日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
1,549 |
1,574 |
1,541.5 |
1,550.5 |
-1.05% |
644,300 |
2024/3/27 |
1,574 |
1,587 |
1,553 |
1,567 |
+0.51% |
1,258,000 |
2024/3/26 |
1,567 |
1,575.5 |
1,555 |
1,559 |
-1.64% |
867,500 |
2024/3/25 |
1,628 |
1,629 |
1,585 |
1,585 |
-4.20% |
1,209,100 |
2024/3/22 |
1,640 |
1,665 |
1,622.5 |
1,654.5 |
+0.98% |
510,600 |
2024/3/21 |
1,652.5 |
1,668.5 |
1,635 |
1,638.5 |
-0.40% |
621,900 |
2024/3/19 |
1,637.5 |
1,650.5 |
1,621 |
1,645 |
-0.54% |
482,800 |
2024/3/18 |
1,632 |
1,654 |
1,623 |
1,654 |
+0.82% |
502,800 |
2024/3/15 |
1,658.5 |
1,663 |
1,627 |
1,640.5 |
-1.88% |
361,200 |
2024/3/14 |
1,611 |
1,675.5 |
1,611 |
1,672 |
+2.83% |
535,700 |
2024/3/13 |
1,640.5 |
1,654.5 |
1,610.5 |
1,626 |
-1.19% |
469,800 |
2024/3/12 |
1,598 |
1,646.5 |
1,568 |
1,645.5 |
+2.91% |
573,300 |
2024/3/11 |
1,625.5 |
1,630 |
1,582.5 |
1,599 |
-1.45% |
766,900 |
2024/3/8 |
1,616 |
1,648 |
1,609.5 |
1,622.5 |
-0.73% |
570,300 |
2024/3/7 |
1,654 |
1,661 |
1,619.5 |
1,634.5 |
-1.03% |
557,800 |
2024/3/6 |
1,661 |
1,677.5 |
1,628.5 |
1,651.5 |
-2.36% |
1,239,900 |
2024/3/5 |
1,725.5 |
1,733.5 |
1,691.5 |
1,691.5 |
-2.98% |
459,900 |
2024/3/4 |
1,793.5 |
1,803 |
1,742 |
1,743.5 |
-1.86% |
402,600 |
2024/3/1 |
1,774 |
1,802 |
1,766 |
1,776.5 |
+0.11% |
317,800 |
2024/2/29 |
1,789 |
1,813.5 |
1,764 |
1,774.5 |
-2.26% |
462,300 |
2024/2/28 |
1,797.5 |
1,836.5 |
1,791.5 |
1,815.5 |
+2.83% |
560,900 |
2024/2/27 |
1,753 |
1,791 |
1,737 |
1,765.5 |
-0.28% |
560,800 |
2024/2/26 |
1,792 |
1,834.5 |
1,765 |
1,770.5 |
+4.33% |
876,700 |
2024/2/22 |
1,709 |
1,728.5 |
1,687.5 |
1,697 |
-0.18% |
343,000 |
2024/2/21 |
1,750 |
1,750.5 |
1,676.5 |
1,700 |
-2.66% |
859,600 |
2024/2/20 |
1,754 |
1,772 |
1,724 |
1,746.5 |
+1.90% |
626,100 |
2024/2/19 |
1,610 |
1,716 |
1,596.5 |
1,714 |
+7.90% |
1,075,600 |
2024/2/16 |
1,644.5 |
1,651.5 |
1,553 |
1,588.5 |
-3.93% |
2,615,700 |
2024/2/15 |
1,755 |
1,776.5 |
1,645 |
1,653.5 |
-5.62% |
1,597,500 |
2024/2/14 |
1,915 |
1,925 |
1,748 |
1,752 |
-10.38% |
1,803,400 |
2024/2/13 |
2,160 |
2,189.5 |
1,934 |
1,955 |
-9.01% |
1,522,300 |
2024/2/9 |
2,108 |
2,162.5 |
2,104.5 |
2,148.5 |
+1.34% |
196,000 |
2024/2/8 |
2,143.5 |
2,143.5 |
2,096.5 |
2,120 |
-0.35% |
266,800 |
2024/2/7 |
2,135 |
2,153 |
2,110.5 |
2,127.5 |
-0.14% |
212,600 |
2024/2/6 |
2,147 |
2,151.5 |
2,109 |
2,130.5 |
-1.09% |
197,200 |
2024/2/5 |
2,135 |
2,164.5 |
2,121 |
2,154 |
+0.87% |
216,200 |
2024/2/2 |
2,121.5 |
2,182.5 |
2,121 |
2,135.5 |
+1.09% |
299,700 |
2024/2/1 |
2,129 |
2,131.5 |
2,112.5 |
2,112.5 |
-2.04% |
240,000 |
2024/1/31 |
2,170.5 |
2,173 |
2,133 |
2,156.5 |
-1.73% |
240,700 |
2024/1/30 |
2,206 |
2,214 |
2,186 |
2,194.5 |
+0.39% |
175,600 |
2024/1/29 |
2,221 |
2,221 |
2,154.5 |
2,186 |
-1.22% |
353,700 |
2024/1/26 |
2,211 |
2,235 |
2,200.5 |
2,213 |
-2.10% |
238,500 |
2024/1/25 |
2,250 |
2,264 |
2,226.5 |
2,260.5 |
-0.64% |
284,500 |
2024/1/24 |
2,290 |
2,304 |
2,258 |
2,275 |
-1.43% |
196,500 |
2024/1/23 |
2,310 |
2,342 |
2,290 |
2,308 |
+0.76% |
184,600 |
2024/1/22 |
2,276 |
2,317.5 |
2,268 |
2,290.5 |
+1.04% |
200,500 |
2024/1/19 |
2,250 |
2,286.5 |
2,239 |
2,267 |
+2.37% |
282,200 |
2024/1/18 |
2,306 |
2,325.5 |
2,214.5 |
2,214.5 |
-3.74% |
448,600 |
2024/1/17 |
2,425 |
2,437 |
2,300.5 |
2,300.5 |
-4.19% |
352,100 |
2024/1/16 |
2,378 |
2,423.5 |
2,362 |
2,401 |
+0.71% |
313,200 |
2024/1/15 |
2,385 |
2,388.5 |
2,350.5 |
2,384 |
-0.17% |
242,800 |
2024/1/12 |
2,409 |
2,413 |
2,387 |
2,388 |
-0.27% |
152,600 |
2024/1/11 |
2,434.5 |
2,434.5 |
2,371 |
2,394.5 |
-1.82% |
242,400 |
2024/1/10 |
2,385 |
2,446 |
2,370.5 |
2,439 |
+2.82% |
349,800 |
2024/1/9 |
2,300 |
2,383 |
2,292.5 |
2,372 |
+4.22% |
348,700 |
2024/1/5 |
2,327.5 |
2,330 |
2,276 |
2,276 |
-2.19% |
238,100 |
2024/1/4 |
2,304 |
2,328 |
2,274.5 |
2,327 |
-0.94% |
172,600 |
2023/12/29 |
2,377.5 |
2,382 |
2,326.5 |
2,349 |
-0.80% |
199,500 |
2023/12/28 |
2,362 |
2,379.5 |
2,357.5 |
2,368 |
+0.32% |
126,600 |
2023/12/27 |
2,350.5 |
2,374 |
2,345.5 |
2,360.5 |
+0.96% |
270,600 |
2023/12/26 |
2,353 |
2,365 |
2,320 |
2,338 |
-1.06% |
233,800 |
2023/12/25 |
2,379.5 |
2,407 |
2,340.5 |
2,363 |
+0.00% |
202,800 |
2023/12/22 |
2,358 |
2,378.5 |
2,347.5 |
2,363 |
+0.98% |
177,000 |
2023/12/21 |
2,342.5 |
2,360 |
2,327 |
2,340 |
-1.60% |
160,500 |
2023/12/20 |
2,410 |
2,428.5 |
2,378 |
2,378 |
-1.49% |
278,600 |
2023/12/19 |
2,361 |
2,431 |
2,361 |
2,414 |
+1.45% |
356,600 |
2023/12/18 |
2,337 |
2,388 |
2,308 |
2,379.5 |
+1.80% |
561,800 |
2023/12/15 |
2,297.5 |
2,349.5 |
2,275 |
2,337.5 |
+3.64% |
568,700 |
2023/12/14 |
2,260.5 |
2,274.5 |
2,225.5 |
2,255.5 |
+0.24% |
377,800 |
2023/12/13 |
2,270 |
2,286.5 |
2,227.5 |
2,250 |
-1.06% |
450,600 |
2023/12/12 |
2,300 |
2,347 |
2,268 |
2,274 |
-2.32% |
467,100 |
2023/12/11 |
2,350 |
2,395 |
2,304.5 |
2,328 |
-1.23% |
447,900 |
2023/12/8 |
2,402 |
2,405.5 |
2,340.5 |
2,357 |
-2.60% |
916,600 |
2023/12/7 |
2,294 |
2,465 |
2,284 |
2,420 |
+6.77% |
2,244,800 |
2023/12/6 |
2,131.5 |
2,278 |
2,129 |
2,266.5 |
+7.11% |
935,500 |
2023/12/5 |
2,120 |
2,166.5 |
2,111.5 |
2,116 |
+0.05% |
370,900 |
2023/12/4 |
2,088.5 |
2,132.5 |
2,085 |
2,115 |
+0.26% |
310,500 |
2023/12/1 |
2,183 |
2,183 |
2,109 |
2,109.5 |
-2.07% |
342,500 |
2023/11/30 |
2,210 |
2,222.5 |
2,147 |
2,154 |
-2.27% |
547,700 |
2023/11/29 |
2,180 |
2,236 |
2,180 |
2,204 |
+1.29% |
628,500 |
2023/11/28 |
2,125 |
2,185.5 |
2,076 |
2,176 |
+2.40% |
639,600 |
2023/11/27 |
2,160 |
2,169 |
2,095.5 |
2,125 |
-1.44% |
323,400 |
2023/11/24 |
2,120.5 |
2,182 |
2,115 |
2,156 |
+2.18% |
603,200 |
2023/11/22 |
2,082 |
2,134.5 |
2,082 |
2,110 |
+1.71% |
421,800 |
2023/11/21 |
2,034 |
2,081 |
2,025 |
2,074.5 |
-0.43% |
507,000 |
2023/11/20 |
1,979.5 |
2,100 |
1,970 |
2,083.5 |
+5.98% |
888,300 |
2023/11/17 |
1,972.5 |
1,990 |
1,944.5 |
1,966 |
+0.98% |
455,400 |
2023/11/16 |
1,995 |
2,014 |
1,945 |
1,947 |
-2.09% |
398,000 |
2023/11/15 |
2,015 |
2,023 |
1,980.5 |
1,988.5 |
+1.87% |
721,300 |
2023/11/14 |
1,919 |
1,971.5 |
1,859.5 |
1,952 |
+5.80% |
1,004,600 |
2023/11/13 |
1,848 |
1,855.5 |
1,767.5 |
1,845 |
+0.11% |
585,700 |
2023/11/10 |
1,844.5 |
1,844.5 |
1,808 |
1,843 |
-0.70% |
222,700 |
2023/11/9 |
1,841 |
1,858.5 |
1,825 |
1,856 |
+0.95% |
219,900 |
2023/11/8 |
1,820 |
1,844.5 |
1,801 |
1,838.5 |
+2.08% |
342,700 |
2023/11/7 |
1,839 |
1,839 |
1,792 |
1,801 |
-2.07% |
213,500 |
2023/11/6 |
1,835 |
1,847.5 |
1,801.5 |
1,839 |
+2.37% |
289,500 |
2023/11/2 |
1,770 |
1,796.5 |
1,759 |
1,796.5 |
+2.51% |
174,200 |
2023/11/1 |
1,764 |
1,767.5 |
1,739 |
1,752.5 |
+0.98% |
209,600 |
2023/10/31 |
1,700 |
1,738.5 |
1,687.5 |
1,735.5 |
+2.15% |
286,900 |
2023/10/30 |
1,737 |
1,737 |
1,693.5 |
1,699 |
-2.66% |
215,200 |
2023/10/27 |
1,735 |
1,746 |
1,705 |
1,745.5 |
+1.87% |
219,700 |
2023/10/26 |
1,704 |
1,723.5 |
1,696.5 |
1,713.5 |
-0.98% |
221,600 |
2023/10/25 |
1,742 |
1,763 |
1,720.5 |
1,730.5 |
-0.66% |
222,800 |
2023/10/24 |
1,700 |
1,745 |
1,658 |
1,742 |
+3.11% |
256,400 |
2023/10/23 |
1,694 |
1,710 |
1,674.5 |
1,689.5 |
-1.20% |
309,300 |
2023/10/20 |
1,720 |
1,729 |
1,687.5 |
1,710 |
-1.24% |
230,200 |
2023/10/19 |
1,740 |
1,766 |
1,728.5 |
1,731.5 |
-2.06% |
269,800 |
2023/10/18 |
1,787 |
1,788 |
1,746 |
1,768 |
+0.48% |
245,700 |
2023/10/17 |
1,777 |
1,790 |
1,744.5 |
1,759.5 |
+1.00% |
337,800 |
2023/10/16 |
1,798 |
1,800 |
1,737 |
1,742 |
-3.81% |
452,800 |
2023/10/13 |
1,834.5 |
1,843 |
1,803.5 |
1,811 |
-2.40% |
204,500 |
2023/10/12 |
1,837 |
1,859.5 |
1,811 |
1,855.5 |
-0.08% |
347,200 |
2023/10/11 |
1,873.5 |
1,910 |
1,856 |
1,857 |
+0.11% |
210,200 |
2023/10/10 |
1,871.5 |
1,886.5 |
1,845 |
1,855 |
-0.88% |
220,300 |
2023/10/6 |
1,875 |
1,885.5 |
1,866 |
1,871.5 |
+0.19% |
226,800 |
2023/10/5 |
1,854 |
1,878 |
1,839.5 |
1,868 |
+0.97% |
284,700 |
2023/10/4 |
1,835 |
1,868 |
1,823.5 |
1,850 |
-0.11% |
331,300 |
2023/10/3 |
1,881 |
1,884.5 |
1,848 |
1,852 |
-1.85% |
270,500 |
2023/10/2 |
1,938 |
1,953 |
1,885 |
1,887 |
-1.92% |
274,000 |
2023/9/29 |
1,910 |
1,934.5 |
1,897 |
1,924 |
+0.87% |
267,400 |
2023/9/28 |
1,937 |
1,940 |
1,892 |
1,907.5 |
-1.47% |
229,900 |
2023/9/27 |
1,880 |
1,936 |
1,875 |
1,936 |
+2.43% |
368,700 |
2023/9/26 |
1,913 |
1,922.5 |
1,888.5 |
1,890 |
-1.20% |
237,700 |
|