日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
1,088.5 |
1,097 |
1,083 |
1,091 |
+0.74% |
476,600 |
2024/3/28 |
1,101 |
1,104 |
1,081.5 |
1,083 |
-3.26% |
950,300 |
2024/3/27 |
1,117 |
1,135 |
1,117 |
1,119.5 |
+0.27% |
1,643,600 |
2024/3/26 |
1,121.5 |
1,126.5 |
1,101 |
1,116.5 |
+0.40% |
1,017,800 |
2024/3/25 |
1,132 |
1,132 |
1,106.5 |
1,112 |
-3.51% |
1,864,600 |
2024/3/22 |
1,114 |
1,160 |
1,099 |
1,152.5 |
+4.77% |
1,707,800 |
2024/3/21 |
1,080 |
1,109 |
1,067 |
1,100 |
+3.72% |
1,525,200 |
2024/3/19 |
1,050.5 |
1,071.5 |
1,047 |
1,060.5 |
+0.43% |
1,186,200 |
2024/3/18 |
1,055.5 |
1,063.5 |
1,046 |
1,056 |
+1.59% |
994,900 |
2024/3/15 |
1,033 |
1,051.5 |
1,031.5 |
1,039.5 |
+0.29% |
1,638,700 |
2024/3/14 |
1,057 |
1,058 |
1,031.5 |
1,036.5 |
-0.72% |
717,600 |
2024/3/13 |
1,062 |
1,065 |
1,031.5 |
1,044 |
+0.43% |
891,300 |
2024/3/12 |
1,030 |
1,041 |
1,012 |
1,039.5 |
-0.53% |
1,097,100 |
2024/3/11 |
1,097.5 |
1,098 |
1,033.5 |
1,045 |
-4.70% |
1,445,000 |
2024/3/8 |
1,060 |
1,103.5 |
1,049.5 |
1,096.5 |
+2.48% |
1,923,200 |
2024/3/7 |
1,046 |
1,070 |
1,043.5 |
1,070 |
+1.76% |
2,242,500 |
2024/3/6 |
1,048 |
1,054 |
1,039 |
1,051.5 |
-0.19% |
1,469,800 |
2024/3/5 |
1,044.5 |
1,054.5 |
1,033 |
1,053.5 |
+0.81% |
1,075,300 |
2024/3/4 |
1,084 |
1,084 |
1,035 |
1,045 |
-3.64% |
2,017,200 |
2024/3/1 |
1,068.5 |
1,084.5 |
1,060.5 |
1,084.5 |
+1.50% |
1,027,000 |
2024/2/29 |
1,066 |
1,074.5 |
1,062 |
1,068.5 |
+0.38% |
850,200 |
2024/2/28 |
1,060 |
1,088 |
1,056.5 |
1,064.5 |
+1.19% |
791,500 |
2024/2/27 |
1,047.5 |
1,067.5 |
1,040.5 |
1,052 |
+0.81% |
861,800 |
2024/2/26 |
1,053.5 |
1,060 |
1,033 |
1,043.5 |
-0.76% |
742,100 |
2024/2/22 |
1,045 |
1,056 |
1,044 |
1,051.5 |
+1.15% |
592,500 |
2024/2/21 |
1,040 |
1,045.5 |
1,033 |
1,039.5 |
+0.24% |
531,200 |
2024/2/20 |
1,038.5 |
1,045.5 |
1,031 |
1,037 |
-0.34% |
628,900 |
2024/2/19 |
1,015 |
1,040.5 |
1,013 |
1,040.5 |
+2.77% |
653,300 |
2024/2/16 |
1,000 |
1,024.5 |
998.8 |
1,012.5 |
+2.27% |
1,112,200 |
2024/2/15 |
1,006 |
1,014.5 |
988.4 |
990 |
-0.45% |
653,500 |
2024/2/14 |
1,003 |
1,009 |
990.4 |
994.5 |
-0.51% |
553,700 |
2024/2/13 |
987 |
1,001 |
981.7 |
999.6 |
+1.91% |
769,400 |
2024/2/9 |
987.4 |
987.5 |
966.3 |
980.9 |
-0.66% |
746,700 |
2024/2/8 |
981 |
998.8 |
978.4 |
987.4 |
+0.45% |
769,100 |
2024/2/7 |
978.4 |
985.8 |
972.2 |
983 |
+0.00% |
670,100 |
2024/2/6 |
1,010 |
1,010.5 |
982.5 |
983 |
-2.96% |
1,253,800 |
2024/2/5 |
1,004.5 |
1,022.5 |
1,001 |
1,013 |
+2.23% |
1,400,500 |
2024/2/2 |
999.6 |
999.6 |
986.2 |
990.9 |
-1.01% |
588,100 |
2024/2/1 |
990 |
1,002.5 |
983.3 |
1,001 |
+0.46% |
813,500 |
2024/1/31 |
984.6 |
997 |
981.1 |
996.4 |
+1.20% |
525,800 |
2024/1/30 |
992.5 |
992.5 |
983.5 |
984.6 |
-0.95% |
397,800 |
2024/1/29 |
984.1 |
998 |
982 |
994 |
+1.52% |
539,900 |
2024/1/26 |
982 |
1,000 |
975 |
979.1 |
-1.08% |
989,700 |
2024/1/25 |
980.3 |
1,003 |
979.7 |
989.8 |
+1.21% |
1,172,900 |
2024/1/24 |
947.9 |
978.4 |
947.1 |
978 |
+2.67% |
844,500 |
2024/1/23 |
962 |
964.8 |
950 |
952.6 |
-0.42% |
532,300 |
2024/1/22 |
948 |
959.6 |
946.5 |
956.6 |
+1.78% |
514,400 |
2024/1/19 |
944.4 |
944.4 |
936 |
939.9 |
-0.06% |
444,600 |
2024/1/18 |
937.8 |
942.5 |
932.7 |
940.5 |
+0.49% |
421,000 |
2024/1/17 |
940.7 |
947.2 |
935.3 |
935.9 |
-0.25% |
516,300 |
2024/1/16 |
952.4 |
952.9 |
936.8 |
938.2 |
-1.05% |
631,700 |
2024/1/15 |
936.1 |
955.7 |
936.1 |
948.2 |
+1.35% |
533,700 |
2024/1/12 |
954.1 |
956.1 |
935.2 |
935.6 |
-1.83% |
704,800 |
2024/1/11 |
943 |
973.9 |
943 |
953 |
+2.35% |
1,338,300 |
2024/1/10 |
931 |
940.2 |
930.1 |
931.1 |
-0.25% |
581,500 |
2024/1/9 |
942 |
946.6 |
931.2 |
933.4 |
-0.49% |
559,600 |
2024/1/5 |
921.5 |
938 |
920.5 |
938 |
+2.72% |
654,800 |
2024/1/4 |
905.6 |
913.2 |
892.2 |
913.2 |
+1.16% |
734,800 |
2023/12/29 |
902.9 |
907 |
897.2 |
902.7 |
+0.39% |
482,600 |
2023/12/28 |
895.3 |
899.9 |
891.6 |
899.2 |
+0.08% |
449,300 |
2023/12/27 |
897.7 |
900 |
890.6 |
898.5 |
+0.46% |
774,100 |
2023/12/26 |
896 |
898.5 |
886.5 |
894.4 |
-0.53% |
765,000 |
2023/12/25 |
901 |
903.3 |
892.5 |
899.2 |
+0.66% |
449,300 |
2023/12/22 |
884.5 |
893.3 |
882.1 |
893.3 |
+1.86% |
671,600 |
2023/12/21 |
878 |
883.2 |
875.1 |
877 |
-1.06% |
755,500 |
2023/12/20 |
883.2 |
894.5 |
882 |
886.4 |
-0.87% |
780,100 |
2023/12/19 |
898 |
904.4 |
889 |
894.2 |
-0.17% |
686,900 |
2023/12/18 |
906 |
906 |
880.7 |
895.7 |
-1.57% |
1,151,900 |
2023/12/15 |
919.3 |
922 |
905.1 |
910 |
-1.40% |
970,100 |
2023/12/14 |
953.7 |
959.3 |
922 |
922.9 |
-3.81% |
1,007,100 |
2023/12/13 |
955 |
967.4 |
955 |
959.5 |
+1.36% |
515,300 |
2023/12/12 |
957.7 |
958.2 |
945.3 |
946.6 |
-1.24% |
525,700 |
2023/12/11 |
961 |
968.5 |
949.1 |
958.5 |
+0.92% |
777,000 |
2023/12/8 |
946 |
972.3 |
945.4 |
949.8 |
-0.33% |
1,137,000 |
2023/12/7 |
935 |
955.1 |
935 |
952.9 |
+0.46% |
729,700 |
2023/12/6 |
930.4 |
949.9 |
930 |
948.5 |
+1.96% |
848,200 |
2023/12/5 |
938.4 |
946.7 |
925 |
930.3 |
-1.00% |
789,400 |
2023/12/4 |
938.5 |
949.8 |
930.4 |
939.7 |
-0.76% |
764,000 |
2023/12/1 |
939 |
948.7 |
936.2 |
946.9 |
+2.15% |
698,200 |
2023/11/30 |
925 |
929.7 |
918.5 |
927 |
-0.24% |
941,000 |
2023/11/29 |
942 |
952.8 |
928.1 |
929.2 |
-2.10% |
714,600 |
2023/11/28 |
956 |
965.4 |
946.6 |
949.1 |
-0.32% |
541,700 |
2023/11/27 |
945 |
954.7 |
942.4 |
952.1 |
+1.13% |
527,300 |
2023/11/24 |
944 |
944.9 |
936.4 |
941.5 |
+0.49% |
579,700 |
2023/11/22 |
937 |
949.8 |
929.8 |
936.9 |
+0.49% |
815,800 |
2023/11/21 |
919 |
937 |
916.7 |
932.3 |
+0.29% |
597,300 |
2023/11/20 |
927.7 |
947.6 |
927 |
929.6 |
+0.22% |
591,700 |
2023/11/17 |
910 |
929.5 |
906 |
927.6 |
+1.18% |
907,400 |
2023/11/16 |
930.8 |
941.7 |
915.1 |
916.8 |
-1.90% |
839,600 |
2023/11/15 |
956 |
960 |
932.2 |
934.6 |
-1.51% |
988,500 |
2023/11/14 |
969.4 |
969.8 |
941 |
948.9 |
-0.78% |
973,800 |
2023/11/13 |
949.9 |
965.1 |
942.5 |
956.4 |
+2.19% |
938,300 |
2023/11/10 |
920.9 |
936.2 |
915.4 |
935.9 |
+1.63% |
661,400 |
2023/11/9 |
903.5 |
925.3 |
895.6 |
920.9 |
+1.09% |
789,300 |
2023/11/8 |
963 |
964.6 |
895.5 |
911 |
-5.00% |
1,527,200 |
2023/11/7 |
968 |
973.8 |
954.2 |
958.9 |
-1.36% |
884,100 |
2023/11/6 |
995.2 |
995.2 |
970.4 |
972.1 |
-1.00% |
823,600 |
2023/11/2 |
994 |
999.9 |
966.3 |
981.9 |
-0.42% |
1,251,900 |
2023/11/1 |
968 |
986.1 |
962 |
986 |
+3.34% |
1,343,700 |
2023/10/31 |
953.2 |
965.5 |
930.6 |
954.1 |
+2.17% |
1,380,800 |
2023/10/30 |
947.9 |
958.8 |
930.8 |
933.8 |
-1.72% |
3,122,700 |
2023/10/27 |
939.6 |
952.2 |
936.7 |
950.1 |
+1.32% |
784,800 |
2023/10/26 |
944 |
951.3 |
929.3 |
937.7 |
-0.39% |
664,900 |
2023/10/25 |
930.3 |
952.1 |
922.5 |
941.4 |
+1.38% |
874,200 |
2023/10/24 |
940.5 |
942 |
908.6 |
928.6 |
-1.54% |
827,500 |
2023/10/23 |
942.5 |
957.8 |
940.9 |
943.1 |
+0.04% |
682,500 |
2023/10/20 |
960.8 |
967 |
939.4 |
942.7 |
-1.51% |
615,900 |
2023/10/19 |
949.5 |
961.4 |
948.1 |
957.2 |
-0.24% |
579,700 |
2023/10/18 |
950.1 |
963.7 |
947.3 |
959.5 |
+1.99% |
863,000 |
2023/10/17 |
949.5 |
953.6 |
928.2 |
940.8 |
+0.25% |
549,400 |
2023/10/16 |
929 |
941 |
923.7 |
938.5 |
+0.09% |
687,700 |
2023/10/13 |
948.7 |
963.6 |
934.8 |
937.7 |
-2.26% |
669,600 |
2023/10/12 |
953 |
959.9 |
949 |
959.4 |
+1.04% |
493,100 |
2023/10/11 |
950 |
957.5 |
941.6 |
949.5 |
-0.23% |
543,100 |
2023/10/10 |
940 |
951.7 |
934.5 |
951.7 |
+2.41% |
886,300 |
2023/10/6 |
926 |
938 |
921.3 |
929.3 |
+0.39% |
635,000 |
2023/10/5 |
893.5 |
925.8 |
891 |
925.7 |
+5.32% |
846,900 |
2023/10/4 |
896 |
896.7 |
876.5 |
878.9 |
-3.29% |
1,127,700 |
2023/10/3 |
930 |
930.3 |
905.8 |
908.8 |
-2.95% |
746,600 |
2023/10/2 |
929.9 |
955 |
927.6 |
936.4 |
+2.09% |
1,006,200 |
2023/9/29 |
937 |
940 |
912.1 |
917.2 |
-3.38% |
1,229,600 |
2023/9/28 |
950 |
960.6 |
945 |
949.3 |
-1.80% |
786,300 |
2023/9/27 |
957 |
967.1 |
949.5 |
966.7 |
+0.36% |
778,900 |
|