日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
2,922 |
2,930 |
2,841 |
2,889.5 |
-2.81% |
1,515,800 |
2024/3/27 |
3,042 |
3,060 |
2,956 |
2,973 |
-1.06% |
1,997,900 |
2024/3/26 |
3,001 |
3,025 |
2,971.5 |
3,005 |
+0.75% |
1,064,700 |
2024/3/25 |
2,984 |
3,017 |
2,940.5 |
2,982.5 |
+0.05% |
1,865,700 |
2024/3/22 |
2,951.5 |
2,983 |
2,935 |
2,981 |
+1.50% |
1,043,500 |
2024/3/21 |
2,904.5 |
2,937 |
2,895 |
2,937 |
+1.82% |
1,410,700 |
2024/3/19 |
2,821 |
2,921 |
2,820.5 |
2,884.5 |
+1.78% |
1,243,400 |
2024/3/18 |
2,817.5 |
2,844 |
2,804 |
2,834 |
+1.50% |
1,053,800 |
2024/3/15 |
2,798 |
2,822.5 |
2,775 |
2,792 |
-0.25% |
1,278,400 |
2024/3/14 |
2,808 |
2,826.5 |
2,786 |
2,799 |
-0.60% |
808,700 |
2024/3/13 |
2,839 |
2,847 |
2,781 |
2,816 |
+0.63% |
838,700 |
2024/3/12 |
2,835.5 |
2,837 |
2,742 |
2,798.5 |
-0.83% |
1,034,900 |
2024/3/11 |
2,895.5 |
2,905 |
2,784.5 |
2,822 |
-2.66% |
1,109,700 |
2024/3/8 |
2,888 |
2,932.5 |
2,872.5 |
2,899 |
-1.33% |
1,030,900 |
2024/3/7 |
2,926 |
3,008 |
2,911.5 |
2,938 |
+0.41% |
1,421,400 |
2024/3/6 |
2,880 |
2,926 |
2,872 |
2,926 |
+1.95% |
1,021,600 |
2024/3/5 |
2,897 |
2,897.5 |
2,840 |
2,870 |
+0.00% |
1,059,500 |
2024/3/4 |
2,859.5 |
2,887.5 |
2,848 |
2,870 |
+0.51% |
1,766,100 |
2024/3/1 |
2,770 |
2,877 |
2,769 |
2,855.5 |
+3.39% |
2,015,400 |
2024/2/29 |
2,739 |
2,762 |
2,731.5 |
2,762 |
+2.16% |
2,220,000 |
2024/2/28 |
2,713 |
2,759 |
2,688.5 |
2,703.5 |
-0.59% |
1,135,500 |
2024/2/27 |
2,708 |
2,755.5 |
2,708 |
2,719.5 |
+0.13% |
1,080,100 |
2024/2/26 |
2,720 |
2,728 |
2,697 |
2,716 |
-0.18% |
1,127,300 |
2024/2/22 |
2,657.5 |
2,729 |
2,655 |
2,721 |
+2.56% |
1,150,400 |
2024/2/21 |
2,671 |
2,687 |
2,635.5 |
2,653 |
-0.95% |
909,700 |
2024/2/20 |
2,689 |
2,706 |
2,675 |
2,678.5 |
-0.59% |
901,800 |
2024/2/19 |
2,676.5 |
2,714.5 |
2,673 |
2,694.5 |
+1.45% |
949,900 |
2024/2/16 |
2,625 |
2,671 |
2,619 |
2,656 |
+1.78% |
1,223,000 |
2024/2/15 |
2,709 |
2,720 |
2,608 |
2,609.5 |
-6.50% |
3,281,100 |
2024/2/14 |
2,800 |
2,856 |
2,790 |
2,791 |
-0.98% |
1,454,000 |
2024/2/13 |
2,762.5 |
2,825 |
2,752 |
2,818.5 |
+2.47% |
1,608,400 |
2024/2/9 |
2,738 |
2,763.5 |
2,722.5 |
2,750.5 |
+0.00% |
702,600 |
2024/2/8 |
2,753.5 |
2,787 |
2,739 |
2,750.5 |
+0.57% |
1,015,200 |
2024/2/7 |
2,705.5 |
2,738.5 |
2,697 |
2,735 |
+0.85% |
773,500 |
2024/2/6 |
2,748 |
2,749 |
2,707 |
2,712 |
-1.42% |
848,400 |
2024/2/5 |
2,721 |
2,773 |
2,696.5 |
2,751 |
+1.83% |
1,056,000 |
2024/2/2 |
2,709 |
2,710.5 |
2,677 |
2,701.5 |
-0.28% |
1,081,600 |
2024/2/1 |
2,734.5 |
2,738.5 |
2,691 |
2,709 |
-2.34% |
2,068,800 |
2024/1/31 |
2,720 |
2,774.5 |
2,714 |
2,774 |
+2.48% |
1,172,500 |
2024/1/30 |
2,715 |
2,716 |
2,699 |
2,707 |
-0.55% |
564,100 |
2024/1/29 |
2,681 |
2,727 |
2,681 |
2,722 |
+2.00% |
665,900 |
2024/1/26 |
2,718.5 |
2,718.5 |
2,668.5 |
2,668.5 |
-1.93% |
815,200 |
2024/1/25 |
2,730 |
2,742.5 |
2,717 |
2,721 |
-0.07% |
687,900 |
2024/1/24 |
2,664.5 |
2,724 |
2,661.5 |
2,723 |
+1.93% |
1,099,300 |
2024/1/23 |
2,694 |
2,699.5 |
2,659.5 |
2,671.5 |
-0.37% |
750,800 |
2024/1/22 |
2,650 |
2,683 |
2,640.5 |
2,681.5 |
+1.71% |
625,000 |
2024/1/19 |
2,670 |
2,676 |
2,627 |
2,636.5 |
-0.19% |
658,700 |
2024/1/18 |
2,668.5 |
2,677.5 |
2,638 |
2,641.5 |
-0.79% |
723,300 |
2024/1/17 |
2,664 |
2,704.5 |
2,655.5 |
2,662.5 |
+0.66% |
995,400 |
2024/1/16 |
2,673 |
2,675.5 |
2,634 |
2,645 |
-0.53% |
588,800 |
2024/1/15 |
2,635.5 |
2,667.5 |
2,635.5 |
2,659 |
+1.28% |
703,700 |
2024/1/12 |
2,640 |
2,640 |
2,598 |
2,625.5 |
-0.06% |
1,114,500 |
2024/1/11 |
2,624.5 |
2,662 |
2,623 |
2,627 |
-0.08% |
1,208,900 |
2024/1/10 |
2,648 |
2,650.5 |
2,621.5 |
2,629 |
-1.46% |
1,147,900 |
2024/1/9 |
2,703 |
2,738.5 |
2,653.5 |
2,668 |
+0.23% |
1,911,000 |
2024/1/5 |
2,629 |
2,675.5 |
2,624.5 |
2,662 |
+2.82% |
1,567,500 |
2024/1/4 |
2,554 |
2,603.5 |
2,511 |
2,589 |
+3.39% |
1,749,400 |
2023/12/29 |
2,489 |
2,507.5 |
2,480.5 |
2,504 |
+1.44% |
720,700 |
2023/12/28 |
2,458.5 |
2,485 |
2,458.5 |
2,468.5 |
-0.26% |
618,200 |
2023/12/27 |
2,480.5 |
2,488 |
2,464 |
2,475 |
+0.08% |
849,700 |
2023/12/26 |
2,480 |
2,485 |
2,455 |
2,473 |
+0.00% |
532,700 |
2023/12/25 |
2,497 |
2,498 |
2,468.5 |
2,473 |
-0.24% |
355,200 |
2023/12/22 |
2,467.5 |
2,499.5 |
2,462 |
2,479 |
+0.59% |
796,700 |
2023/12/21 |
2,442 |
2,479 |
2,424.5 |
2,464.5 |
+1.13% |
1,497,600 |
2023/12/20 |
2,465.5 |
2,488.5 |
2,433 |
2,437 |
-1.91% |
1,254,300 |
2023/12/19 |
2,519 |
2,536 |
2,469.5 |
2,484.5 |
-0.58% |
1,333,000 |
2023/12/18 |
2,495.5 |
2,514 |
2,452.5 |
2,499 |
-0.70% |
1,027,100 |
2023/12/15 |
2,500 |
2,528.5 |
2,479 |
2,516.5 |
-0.44% |
1,631,200 |
2023/12/14 |
2,626 |
2,637 |
2,526.5 |
2,527.5 |
-5.28% |
1,542,900 |
2023/12/13 |
2,660 |
2,677.5 |
2,646 |
2,668.5 |
+0.96% |
738,000 |
2023/12/12 |
2,675.5 |
2,676 |
2,635 |
2,643 |
-1.25% |
791,500 |
2023/12/11 |
2,699.5 |
2,699.5 |
2,660.5 |
2,676.5 |
-0.11% |
890,600 |
2023/12/8 |
2,672.5 |
2,712 |
2,651.5 |
2,679.5 |
+0.54% |
1,441,900 |
2023/12/7 |
2,643.5 |
2,667 |
2,623 |
2,665 |
+0.53% |
1,195,800 |
2023/12/6 |
2,624 |
2,653 |
2,610 |
2,651 |
+1.55% |
1,349,800 |
2023/12/5 |
2,693.5 |
2,696.5 |
2,603 |
2,610.5 |
-2.45% |
1,637,600 |
2023/12/4 |
2,700 |
2,722.5 |
2,651.5 |
2,676 |
-2.58% |
1,703,800 |
2023/12/1 |
2,780.5 |
2,791 |
2,723.5 |
2,747 |
-0.65% |
1,442,900 |
2023/11/30 |
2,718.5 |
2,777 |
2,713.5 |
2,765 |
+0.80% |
2,081,000 |
2023/11/29 |
2,778 |
2,796 |
2,741.5 |
2,743 |
-2.26% |
910,800 |
2023/11/28 |
2,827 |
2,851 |
2,793.5 |
2,806.5 |
-1.49% |
770,000 |
2023/11/27 |
2,850 |
2,855 |
2,801.5 |
2,849 |
+0.55% |
835,100 |
2023/11/24 |
2,840.5 |
2,843 |
2,816 |
2,833.5 |
+0.93% |
594,900 |
2023/11/22 |
2,822.5 |
2,843 |
2,805.5 |
2,807.5 |
+0.21% |
579,600 |
2023/11/21 |
2,824 |
2,842.5 |
2,795 |
2,801.5 |
-0.80% |
870,600 |
2023/11/20 |
2,787 |
2,868 |
2,787 |
2,824 |
-2.18% |
1,479,900 |
2023/11/17 |
2,767.5 |
2,895 |
2,764.5 |
2,887 |
+2.92% |
1,721,900 |
2023/11/16 |
2,784.5 |
2,821 |
2,783 |
2,805 |
+1.23% |
949,300 |
2023/11/15 |
2,818 |
2,822.5 |
2,708 |
2,771 |
-2.48% |
1,894,100 |
2023/11/14 |
2,850 |
2,895.5 |
2,806 |
2,841.5 |
+1.43% |
1,276,100 |
2023/11/13 |
2,750.5 |
2,804 |
2,750 |
2,801.5 |
+1.38% |
1,050,800 |
2023/11/10 |
2,722 |
2,769.5 |
2,714 |
2,763.5 |
+2.22% |
941,500 |
2023/11/9 |
2,690.5 |
2,721 |
2,636.5 |
2,703.5 |
-0.15% |
1,393,300 |
2023/11/8 |
2,823 |
2,839.5 |
2,679 |
2,707.5 |
-4.97% |
1,764,200 |
2023/11/7 |
2,860 |
2,901 |
2,848 |
2,849 |
-1.15% |
1,222,400 |
2023/11/6 |
2,913 |
2,921 |
2,870.5 |
2,882 |
-1.44% |
1,652,000 |
2023/11/2 |
2,966 |
2,968 |
2,915 |
2,924 |
-1.27% |
1,407,200 |
2023/11/1 |
2,930.5 |
2,977.5 |
2,930.5 |
2,961.5 |
+2.24% |
2,420,100 |
2023/10/31 |
2,851 |
2,899.5 |
2,821 |
2,896.5 |
+3.65% |
2,315,300 |
2023/10/30 |
2,775.5 |
2,818.5 |
2,771 |
2,794.5 |
-0.66% |
4,172,800 |
2023/10/27 |
2,772 |
2,813 |
2,739.5 |
2,813 |
+1.96% |
1,690,500 |
2023/10/26 |
2,768.5 |
2,788.5 |
2,734.5 |
2,759 |
-0.24% |
1,085,500 |
2023/10/25 |
2,709.5 |
2,783 |
2,706.5 |
2,765.5 |
+2.07% |
1,298,600 |
2023/10/24 |
2,692 |
2,722 |
2,666.5 |
2,709.5 |
-0.11% |
922,500 |
2023/10/23 |
2,716.5 |
2,724.5 |
2,704 |
2,712.5 |
-0.17% |
872,600 |
2023/10/20 |
2,726 |
2,755.5 |
2,706 |
2,717 |
+0.04% |
995,900 |
2023/10/19 |
2,715 |
2,748 |
2,707 |
2,716 |
-0.98% |
846,900 |
2023/10/18 |
2,700 |
2,759 |
2,685 |
2,743 |
+3.12% |
2,393,900 |
2023/10/17 |
2,660 |
2,675 |
2,636 |
2,660 |
+0.40% |
1,012,200 |
2023/10/16 |
2,631 |
2,656.5 |
2,620 |
2,649.5 |
-0.24% |
1,005,600 |
2023/10/13 |
2,687 |
2,693.5 |
2,648.5 |
2,656 |
-1.21% |
896,300 |
2023/10/12 |
2,670.5 |
2,698 |
2,659 |
2,688.5 |
+1.40% |
1,589,700 |
2023/10/11 |
2,646.5 |
2,666 |
2,623 |
2,651.5 |
-0.67% |
946,900 |
2023/10/10 |
2,650.5 |
2,683 |
2,640 |
2,669.5 |
+2.01% |
1,867,000 |
2023/10/6 |
2,568 |
2,623 |
2,552.5 |
2,617 |
+1.91% |
1,567,500 |
2023/10/5 |
2,500 |
2,568 |
2,499.5 |
2,568 |
+2.51% |
1,442,500 |
2023/10/4 |
2,530 |
2,539 |
2,493 |
2,505 |
-2.13% |
1,125,400 |
2023/10/3 |
2,585 |
2,589 |
2,538.5 |
2,559.5 |
-0.18% |
1,639,500 |
2023/10/2 |
2,520.5 |
2,594.5 |
2,520.5 |
2,564 |
+1.73% |
1,435,000 |
2023/9/29 |
2,552 |
2,568.5 |
2,493 |
2,520.5 |
-1.35% |
1,625,300 |
2023/9/28 |
2,558 |
2,587 |
2,541 |
2,555 |
-1.94% |
1,740,500 |
2023/9/27 |
2,598.5 |
2,611 |
2,564 |
2,605.5 |
+0.79% |
1,988,800 |
2023/9/26 |
2,551 |
2,599 |
2,543.5 |
2,585 |
+2.05% |
1,440,700 |
|