日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
2,730.5 |
2,740 |
2,641.5 |
2,650 |
-2.95% |
647,800 |
2024/3/27 |
2,690.5 |
2,765.5 |
2,690 |
2,730.5 |
+1.92% |
553,200 |
2024/3/26 |
2,674 |
2,706 |
2,642 |
2,679 |
-0.59% |
532,600 |
2024/3/25 |
2,765 |
2,785.5 |
2,695 |
2,695 |
-2.14% |
658,300 |
2024/3/22 |
2,850 |
2,854 |
2,752 |
2,754 |
-3.37% |
808,900 |
2024/3/21 |
2,941 |
2,968 |
2,841 |
2,850 |
-2.53% |
594,900 |
2024/3/19 |
2,917 |
2,942 |
2,874 |
2,924 |
-0.73% |
408,600 |
2024/3/18 |
2,897 |
2,954 |
2,887.5 |
2,945.5 |
+2.97% |
383,500 |
2024/3/15 |
2,822 |
2,879.5 |
2,806.5 |
2,860.5 |
+1.24% |
304,300 |
2024/3/14 |
2,800 |
2,829 |
2,788 |
2,825.5 |
+1.40% |
201,200 |
2024/3/13 |
2,803.5 |
2,826.5 |
2,775 |
2,786.5 |
-1.01% |
342,100 |
2024/3/12 |
2,799 |
2,815 |
2,757 |
2,815 |
+0.91% |
169,300 |
2024/3/11 |
2,787 |
2,810 |
2,753.5 |
2,789.5 |
-0.84% |
288,100 |
2024/3/8 |
2,739.5 |
2,839 |
2,714 |
2,813 |
+1.17% |
417,900 |
2024/3/7 |
2,800.5 |
2,808 |
2,758.5 |
2,780.5 |
-0.50% |
269,000 |
2024/3/6 |
2,779.5 |
2,829 |
2,755 |
2,794.5 |
-0.39% |
420,200 |
2024/3/5 |
2,810 |
2,832.5 |
2,786 |
2,805.5 |
-1.21% |
359,200 |
2024/3/4 |
2,892 |
2,895 |
2,822 |
2,840 |
-1.20% |
337,600 |
2024/3/1 |
2,850.5 |
2,887.5 |
2,834 |
2,874.5 |
+0.65% |
594,600 |
2024/2/29 |
2,884.5 |
2,906.5 |
2,835.5 |
2,856 |
-2.04% |
844,500 |
2024/2/28 |
2,929 |
2,943 |
2,892 |
2,915.5 |
+0.33% |
527,700 |
2024/2/27 |
2,923.5 |
2,954.5 |
2,881 |
2,906 |
-0.31% |
657,300 |
2024/2/26 |
3,077 |
3,106 |
2,915 |
2,915 |
-5.33% |
996,100 |
2024/2/22 |
3,140 |
3,175 |
3,040 |
3,079 |
-3.78% |
1,073,300 |
2024/2/21 |
3,180 |
3,348 |
3,180 |
3,200 |
+2.14% |
1,305,800 |
2024/2/20 |
3,066 |
3,147 |
3,052 |
3,133 |
+3.60% |
390,400 |
2024/2/19 |
3,030 |
3,075 |
3,016 |
3,024 |
+0.07% |
303,000 |
2024/2/16 |
3,030 |
3,088 |
2,997 |
3,022 |
-0.20% |
278,500 |
2024/2/15 |
3,049 |
3,117 |
3,025 |
3,028 |
-0.33% |
550,700 |
2024/2/14 |
2,974 |
3,059 |
2,950 |
3,038 |
+1.95% |
539,700 |
2024/2/13 |
2,894.5 |
3,001 |
2,880 |
2,980 |
+2.78% |
786,900 |
2024/2/9 |
2,857 |
2,900 |
2,791 |
2,899.5 |
-9.19% |
1,818,400 |
2024/2/8 |
3,233 |
3,236 |
3,147 |
3,193 |
-1.39% |
618,500 |
2024/2/7 |
3,288 |
3,343 |
3,172 |
3,238 |
-2.56% |
1,107,300 |
2024/2/6 |
3,097 |
3,355 |
3,060 |
3,323 |
+7.09% |
1,765,400 |
2024/2/5 |
3,135 |
3,146 |
3,086 |
3,103 |
-0.96% |
300,300 |
2024/2/2 |
3,110 |
3,181 |
3,099 |
3,133 |
+1.26% |
307,600 |
2024/2/1 |
3,125 |
3,125 |
3,073 |
3,094 |
-1.46% |
302,000 |
2024/1/31 |
3,150 |
3,150 |
3,121 |
3,140 |
-0.88% |
298,400 |
2024/1/30 |
3,168 |
3,192 |
3,157 |
3,168 |
+0.67% |
180,200 |
2024/1/29 |
3,150 |
3,168 |
3,128 |
3,147 |
+0.13% |
176,800 |
2024/1/26 |
3,150 |
3,186 |
3,139 |
3,143 |
-0.41% |
276,300 |
2024/1/25 |
3,136 |
3,159 |
3,112 |
3,156 |
+1.09% |
243,500 |
2024/1/24 |
3,138 |
3,141 |
3,102 |
3,122 |
-0.35% |
159,300 |
2024/1/23 |
3,139 |
3,155 |
3,101 |
3,133 |
-0.19% |
271,900 |
2024/1/22 |
3,108 |
3,139 |
3,093 |
3,139 |
+1.65% |
201,800 |
2024/1/19 |
3,105 |
3,107 |
3,064 |
3,088 |
+0.10% |
279,800 |
2024/1/18 |
3,104 |
3,108 |
3,065 |
3,085 |
-0.58% |
228,700 |
2024/1/17 |
3,135 |
3,147 |
3,097 |
3,103 |
-0.19% |
292,100 |
2024/1/16 |
3,077 |
3,132 |
3,053 |
3,109 |
+0.29% |
373,400 |
2024/1/15 |
3,100 |
3,118 |
3,075 |
3,100 |
-0.51% |
392,200 |
2024/1/12 |
3,072 |
3,132 |
3,057 |
3,116 |
+3.11% |
724,100 |
2024/1/11 |
3,035 |
3,045 |
2,996.5 |
3,022 |
+0.99% |
357,800 |
2024/1/10 |
2,992.5 |
3,016 |
2,975 |
2,992.5 |
-0.55% |
402,400 |
2024/1/9 |
2,938 |
3,013 |
2,925.5 |
3,009 |
+4.08% |
664,500 |
2024/1/5 |
2,877 |
2,907 |
2,848 |
2,891 |
+0.21% |
340,200 |
2024/1/4 |
2,800 |
2,893 |
2,772 |
2,885 |
+0.49% |
509,300 |
2023/12/29 |
2,865.5 |
2,883.5 |
2,844 |
2,871 |
+1.13% |
394,200 |
2023/12/28 |
2,852 |
2,852.5 |
2,804.5 |
2,839 |
-1.27% |
385,300 |
2023/12/27 |
2,831.5 |
2,895 |
2,815.5 |
2,875.5 |
+3.31% |
627,100 |
2023/12/26 |
2,787 |
2,828 |
2,781.5 |
2,783.5 |
+0.27% |
426,600 |
2023/12/25 |
2,788 |
2,812 |
2,763.5 |
2,776 |
+0.74% |
416,100 |
2023/12/22 |
2,769.5 |
2,817 |
2,743.5 |
2,755.5 |
-0.34% |
801,600 |
2023/12/21 |
2,780 |
2,796.5 |
2,747 |
2,765 |
-1.09% |
698,000 |
2023/12/20 |
2,738.5 |
2,814.5 |
2,727 |
2,795.5 |
+2.78% |
950,800 |
2023/12/19 |
2,631.5 |
2,724 |
2,631.5 |
2,720 |
+4.19% |
1,065,700 |
2023/12/18 |
2,558.5 |
2,617 |
2,526.5 |
2,610.5 |
+1.32% |
510,900 |
2023/12/15 |
2,551 |
2,581.5 |
2,536 |
2,576.5 |
+0.04% |
488,700 |
2023/12/14 |
2,596 |
2,640 |
2,563.5 |
2,575.5 |
-1.83% |
616,100 |
2023/12/13 |
2,587 |
2,655.5 |
2,587 |
2,623.5 |
+2.16% |
748,400 |
2023/12/12 |
2,592 |
2,611.5 |
2,564.5 |
2,568 |
+0.80% |
587,100 |
2023/12/11 |
2,535 |
2,551 |
2,506.5 |
2,547.5 |
+0.61% |
370,500 |
2023/12/8 |
2,593 |
2,593 |
2,527.5 |
2,532 |
-2.41% |
473,200 |
2023/12/7 |
2,633.5 |
2,646 |
2,594.5 |
2,594.5 |
-2.35% |
455,400 |
2023/12/6 |
2,620 |
2,663.5 |
2,618 |
2,657 |
+1.41% |
365,700 |
2023/12/5 |
2,613.5 |
2,639.5 |
2,599 |
2,620 |
+0.17% |
375,400 |
2023/12/4 |
2,647 |
2,651 |
2,608.5 |
2,615.5 |
-1.19% |
275,000 |
2023/12/1 |
2,667 |
2,670 |
2,635 |
2,647 |
-0.64% |
382,400 |
2023/11/30 |
2,672.5 |
2,678.5 |
2,637 |
2,664 |
-0.52% |
647,300 |
2023/11/29 |
2,694 |
2,701.5 |
2,672.5 |
2,678 |
-0.69% |
290,400 |
2023/11/28 |
2,733 |
2,737 |
2,673 |
2,696.5 |
-1.73% |
465,900 |
2023/11/27 |
2,759 |
2,776 |
2,728 |
2,744 |
-0.56% |
432,100 |
2023/11/24 |
2,743 |
2,789.5 |
2,722.5 |
2,759.5 |
+1.40% |
643,400 |
2023/11/22 |
2,716 |
2,721.5 |
2,683.5 |
2,721.5 |
-0.33% |
458,500 |
2023/11/21 |
2,724 |
2,738.5 |
2,694.5 |
2,730.5 |
+0.24% |
387,600 |
2023/11/20 |
2,686.5 |
2,743 |
2,674 |
2,724 |
+1.40% |
482,500 |
2023/11/17 |
2,699 |
2,707 |
2,670 |
2,686.5 |
-0.68% |
466,500 |
2023/11/16 |
2,719 |
2,724 |
2,690 |
2,705 |
-0.75% |
624,400 |
2023/11/15 |
2,701.5 |
2,738.5 |
2,663 |
2,725.5 |
+1.60% |
431,200 |
2023/11/14 |
2,700 |
2,725 |
2,681.5 |
2,682.5 |
-0.56% |
340,300 |
2023/11/13 |
2,738.5 |
2,742.5 |
2,682.5 |
2,697.5 |
-0.61% |
474,400 |
2023/11/10 |
2,738.5 |
2,770 |
2,710.5 |
2,714 |
-1.17% |
410,000 |
2023/11/9 |
2,730 |
2,761 |
2,706.5 |
2,746 |
-0.15% |
701,800 |
2023/11/8 |
2,805.5 |
2,812.5 |
2,743.5 |
2,750 |
-1.70% |
581,100 |
2023/11/7 |
2,849.5 |
2,854.5 |
2,762 |
2,797.5 |
-2.32% |
977,800 |
2023/11/6 |
2,750 |
2,893.5 |
2,704 |
2,864 |
-2.92% |
1,883,400 |
2023/11/2 |
2,909.5 |
2,968.5 |
2,902 |
2,950 |
+2.04% |
666,300 |
2023/11/1 |
2,934.5 |
2,936.5 |
2,884.5 |
2,891 |
+0.23% |
587,400 |
2023/10/31 |
2,865 |
2,918 |
2,854 |
2,884.5 |
+0.44% |
903,200 |
2023/10/30 |
2,897.5 |
2,903 |
2,856 |
2,872 |
-1.15% |
485,400 |
2023/10/27 |
2,925 |
2,932 |
2,895.5 |
2,905.5 |
+0.31% |
453,000 |
2023/10/26 |
2,938 |
2,953.5 |
2,895.5 |
2,896.5 |
-2.43% |
552,900 |
2023/10/25 |
3,007 |
3,014 |
2,957.5 |
2,968.5 |
-0.42% |
368,600 |
2023/10/24 |
2,950 |
2,993 |
2,920 |
2,981 |
+0.95% |
577,400 |
2023/10/23 |
2,979 |
2,979.5 |
2,942 |
2,953 |
-1.42% |
458,100 |
2023/10/20 |
2,990 |
3,008 |
2,984 |
2,995.5 |
-0.94% |
369,900 |
2023/10/19 |
3,030 |
3,051 |
3,022 |
3,024 |
-1.40% |
197,300 |
2023/10/18 |
3,070 |
3,075 |
3,035 |
3,067 |
-0.26% |
229,300 |
2023/10/17 |
3,034 |
3,099 |
3,031 |
3,075 |
+2.40% |
334,300 |
2023/10/16 |
3,020 |
3,023 |
2,979.5 |
3,003 |
-1.54% |
501,300 |
2023/10/13 |
3,093 |
3,103 |
3,038 |
3,050 |
-2.65% |
404,300 |
2023/10/12 |
3,094 |
3,138 |
3,088 |
3,133 |
+1.46% |
262,500 |
2023/10/11 |
3,109 |
3,125 |
3,077 |
3,088 |
-0.68% |
420,400 |
2023/10/10 |
3,106 |
3,116 |
3,090 |
3,109 |
+1.04% |
366,800 |
2023/10/6 |
3,071 |
3,096 |
3,071 |
3,077 |
+0.03% |
265,000 |
2023/10/5 |
3,004 |
3,080 |
3,004 |
3,076 |
+2.40% |
355,100 |
2023/10/4 |
2,990 |
3,022 |
2,978.5 |
3,004 |
-0.69% |
536,400 |
2023/10/3 |
3,034 |
3,051 |
3,018 |
3,025 |
-0.33% |
404,700 |
2023/10/2 |
3,019 |
3,056 |
3,009 |
3,035 |
+1.44% |
495,300 |
2023/9/29 |
3,015 |
3,029 |
2,970 |
2,992 |
-0.86% |
448,000 |
2023/9/28 |
3,083 |
3,083 |
2,995 |
3,018 |
-2.77% |
386,600 |
2023/9/27 |
3,036 |
3,117 |
3,012 |
3,104 |
+1.57% |
470,200 |
2023/9/26 |
3,080 |
3,080 |
3,025 |
3,056 |
-2.11% |
524,100 |
|