日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
2,757 |
2,815 |
2,745.5 |
2,813.5 |
+2.09% |
486,900 |
2024/3/28 |
2,801 |
2,830 |
2,755 |
2,756 |
-3.91% |
678,100 |
2024/3/27 |
2,852 |
2,893.5 |
2,843 |
2,868 |
+0.68% |
718,000 |
2024/3/26 |
2,880 |
2,898.5 |
2,835.5 |
2,848.5 |
-0.92% |
488,800 |
2024/3/25 |
2,910 |
2,917.5 |
2,875 |
2,875 |
-0.81% |
471,700 |
2024/3/22 |
2,870 |
2,909 |
2,856 |
2,898.5 |
+1.31% |
523,200 |
2024/3/21 |
2,835 |
2,875 |
2,828 |
2,861 |
+1.53% |
460,600 |
2024/3/19 |
2,798 |
2,835 |
2,775 |
2,818 |
+0.50% |
524,300 |
2024/3/18 |
2,766.5 |
2,804 |
2,742.5 |
2,804 |
+2.02% |
500,400 |
2024/3/15 |
2,750 |
2,756 |
2,721.5 |
2,748.5 |
+0.90% |
522,000 |
2024/3/14 |
2,690 |
2,732 |
2,685 |
2,724 |
+0.78% |
389,100 |
2024/3/13 |
2,736.5 |
2,763 |
2,684.5 |
2,703 |
-0.35% |
434,500 |
2024/3/12 |
2,675.5 |
2,718.5 |
2,652.5 |
2,712.5 |
+1.38% |
527,000 |
2024/3/11 |
2,699 |
2,714 |
2,650.5 |
2,675.5 |
-1.85% |
467,400 |
2024/3/8 |
2,666 |
2,737.5 |
2,663 |
2,726 |
+1.34% |
604,300 |
2024/3/7 |
2,679.5 |
2,692 |
2,648 |
2,690 |
+0.56% |
398,400 |
2024/3/6 |
2,611 |
2,681.5 |
2,607.5 |
2,675 |
+1.42% |
461,400 |
2024/3/5 |
2,624 |
2,652 |
2,607 |
2,637.5 |
+0.74% |
415,700 |
2024/3/4 |
2,660.5 |
2,670 |
2,608.5 |
2,618 |
-1.47% |
561,600 |
2024/3/1 |
2,680 |
2,693.5 |
2,636.5 |
2,657 |
-0.39% |
754,800 |
2024/2/29 |
2,570 |
2,678.5 |
2,569 |
2,667.5 |
+4.04% |
1,575,200 |
2024/2/28 |
2,454.5 |
2,589.5 |
2,453 |
2,564 |
+4.46% |
1,277,300 |
2024/2/27 |
2,450 |
2,471 |
2,436 |
2,454.5 |
-0.26% |
470,100 |
2024/2/26 |
2,476 |
2,493 |
2,450 |
2,461 |
-0.57% |
602,200 |
2024/2/22 |
2,410.5 |
2,497.5 |
2,410 |
2,475 |
+3.32% |
999,400 |
2024/2/21 |
2,339.5 |
2,396 |
2,334.5 |
2,395.5 |
+2.92% |
682,300 |
2024/2/20 |
2,343 |
2,347.5 |
2,316 |
2,327.5 |
-0.15% |
389,900 |
2024/2/19 |
2,295 |
2,343.5 |
2,285 |
2,331 |
+1.50% |
410,600 |
2024/2/16 |
2,294 |
2,321.5 |
2,288.5 |
2,296.5 |
+0.20% |
488,300 |
2024/2/15 |
2,332 |
2,336 |
2,270 |
2,292 |
-1.25% |
707,600 |
2024/2/14 |
2,354 |
2,373 |
2,311.5 |
2,321 |
-1.44% |
521,200 |
2024/2/13 |
2,362.5 |
2,368 |
2,318 |
2,355 |
+0.23% |
595,600 |
2024/2/9 |
2,348 |
2,354 |
2,306 |
2,349.5 |
+0.88% |
722,100 |
2024/2/8 |
2,385.5 |
2,395 |
2,326.5 |
2,329 |
-2.12% |
1,033,800 |
2024/2/7 |
2,343 |
2,387 |
2,291 |
2,379.5 |
-2.60% |
2,005,000 |
2024/2/6 |
2,430 |
2,459.5 |
2,396.5 |
2,443 |
+1.35% |
1,200,900 |
2024/2/5 |
2,399 |
2,414.5 |
2,375.5 |
2,410.5 |
+1.24% |
705,700 |
2024/2/2 |
2,399 |
2,399.5 |
2,361.5 |
2,381 |
-0.17% |
701,100 |
2024/2/1 |
2,400 |
2,417.5 |
2,380.5 |
2,385 |
-1.99% |
795,600 |
2024/1/31 |
2,420.5 |
2,433.5 |
2,387 |
2,433.5 |
+0.54% |
785,500 |
2024/1/30 |
2,488 |
2,490 |
2,416 |
2,420.5 |
-2.73% |
1,193,800 |
2024/1/29 |
2,525.5 |
2,546.5 |
2,475.5 |
2,488.5 |
-0.92% |
1,017,200 |
2024/1/26 |
2,530 |
2,577.5 |
2,499 |
2,511.5 |
+0.12% |
726,300 |
2024/1/25 |
2,490 |
2,528 |
2,470.5 |
2,508.5 |
+0.56% |
455,800 |
2024/1/24 |
2,557.5 |
2,568.5 |
2,481 |
2,494.5 |
-2.99% |
577,400 |
2024/1/23 |
2,534 |
2,595 |
2,533 |
2,571.5 |
+1.76% |
522,000 |
2024/1/22 |
2,510 |
2,542.5 |
2,501 |
2,527 |
+1.73% |
554,300 |
2024/1/19 |
2,500 |
2,504.5 |
2,468 |
2,484 |
-0.08% |
376,200 |
2024/1/18 |
2,510 |
2,528.5 |
2,468 |
2,486 |
-0.06% |
390,800 |
2024/1/17 |
2,500 |
2,521.5 |
2,487 |
2,487.5 |
+0.16% |
458,300 |
2024/1/16 |
2,498 |
2,519.5 |
2,468.5 |
2,483.5 |
-0.44% |
438,100 |
2024/1/15 |
2,470.5 |
2,518 |
2,470.5 |
2,494.5 |
+1.73% |
581,000 |
2024/1/12 |
2,432 |
2,479 |
2,431 |
2,452 |
+1.32% |
711,100 |
2024/1/11 |
2,398 |
2,426 |
2,391 |
2,420 |
+2.20% |
679,400 |
2024/1/10 |
2,310 |
2,373 |
2,304 |
2,368 |
+2.87% |
531,700 |
2024/1/9 |
2,274.5 |
2,329 |
2,265.5 |
2,302 |
+1.84% |
589,800 |
2024/1/5 |
2,250 |
2,277 |
2,238 |
2,260.5 |
+0.96% |
359,900 |
2024/1/4 |
2,221 |
2,239 |
2,176.5 |
2,239 |
+0.29% |
367,600 |
2023/12/29 |
2,218 |
2,233.5 |
2,208.5 |
2,232.5 |
+0.40% |
391,700 |
2023/12/28 |
2,248 |
2,250.5 |
2,215 |
2,223.5 |
-1.66% |
303,400 |
2023/12/27 |
2,265.5 |
2,269 |
2,239 |
2,261 |
-0.22% |
359,500 |
2023/12/26 |
2,260.5 |
2,266 |
2,245.5 |
2,266 |
+0.42% |
232,600 |
2023/12/25 |
2,264 |
2,278.5 |
2,247 |
2,256.5 |
-0.18% |
241,500 |
2023/12/22 |
2,236.5 |
2,283.5 |
2,233 |
2,260.5 |
+1.10% |
362,100 |
2023/12/21 |
2,210 |
2,243.5 |
2,201 |
2,236 |
-0.22% |
331,800 |
2023/12/20 |
2,276 |
2,282 |
2,235 |
2,241 |
-0.97% |
425,600 |
2023/12/19 |
2,205 |
2,265 |
2,190 |
2,263 |
+2.70% |
486,800 |
2023/12/18 |
2,120 |
2,213.5 |
2,115 |
2,203.5 |
+3.43% |
530,800 |
2023/12/15 |
2,133 |
2,141 |
2,110 |
2,130.5 |
-0.19% |
449,200 |
2023/12/14 |
2,185 |
2,188 |
2,097.5 |
2,134.5 |
-1.57% |
626,500 |
2023/12/13 |
2,088 |
2,185 |
2,088 |
2,168.5 |
+6.40% |
1,228,800 |
2023/12/12 |
2,028 |
2,054.5 |
2,012.5 |
2,038 |
+0.89% |
477,700 |
2023/12/11 |
2,031.5 |
2,032 |
2,006 |
2,020 |
+0.40% |
483,700 |
2023/12/8 |
2,027 |
2,031 |
2,002 |
2,012 |
-1.90% |
472,000 |
2023/12/7 |
2,066 |
2,073.5 |
2,038.5 |
2,051 |
-2.38% |
462,700 |
2023/12/6 |
2,064 |
2,101 |
2,050.5 |
2,101 |
+1.40% |
500,700 |
2023/12/5 |
2,107.5 |
2,107.5 |
2,065.5 |
2,072 |
-2.22% |
475,100 |
2023/12/4 |
2,105 |
2,165 |
2,082 |
2,119 |
+1.48% |
635,900 |
2023/12/1 |
2,094 |
2,099.5 |
2,080.5 |
2,088 |
+0.46% |
376,600 |
2023/11/30 |
2,082.5 |
2,101 |
2,055.5 |
2,078.5 |
-0.36% |
453,600 |
2023/11/29 |
2,088.5 |
2,097 |
2,065.5 |
2,086 |
-0.41% |
312,900 |
2023/11/28 |
2,087 |
2,102 |
2,083 |
2,094.5 |
+0.94% |
326,700 |
2023/11/27 |
2,104.5 |
2,106 |
2,064 |
2,075 |
-1.03% |
284,500 |
2023/11/24 |
2,100 |
2,109.5 |
2,083.5 |
2,096.5 |
+0.79% |
358,900 |
2023/11/22 |
2,064 |
2,102.5 |
2,055 |
2,080 |
+1.64% |
426,700 |
2023/11/21 |
2,042.5 |
2,055.5 |
2,027 |
2,046.5 |
+0.22% |
226,500 |
2023/11/20 |
2,060 |
2,076 |
2,033.5 |
2,042 |
-1.40% |
333,700 |
2023/11/17 |
2,038.5 |
2,071 |
2,037.5 |
2,071 |
+1.59% |
219,900 |
2023/11/16 |
2,087.5 |
2,088 |
2,037 |
2,038.5 |
-2.70% |
339,600 |
2023/11/15 |
2,115 |
2,118 |
2,074 |
2,095 |
+1.04% |
328,400 |
2023/11/14 |
2,090 |
2,092.5 |
2,062.5 |
2,073.5 |
-0.60% |
236,700 |
2023/11/13 |
2,103.5 |
2,103.5 |
2,071 |
2,086 |
-0.83% |
271,700 |
2023/11/10 |
2,087 |
2,116 |
2,068.5 |
2,103.5 |
+1.57% |
374,000 |
2023/11/9 |
2,030 |
2,079.5 |
2,020 |
2,071 |
+2.27% |
408,400 |
2023/11/8 |
2,063 |
2,179.5 |
2,013 |
2,025 |
+0.15% |
1,204,100 |
2023/11/7 |
2,090 |
2,090 |
2,012 |
2,022 |
-2.69% |
561,300 |
2023/11/6 |
2,074 |
2,088 |
2,053.5 |
2,078 |
+1.09% |
433,300 |
2023/11/2 |
2,100 |
2,106.5 |
2,045.5 |
2,055.5 |
-1.34% |
360,300 |
2023/11/1 |
2,100 |
2,113.5 |
2,069 |
2,083.5 |
+0.58% |
402,100 |
2023/10/31 |
2,016 |
2,071.5 |
2,005.5 |
2,071.5 |
+2.75% |
464,400 |
2023/10/30 |
2,058 |
2,067 |
2,009 |
2,016 |
-0.64% |
713,600 |
2023/10/27 |
2,012 |
2,029 |
1,997 |
2,029 |
+1.00% |
235,500 |
2023/10/26 |
2,028 |
2,034 |
1,995 |
2,009 |
-1.47% |
214,200 |
2023/10/25 |
2,086 |
2,105 |
2,036 |
2,039 |
-0.97% |
229,700 |
2023/10/24 |
2,030 |
2,066 |
1,996 |
2,059 |
+1.58% |
310,500 |
2023/10/23 |
2,036 |
2,052 |
2,025 |
2,027 |
+0.60% |
276,600 |
2023/10/20 |
2,001 |
2,030 |
1,993 |
2,015 |
+0.65% |
210,500 |
2023/10/19 |
2,021 |
2,041 |
1,990 |
2,002 |
-2.44% |
285,000 |
2023/10/18 |
2,062 |
2,069 |
2,031 |
2,052 |
+0.00% |
177,000 |
2023/10/17 |
2,058 |
2,078 |
2,036 |
2,052 |
+1.38% |
222,800 |
2023/10/16 |
2,025 |
2,058 |
2,013 |
2,024 |
-0.10% |
402,800 |
2023/10/13 |
2,048 |
2,048 |
2,016 |
2,026 |
-2.78% |
247,100 |
2023/10/12 |
2,086 |
2,099 |
2,073 |
2,084 |
-0.38% |
242,900 |
2023/10/11 |
2,121 |
2,139 |
2,092 |
2,092 |
-0.52% |
368,400 |
2023/10/10 |
2,084 |
2,109 |
2,063 |
2,103 |
+3.09% |
358,800 |
2023/10/6 |
2,039 |
2,075 |
2,022 |
2,040 |
+1.04% |
443,200 |
2023/10/5 |
1,980 |
2,023 |
1,958 |
2,019 |
+2.38% |
379,300 |
2023/10/4 |
1,985 |
2,007 |
1,955 |
1,972 |
-3.10% |
754,600 |
2023/10/3 |
2,080 |
2,082 |
2,027 |
2,035 |
-2.72% |
647,200 |
2023/10/2 |
2,154 |
2,157 |
2,089 |
2,092 |
-3.24% |
578,200 |
2023/9/29 |
2,182 |
2,182 |
2,132 |
2,162 |
-1.95% |
442,200 |
2023/9/28 |
2,220 |
2,222 |
2,170 |
2,205 |
-2.00% |
479,700 |
2023/9/27 |
2,225 |
2,250 |
2,208 |
2,250 |
+0.54% |
431,500 |
|