日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
2,665 |
2,684.5 |
2,634.5 |
2,634.5 |
-0.28% |
1,123,200 |
2024/3/28 |
2,703 |
2,743.5 |
2,636.5 |
2,642 |
-2.62% |
1,402,200 |
2024/3/27 |
2,691.5 |
2,759.5 |
2,668.5 |
2,713 |
+1.42% |
1,462,900 |
2024/3/26 |
2,725 |
2,739 |
2,652 |
2,675 |
-2.46% |
1,844,800 |
2024/3/25 |
2,823.5 |
2,823.5 |
2,740 |
2,742.5 |
-3.77% |
1,072,700 |
2024/3/22 |
2,872 |
2,899 |
2,817.5 |
2,850 |
-0.77% |
915,900 |
2024/3/21 |
2,912.5 |
2,924 |
2,852.5 |
2,872 |
+0.33% |
1,062,100 |
2024/3/19 |
2,862 |
2,894 |
2,845 |
2,862.5 |
-1.38% |
784,100 |
2024/3/18 |
2,876.5 |
2,938 |
2,865.5 |
2,902.5 |
+1.75% |
695,100 |
2024/3/15 |
2,906.5 |
2,939.5 |
2,831 |
2,852.5 |
-2.69% |
1,216,900 |
2024/3/14 |
2,901.5 |
2,937.5 |
2,878 |
2,931.5 |
-0.54% |
800,700 |
2024/3/13 |
2,977 |
2,992 |
2,941 |
2,947.5 |
-0.71% |
674,800 |
2024/3/12 |
2,920 |
2,968.5 |
2,867 |
2,968.5 |
-0.54% |
799,500 |
2024/3/11 |
2,980 |
2,986.5 |
2,922 |
2,984.5 |
-2.05% |
837,400 |
2024/3/8 |
3,025 |
3,080 |
3,000 |
3,047 |
-0.55% |
779,700 |
2024/3/7 |
3,059 |
3,131 |
3,041 |
3,064 |
-0.52% |
673,000 |
2024/3/6 |
3,057 |
3,112 |
3,015 |
3,080 |
-0.29% |
962,500 |
2024/3/5 |
3,054 |
3,096 |
3,015 |
3,089 |
+0.26% |
826,600 |
2024/3/4 |
3,116 |
3,142 |
3,062 |
3,081 |
-0.96% |
847,800 |
2024/3/1 |
3,104 |
3,130 |
3,058 |
3,111 |
+0.00% |
672,700 |
2024/2/29 |
3,084 |
3,137 |
3,021 |
3,111 |
+0.52% |
1,184,300 |
2024/2/28 |
2,989 |
3,109 |
2,988 |
3,095 |
+3.65% |
1,319,100 |
2024/2/27 |
2,910 |
2,995 |
2,899.5 |
2,986 |
+2.17% |
1,176,400 |
2024/2/26 |
2,851 |
2,945 |
2,835 |
2,922.5 |
+3.16% |
1,662,300 |
2024/2/22 |
2,888 |
2,894 |
2,804 |
2,833 |
-1.77% |
716,100 |
2024/2/21 |
2,841.5 |
2,913 |
2,833.5 |
2,884 |
+0.56% |
713,800 |
2024/2/20 |
2,890 |
2,894.5 |
2,835 |
2,868 |
-0.42% |
608,600 |
2024/2/19 |
2,876.5 |
2,901.5 |
2,848.5 |
2,880 |
-0.47% |
700,200 |
2024/2/16 |
2,990 |
2,998 |
2,873 |
2,893.5 |
-3.32% |
1,057,000 |
2024/2/15 |
3,000 |
3,002 |
2,891 |
2,993 |
+2.59% |
1,741,600 |
2024/2/14 |
2,925.5 |
2,938.5 |
2,871 |
2,917.5 |
-1.73% |
696,800 |
2024/2/13 |
2,968.5 |
2,986 |
2,926 |
2,969 |
-0.34% |
849,000 |
2024/2/9 |
2,980 |
2,989 |
2,946.5 |
2,979 |
+0.90% |
710,100 |
2024/2/8 |
2,941 |
2,974.5 |
2,905 |
2,952.5 |
+2.13% |
751,500 |
2024/2/7 |
2,916.5 |
2,919.5 |
2,847.5 |
2,891 |
-1.33% |
512,500 |
2024/2/6 |
2,935.5 |
2,962 |
2,908 |
2,930 |
-1.18% |
974,900 |
2024/2/5 |
2,950 |
2,967 |
2,923.5 |
2,965 |
+1.54% |
631,500 |
2024/2/2 |
2,860 |
2,938.5 |
2,860 |
2,920 |
+2.65% |
846,800 |
2024/2/1 |
2,790 |
2,882.5 |
2,782.5 |
2,844.5 |
+0.46% |
734,800 |
2024/1/31 |
2,806 |
2,831.5 |
2,768 |
2,831.5 |
+0.07% |
840,700 |
2024/1/30 |
2,879 |
2,879.5 |
2,815 |
2,829.5 |
-1.48% |
3,199,000 |
2024/1/29 |
2,879.5 |
2,890 |
2,851 |
2,872 |
-0.28% |
653,700 |
2024/1/26 |
2,950 |
2,958.5 |
2,880 |
2,880 |
-2.11% |
639,700 |
2024/1/25 |
2,920 |
2,945 |
2,888.5 |
2,942 |
-1.14% |
768,500 |
2024/1/24 |
3,029 |
3,040 |
2,964 |
2,976 |
-1.55% |
567,400 |
2024/1/23 |
2,995 |
3,081 |
2,983 |
3,023 |
+2.04% |
824,700 |
2024/1/22 |
2,945.5 |
2,976.5 |
2,933 |
2,962.5 |
+1.09% |
820,900 |
2024/1/19 |
2,910 |
2,939 |
2,903 |
2,930.5 |
+0.74% |
820,600 |
2024/1/18 |
2,908.5 |
2,923 |
2,869.5 |
2,909 |
-1.67% |
1,213,200 |
2024/1/17 |
3,028 |
3,046 |
2,951 |
2,958.5 |
-2.36% |
897,900 |
2024/1/16 |
3,028 |
3,076 |
3,012 |
3,030 |
+0.33% |
562,700 |
2024/1/15 |
3,055 |
3,055 |
3,001 |
3,020 |
-1.34% |
692,100 |
2024/1/12 |
3,050 |
3,074 |
3,016 |
3,061 |
+2.32% |
1,134,600 |
2024/1/11 |
3,039 |
3,149 |
2,975 |
2,991.5 |
-0.61% |
1,293,600 |
2024/1/10 |
2,933.5 |
3,066 |
2,926.5 |
3,010 |
+3.05% |
1,413,100 |
2024/1/9 |
2,903 |
2,981.5 |
2,900.5 |
2,921 |
+2.38% |
1,082,800 |
2024/1/5 |
2,930 |
2,938.5 |
2,850.5 |
2,853 |
-2.23% |
873,800 |
2024/1/4 |
2,840.5 |
2,927 |
2,810 |
2,918 |
+1.73% |
709,700 |
2023/12/29 |
2,852 |
2,870.5 |
2,840 |
2,868.5 |
+0.17% |
420,300 |
2023/12/28 |
2,867.5 |
2,886 |
2,834 |
2,863.5 |
+0.33% |
257,600 |
2023/12/27 |
2,850 |
2,869.5 |
2,841 |
2,854 |
+0.94% |
525,500 |
2023/12/26 |
2,814 |
2,842 |
2,811.5 |
2,827.5 |
+1.00% |
437,000 |
2023/12/25 |
2,813.5 |
2,831 |
2,791 |
2,799.5 |
+0.23% |
177,700 |
2023/12/22 |
2,795 |
2,813.5 |
2,773 |
2,793 |
+0.04% |
493,600 |
2023/12/21 |
2,805 |
2,822 |
2,774 |
2,792 |
-2.04% |
581,600 |
2023/12/20 |
2,830 |
2,874 |
2,821 |
2,850 |
+0.49% |
697,100 |
2023/12/19 |
2,838 |
2,860 |
2,783.5 |
2,836 |
+1.72% |
607,800 |
2023/12/18 |
2,778 |
2,799.5 |
2,748 |
2,788 |
+0.29% |
775,200 |
2023/12/15 |
2,771 |
2,811.5 |
2,750.5 |
2,780 |
+1.44% |
943,000 |
2023/12/14 |
2,780.5 |
2,787.5 |
2,735 |
2,740.5 |
-1.51% |
959,200 |
2023/12/13 |
2,759.5 |
2,790 |
2,759.5 |
2,782.5 |
+0.32% |
481,500 |
2023/12/12 |
2,837 |
2,843 |
2,755.5 |
2,773.5 |
-0.80% |
574,900 |
2023/12/11 |
2,792 |
2,843.5 |
2,780 |
2,796 |
-0.50% |
590,500 |
2023/12/8 |
2,829.5 |
2,851 |
2,779 |
2,810 |
-0.67% |
1,054,700 |
2023/12/7 |
2,865 |
2,876.5 |
2,824.5 |
2,829 |
-0.77% |
623,100 |
2023/12/6 |
2,811 |
2,856.5 |
2,791 |
2,851 |
+3.88% |
668,100 |
2023/12/5 |
2,788.5 |
2,812.5 |
2,743.5 |
2,744.5 |
-1.58% |
729,800 |
2023/12/4 |
2,789 |
2,800.5 |
2,744.5 |
2,788.5 |
-1.50% |
802,000 |
2023/12/1 |
2,869 |
2,869 |
2,821.5 |
2,831 |
-1.24% |
571,100 |
2023/11/30 |
2,843 |
2,876 |
2,828.5 |
2,866.5 |
+1.45% |
973,300 |
2023/11/29 |
2,860 |
2,862 |
2,819.5 |
2,825.5 |
+0.14% |
475,400 |
2023/11/28 |
2,850 |
2,853 |
2,811.5 |
2,821.5 |
-0.86% |
569,900 |
2023/11/27 |
2,858 |
2,887.5 |
2,833.5 |
2,846 |
-1.27% |
762,000 |
2023/11/24 |
2,909 |
2,923 |
2,862 |
2,882.5 |
+0.63% |
677,000 |
2023/11/22 |
2,893 |
2,918 |
2,850 |
2,864.5 |
-0.37% |
699,000 |
2023/11/21 |
2,850 |
2,884 |
2,817.5 |
2,875 |
+0.44% |
679,100 |
2023/11/20 |
2,870 |
2,906 |
2,849 |
2,862.5 |
-0.38% |
724,900 |
2023/11/17 |
2,862 |
2,873.5 |
2,832 |
2,873.5 |
+0.07% |
757,800 |
2023/11/16 |
2,867.5 |
2,897 |
2,844 |
2,871.5 |
+1.92% |
1,023,900 |
2023/11/15 |
2,872.5 |
2,921 |
2,812.5 |
2,817.5 |
+3.49% |
2,150,400 |
2023/11/14 |
2,692 |
2,739.5 |
2,675.5 |
2,722.5 |
+3.05% |
1,381,100 |
2023/11/13 |
2,656 |
2,674.5 |
2,634 |
2,642 |
+0.48% |
794,100 |
2023/11/10 |
2,661.5 |
2,689.5 |
2,621 |
2,629.5 |
-3.02% |
767,700 |
2023/11/9 |
2,643.5 |
2,732 |
2,640.5 |
2,711.5 |
+2.13% |
1,122,800 |
2023/11/8 |
2,615 |
2,665 |
2,602.5 |
2,655 |
+3.03% |
785,100 |
2023/11/7 |
2,634.5 |
2,640.5 |
2,572 |
2,577 |
-3.08% |
713,700 |
2023/11/6 |
2,612 |
2,687 |
2,586 |
2,659 |
+4.73% |
1,227,500 |
2023/11/2 |
2,525 |
2,593 |
2,520 |
2,539 |
+0.32% |
742,800 |
2023/11/1 |
2,560 |
2,566 |
2,512.5 |
2,531 |
+0.78% |
590,400 |
2023/10/31 |
2,494 |
2,532.5 |
2,476.5 |
2,511.5 |
+1.97% |
871,400 |
2023/10/30 |
2,447 |
2,494 |
2,433 |
2,463 |
-1.20% |
615,000 |
2023/10/27 |
2,401.5 |
2,498 |
2,395 |
2,493 |
+3.96% |
910,600 |
2023/10/26 |
2,492 |
2,502.5 |
2,388 |
2,398 |
-5.96% |
1,290,600 |
2023/10/25 |
2,589.5 |
2,598 |
2,541.5 |
2,550 |
-1.05% |
1,272,400 |
2023/10/24 |
2,536 |
2,587.5 |
2,507.5 |
2,577 |
+1.06% |
993,100 |
2023/10/23 |
2,525 |
2,564.5 |
2,513.5 |
2,550 |
+0.00% |
944,900 |
2023/10/20 |
2,520 |
2,556.5 |
2,494.5 |
2,550 |
+0.00% |
1,122,300 |
2023/10/19 |
2,553 |
2,577.5 |
2,526 |
2,550 |
-2.60% |
1,063,800 |
2023/10/18 |
2,626.5 |
2,628.5 |
2,567.5 |
2,618 |
-1.49% |
1,121,600 |
2023/10/17 |
2,606 |
2,665 |
2,606 |
2,657.5 |
+1.88% |
722,600 |
2023/10/16 |
2,632.5 |
2,632.5 |
2,575 |
2,608.5 |
-0.97% |
859,800 |
2023/10/13 |
2,650 |
2,668.5 |
2,584 |
2,634 |
-1.83% |
899,100 |
2023/10/12 |
2,732 |
2,751 |
2,670 |
2,683 |
-2.61% |
1,081,900 |
2023/10/11 |
2,751 |
2,786 |
2,710 |
2,755 |
+0.15% |
605,800 |
2023/10/10 |
2,765 |
2,794.5 |
2,741 |
2,751 |
+0.75% |
619,300 |
2023/10/6 |
2,745.5 |
2,763 |
2,709.5 |
2,730.5 |
-0.05% |
680,300 |
2023/10/5 |
2,681 |
2,737.5 |
2,666 |
2,732 |
+2.76% |
765,000 |
2023/10/4 |
2,606 |
2,669 |
2,605 |
2,658.5 |
+0.61% |
929,000 |
2023/10/3 |
2,653.5 |
2,655 |
2,610.5 |
2,642.5 |
+1.50% |
872,200 |
2023/10/2 |
2,687 |
2,691.5 |
2,591 |
2,603.5 |
-3.14% |
894,600 |
2023/9/29 |
2,666 |
2,703.5 |
2,641 |
2,688 |
+2.22% |
1,531,800 |
2023/9/28 |
2,701 |
2,702.5 |
2,593 |
2,629.5 |
-2.88% |
779,800 |
2023/9/27 |
2,697 |
2,707.5 |
2,659 |
2,707.5 |
-0.82% |
792,600 |
|