 |
2024/3/18 |
3,141 |
3,216 |
3,126 |
3,207 |
+4.53% |
666,600 |
2024/3/15 |
3,085 |
3,085 |
3,024 |
3,068 |
+1.19% |
796,400 |
2024/3/14 |
2,980 |
3,048 |
2,979.5 |
3,032 |
+2.10% |
487,600 |
2024/3/13 |
3,027 |
3,038 |
2,936.5 |
2,969.5 |
-1.21% |
391,000 |
2024/3/12 |
2,954 |
3,006 |
2,914.5 |
3,006 |
+0.48% |
393,300 |
2024/3/11 |
3,040 |
3,050 |
2,940 |
2,991.5 |
-3.78% |
427,900 |
2024/3/8 |
3,106 |
3,138 |
3,062 |
3,109 |
-0.51% |
505,200 |
2024/3/7 |
3,267 |
3,289 |
3,125 |
3,125 |
-2.68% |
674,700 |
2024/3/6 |
3,106 |
3,229 |
3,101 |
3,211 |
+4.08% |
896,700 |
2024/3/5 |
3,046 |
3,091 |
3,034 |
3,085 |
+0.49% |
553,700 |
2024/3/4 |
3,102 |
3,104 |
3,059 |
3,070 |
-0.26% |
443,800 |
2024/3/1 |
3,076 |
3,102 |
3,061 |
3,078 |
-0.10% |
413,500 |
2024/2/29 |
3,068 |
3,102 |
3,041 |
3,081 |
+1.99% |
595,800 |
2024/2/28 |
3,021 |
3,050 |
3,009 |
3,021 |
+0.30% |
309,800 |
2024/2/27 |
3,018 |
3,057 |
2,982.5 |
3,012 |
+0.45% |
515,200 |
2024/2/26 |
2,980 |
3,016 |
2,955.5 |
2,998.5 |
+0.05% |
636,000 |
2024/2/22 |
3,008 |
3,030 |
2,969 |
2,997 |
+0.12% |
393,500 |
2024/2/21 |
2,951 |
2,994.5 |
2,937 |
2,993.5 |
+1.25% |
456,800 |
2024/2/20 |
2,941 |
3,012 |
2,938 |
2,956.5 |
+0.84% |
361,800 |
2024/2/19 |
2,955 |
2,955 |
2,905 |
2,932 |
-1.38% |
514,400 |
2024/2/16 |
2,958.5 |
2,980.5 |
2,921.5 |
2,973 |
+0.99% |
783,200 |
2024/2/15 |
2,990 |
3,004 |
2,920.5 |
2,944 |
-0.74% |
779,500 |
2024/2/14 |
3,006 |
3,009 |
2,939 |
2,966 |
-2.40% |
746,400 |
2024/2/13 |
2,950 |
3,039 |
2,946.5 |
3,039 |
+3.79% |
577,300 |
2024/2/9 |
2,934 |
2,965.5 |
2,917.5 |
2,928 |
-0.39% |
499,900 |
2024/2/8 |
2,958 |
2,994 |
2,924 |
2,939.5 |
-0.46% |
732,500 |
2024/2/7 |
2,889.5 |
3,029 |
2,888.5 |
2,953 |
+2.39% |
1,454,800 |
2024/2/6 |
2,926 |
2,947 |
2,837 |
2,884 |
+0.28% |
1,628,200 |
2024/2/5 |
3,016 |
3,017 |
2,802.5 |
2,876 |
-3.51% |
4,179,700 |
2024/2/2 |
2,922 |
3,019 |
2,874 |
2,980.5 |
+3.45% |
2,527,100 |
2024/2/1 |
2,852.5 |
2,895.5 |
2,845.5 |
2,881 |
+0.19% |
527,500 |
2024/1/31 |
2,844.5 |
2,875.5 |
2,839.5 |
2,875.5 |
+0.72% |
289,800 |
2024/1/30 |
2,834 |
2,858.5 |
2,815 |
2,855 |
-0.49% |
384,300 |
2024/1/29 |
2,853 |
2,873.5 |
2,851 |
2,869 |
+1.83% |
281,200 |
2024/1/26 |
2,835 |
2,848 |
2,812 |
2,817.5 |
-0.79% |
279,200 |
2024/1/25 |
2,819.5 |
2,842.5 |
2,802 |
2,840 |
+0.19% |
279,800 |
2024/1/24 |
2,832.5 |
2,844 |
2,815.5 |
2,834.5 |
-0.42% |
285,500 |
2024/1/23 |
2,860 |
2,880.5 |
2,831.5 |
2,846.5 |
-0.68% |
341,500 |
2024/1/22 |
2,848.5 |
2,868 |
2,823.5 |
2,866 |
+1.63% |
341,200 |
2024/1/19 |
2,860.5 |
2,866.5 |
2,795.5 |
2,820 |
+0.34% |
489,200 |
2024/1/18 |
2,762 |
2,845 |
2,760.5 |
2,810.5 |
+2.01% |
422,000 |
2024/1/17 |
2,780 |
2,813.5 |
2,755 |
2,755 |
-0.22% |
524,300 |
2024/1/16 |
2,748.5 |
2,774.5 |
2,735.5 |
2,761 |
-0.61% |
396,800 |
2024/1/15 |
2,790.5 |
2,808.5 |
2,773.5 |
2,778 |
-0.70% |
350,100 |
2024/1/12 |
2,844 |
2,859 |
2,781 |
2,797.5 |
-0.44% |
503,000 |
2024/1/11 |
2,810 |
2,844 |
2,801 |
2,810 |
+1.15% |
517,500 |
2024/1/10 |
2,746 |
2,780.5 |
2,734.5 |
2,778 |
+1.63% |
314,200 |
2024/1/9 |
2,766.5 |
2,777.5 |
2,717.5 |
2,733.5 |
+0.16% |
325,600 |
2024/1/5 |
2,745 |
2,749.5 |
2,718 |
2,729 |
+0.40% |
363,500 |
2024/1/4 |
2,673 |
2,729.5 |
2,621 |
2,718 |
+2.74% |
360,000 |
2023/12/29 |
2,637 |
2,659.5 |
2,623 |
2,645.5 |
+0.38% |
182,100 |
2023/12/28 |
2,610.5 |
2,637 |
2,602.5 |
2,635.5 |
-0.17% |
174,000 |
2023/12/27 |
2,622 |
2,651 |
2,615.5 |
2,640 |
+1.36% |
367,500 |
2023/12/26 |
2,620 |
2,628 |
2,583 |
2,604.5 |
-0.38% |
303,200 |
2023/12/25 |
2,618.5 |
2,626.5 |
2,602.5 |
2,614.5 |
+0.67% |
204,700 |
2023/12/22 |
2,574 |
2,603 |
2,555 |
2,597 |
+0.35% |
511,900 |
2023/12/21 |
2,621.5 |
2,634.5 |
2,576.5 |
2,588 |
-2.82% |
685,000 |
2023/12/20 |
2,678 |
2,688 |
2,657 |
2,663 |
+1.08% |
445,400 |
2023/12/19 |
2,607 |
2,649 |
2,589.5 |
2,634.5 |
+0.63% |
447,200 |
2023/12/18 |
2,574.5 |
2,620.5 |
2,557.5 |
2,618 |
+0.81% |
460,900 |
2023/12/15 |
2,580.5 |
2,602.5 |
2,565 |
2,597 |
+1.15% |
589,600 |
2023/12/14 |
2,636 |
2,636 |
2,552 |
2,567.5 |
-3.86% |
866,500 |
2023/12/13 |
2,712.5 |
2,725 |
2,657.5 |
2,670.5 |
-1.51% |
575,600 |
2023/12/12 |
2,760 |
2,769 |
2,697.5 |
2,711.5 |
-0.35% |
435,300 |
2023/12/11 |
2,720 |
2,737 |
2,704 |
2,721 |
+0.89% |
618,600 |
2023/12/8 |
2,781.5 |
2,784 |
2,674 |
2,697 |
-5.42% |
1,032,800 |
2023/12/7 |
2,928 |
2,952 |
2,841.5 |
2,851.5 |
-3.60% |
698,000 |
2023/12/6 |
2,905.5 |
2,961.5 |
2,877 |
2,958 |
+3.28% |
597,100 |
2023/12/5 |
2,889 |
2,907 |
2,846.5 |
2,864 |
-0.26% |
546,200 |
2023/12/4 |
2,908 |
2,908 |
2,845.5 |
2,871.5 |
-2.30% |
582,500 |
2023/12/1 |
2,978.5 |
2,982 |
2,936 |
2,939 |
-0.64% |
543,800 |
2023/11/30 |
2,923.5 |
2,958 |
2,901.5 |
2,958 |
+0.49% |
740,700 |
2023/11/29 |
2,999 |
3,002 |
2,940 |
2,943.5 |
-3.08% |
667,300 |
2023/11/28 |
3,027 |
3,054 |
2,998.5 |
3,037 |
-0.39% |
553,500 |
2023/11/27 |
3,073 |
3,084 |
3,003 |
3,049 |
+0.83% |
526,900 |
2023/11/24 |
2,977.5 |
3,025 |
2,955 |
3,024 |
+3.30% |
495,500 |
2023/11/22 |
2,883 |
2,955 |
2,871 |
2,927.5 |
+0.38% |
623,900 |
2023/11/21 |
2,960 |
2,960.5 |
2,883.5 |
2,916.5 |
-2.41% |
763,800 |
2023/11/20 |
3,086 |
3,136 |
2,988.5 |
2,988.5 |
-3.47% |
505,900 |
2023/11/17 |
3,054 |
3,096 |
3,026 |
3,096 |
+0.42% |
391,000 |
2023/11/16 |
3,087 |
3,132 |
3,063 |
3,083 |
-0.61% |
380,200 |
2023/11/15 |
3,141 |
3,149 |
3,089 |
3,102 |
-0.55% |
436,400 |
2023/11/14 |
3,080 |
3,137 |
3,080 |
3,119 |
+0.81% |
390,200 |
2023/11/13 |
3,139 |
3,153 |
3,060 |
3,094 |
-1.40% |
368,700 |
2023/11/10 |
3,111 |
3,138 |
3,090 |
3,138 |
-0.85% |
392,500 |
2023/11/9 |
3,071 |
3,176 |
3,064 |
3,165 |
+0.57% |
593,400 |
2023/11/8 |
3,270 |
3,325 |
3,132 |
3,147 |
-4.64% |
541,500 |
2023/11/7 |
3,325 |
3,334 |
3,289 |
3,300 |
-0.48% |
336,300 |
2023/11/6 |
3,300 |
3,334 |
3,269 |
3,316 |
+2.35% |
591,000 |
2023/11/2 |
3,250 |
3,283 |
3,202 |
3,240 |
+1.50% |
1,107,100 |
2023/11/1 |
3,080 |
3,218 |
3,080 |
3,192 |
+7.66% |
1,342,400 |
2023/10/31 |
2,974 |
3,049 |
2,874.5 |
2,965 |
+0.49% |
1,711,000 |
2023/10/30 |
3,010 |
3,010 |
2,902.5 |
2,950.5 |
-2.72% |
595,700 |
2023/10/27 |
2,972 |
3,045 |
2,961 |
3,033 |
+3.04% |
481,100 |
2023/10/26 |
2,929 |
2,965 |
2,913.5 |
2,943.5 |
-0.62% |
423,200 |
2023/10/25 |
2,970 |
3,013 |
2,949 |
2,962 |
-0.02% |
422,300 |
2023/10/24 |
2,960 |
2,974 |
2,880 |
2,962.5 |
+0.12% |
387,800 |
2023/10/23 |
2,953 |
2,982.5 |
2,939.5 |
2,959 |
+0.20% |
273,300 |
2023/10/20 |
2,955.5 |
2,967 |
2,902.5 |
2,953 |
-0.94% |
385,900 |
2023/10/19 |
2,981 |
3,010 |
2,960 |
2,981 |
-2.23% |
310,000 |
2023/10/18 |
3,069 |
3,079 |
3,013 |
3,049 |
-0.59% |
263,900 |
2023/10/17 |
3,100 |
3,122 |
3,022 |
3,067 |
-0.45% |
338,600 |
2023/10/16 |
3,057 |
3,104 |
3,040 |
3,081 |
-0.61% |
256,700 |
2023/10/13 |
3,117 |
3,145 |
3,092 |
3,100 |
-2.18% |
226,000 |
2023/10/12 |
3,130 |
3,172 |
3,120 |
3,169 |
+2.96% |
316,300 |
2023/10/11 |
3,089 |
3,115 |
3,065 |
3,078 |
-0.10% |
396,500 |
2023/10/10 |
3,025 |
3,085 |
3,022 |
3,081 |
+4.26% |
531,100 |
2023/10/6 |
2,998 |
2,998 |
2,944 |
2,955 |
+0.05% |
443,300 |
2023/10/5 |
2,947 |
2,968 |
2,899.5 |
2,953.5 |
+1.29% |
358,200 |
2023/10/4 |
3,005 |
3,013 |
2,910 |
2,916 |
-5.75% |
554,700 |
2023/10/3 |
3,195 |
3,199 |
3,085 |
3,094 |
-3.16% |
356,300 |
2023/10/2 |
3,223 |
3,252 |
3,188 |
3,195 |
-0.53% |
320,600 |
2023/9/29 |
3,327 |
3,335 |
3,190 |
3,212 |
-3.46% |
440,600 |
2023/9/28 |
3,359 |
3,370 |
3,291 |
3,327 |
-1.45% |
403,600 |
2023/9/27 |
3,342 |
3,384 |
3,314 |
3,376 |
+0.21% |
352,100 |
2023/9/26 |
3,353 |
3,393 |
3,341 |
3,369 |
-0.50% |
345,500 |
|