日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
1,756 |
1,803 |
1,750 |
1,769 |
+0.80% |
713,500 |
2024/3/28 |
1,760 |
1,770 |
1,738 |
1,755 |
-0.11% |
448,200 |
2024/3/27 |
1,784 |
1,788 |
1,748 |
1,757 |
-0.17% |
478,300 |
2024/3/26 |
1,748 |
1,764 |
1,730 |
1,760 |
+0.40% |
669,600 |
2024/3/25 |
1,809 |
1,817 |
1,753 |
1,753 |
-4.68% |
1,247,700 |
2024/3/22 |
1,801 |
1,848 |
1,793 |
1,839 |
+1.32% |
815,900 |
2024/3/21 |
1,843 |
1,864 |
1,815 |
1,815 |
-1.41% |
705,100 |
2024/3/19 |
1,881 |
1,881 |
1,811 |
1,841 |
-2.18% |
911,900 |
2024/3/18 |
1,837 |
1,882 |
1,788 |
1,882 |
+4.61% |
1,026,600 |
2024/3/15 |
1,810 |
1,810 |
1,751 |
1,799 |
-0.94% |
1,408,600 |
2024/3/14 |
1,813 |
1,859 |
1,793 |
1,816 |
-0.82% |
1,177,400 |
2024/3/13 |
1,910 |
1,927 |
1,828 |
1,831 |
-4.44% |
2,065,900 |
2024/3/12 |
1,928 |
1,972 |
1,862 |
1,916 |
-2.64% |
3,722,500 |
2024/3/11 |
1,883 |
2,030 |
1,842 |
1,968 |
+2.34% |
8,617,300 |
2024/3/8 |
1,760 |
1,968 |
1,745 |
1,923 |
+11.48% |
8,181,300 |
2024/3/7 |
1,784 |
1,784 |
1,721 |
1,725 |
-2.16% |
599,300 |
2024/3/6 |
1,756 |
1,809 |
1,744 |
1,763 |
-1.01% |
1,095,400 |
2024/3/5 |
1,807 |
1,811 |
1,769 |
1,781 |
-1.66% |
686,600 |
2024/3/4 |
1,826 |
1,859 |
1,795 |
1,811 |
-0.71% |
693,500 |
2024/3/1 |
1,832 |
1,848 |
1,800 |
1,824 |
-1.35% |
788,800 |
2024/2/29 |
1,872 |
1,878 |
1,843 |
1,849 |
-2.53% |
1,022,300 |
2024/2/28 |
1,990 |
2,010 |
1,857 |
1,897 |
-5.95% |
2,249,900 |
2024/2/27 |
2,019 |
2,044 |
1,994 |
2,017 |
+1.00% |
554,200 |
2024/2/26 |
2,009 |
2,039 |
1,940 |
1,997 |
-0.35% |
939,100 |
2024/2/22 |
2,003 |
2,029 |
1,966 |
2,004 |
-0.05% |
644,600 |
2024/2/21 |
2,029 |
2,039 |
1,987 |
2,005 |
-1.18% |
538,900 |
2024/2/20 |
2,048 |
2,063 |
2,006 |
2,029 |
-0.83% |
391,300 |
2024/2/19 |
2,065 |
2,084 |
2,016 |
2,046 |
-1.06% |
468,400 |
2024/2/16 |
1,997 |
2,095 |
1,953 |
2,068 |
+1.03% |
1,181,900 |
2024/2/15 |
2,150 |
2,179 |
2,030 |
2,047 |
-4.30% |
939,800 |
2024/2/14 |
2,204 |
2,220 |
2,089 |
2,139 |
-10.20% |
1,830,400 |
2024/2/13 |
2,340 |
2,383 |
2,325 |
2,382 |
+3.03% |
1,109,700 |
2024/2/9 |
2,275 |
2,333 |
2,271 |
2,312 |
+1.63% |
609,100 |
2024/2/8 |
2,264 |
2,311 |
2,228 |
2,275 |
+0.98% |
443,300 |
2024/2/7 |
2,265 |
2,276 |
2,221 |
2,253 |
-0.09% |
398,800 |
2024/2/6 |
2,246 |
2,276 |
2,183 |
2,255 |
-0.22% |
573,500 |
2024/2/5 |
2,238 |
2,286 |
2,213 |
2,260 |
+1.07% |
572,800 |
2024/2/2 |
2,205 |
2,254 |
2,195 |
2,236 |
+2.38% |
580,400 |
2024/2/1 |
2,185 |
2,206 |
2,177 |
2,184 |
-2.24% |
409,000 |
2024/1/31 |
2,198 |
2,235 |
2,132 |
2,234 |
+0.40% |
840,900 |
2024/1/30 |
2,182 |
2,256 |
2,169 |
2,225 |
+3.25% |
692,300 |
2024/1/29 |
2,148 |
2,175 |
2,136 |
2,155 |
+0.80% |
248,300 |
2024/1/26 |
2,148 |
2,224 |
2,133 |
2,138 |
-1.25% |
466,100 |
2024/1/25 |
2,124 |
2,167 |
2,104 |
2,165 |
+1.45% |
464,900 |
2024/1/24 |
2,142 |
2,160 |
2,119 |
2,134 |
-1.34% |
265,100 |
2024/1/23 |
2,162 |
2,185 |
2,131 |
2,163 |
+0.65% |
457,300 |
2024/1/22 |
2,088 |
2,149 |
2,069 |
2,149 |
+3.97% |
389,400 |
2024/1/19 |
2,050 |
2,100 |
2,048 |
2,067 |
+0.44% |
278,300 |
2024/1/18 |
2,070 |
2,085 |
2,042 |
2,058 |
-0.82% |
352,400 |
2024/1/17 |
2,143 |
2,155 |
2,075 |
2,075 |
-3.49% |
604,100 |
2024/1/16 |
2,138 |
2,174 |
2,125 |
2,150 |
+0.70% |
354,100 |
2024/1/15 |
2,170 |
2,179 |
2,118 |
2,135 |
-1.16% |
476,400 |
2024/1/12 |
2,173 |
2,177 |
2,115 |
2,160 |
+0.37% |
526,900 |
2024/1/11 |
2,140 |
2,169 |
2,116 |
2,152 |
+1.18% |
453,600 |
2024/1/10 |
2,131 |
2,139 |
2,107 |
2,127 |
-0.05% |
359,300 |
2024/1/9 |
2,162 |
2,173 |
2,106 |
2,128 |
-0.70% |
443,800 |
2024/1/5 |
2,210 |
2,220 |
2,140 |
2,143 |
-4.33% |
734,700 |
2024/1/4 |
2,147 |
2,240 |
2,118 |
2,240 |
+2.75% |
770,900 |
2023/12/29 |
2,200 |
2,209 |
2,151 |
2,180 |
-0.32% |
718,400 |
2023/12/28 |
2,156 |
2,244 |
2,123 |
2,187 |
+0.32% |
1,398,400 |
2023/12/27 |
2,078 |
2,185 |
2,049 |
2,180 |
+7.50% |
1,945,700 |
2023/12/26 |
2,019 |
2,091 |
2,012 |
2,028 |
-0.10% |
937,000 |
2023/12/25 |
2,016 |
2,043 |
1,983 |
2,030 |
+4.86% |
1,416,700 |
2023/12/22 |
2,098 |
2,103 |
1,905 |
1,936 |
-10.78% |
2,904,200 |
2023/12/21 |
2,115 |
2,180 |
2,110 |
2,170 |
+1.07% |
393,700 |
2023/12/20 |
2,180 |
2,198 |
2,146 |
2,147 |
-1.24% |
469,000 |
2023/12/19 |
2,112 |
2,174 |
2,100 |
2,174 |
+1.97% |
436,600 |
2023/12/18 |
2,118 |
2,135 |
2,089 |
2,132 |
+0.24% |
328,900 |
2023/12/15 |
2,054 |
2,129 |
2,031 |
2,127 |
+3.55% |
550,600 |
2023/12/14 |
2,080 |
2,105 |
2,033 |
2,054 |
+0.83% |
424,600 |
2023/12/13 |
2,008 |
2,050 |
2,008 |
2,037 |
+1.49% |
270,500 |
2023/12/12 |
2,070 |
2,074 |
2,001 |
2,007 |
-2.53% |
371,900 |
2023/12/11 |
2,039 |
2,059 |
2,014 |
2,059 |
+1.98% |
348,400 |
2023/12/8 |
1,991 |
2,037 |
1,983 |
2,019 |
-0.05% |
562,900 |
2023/12/7 |
2,070 |
2,082 |
2,017 |
2,020 |
-2.84% |
483,800 |
2023/12/6 |
2,063 |
2,099 |
2,030 |
2,079 |
-0.34% |
695,600 |
2023/12/5 |
2,130 |
2,170 |
2,086 |
2,086 |
-4.09% |
588,100 |
2023/12/4 |
2,083 |
2,180 |
2,080 |
2,175 |
+4.87% |
622,900 |
2023/12/1 |
2,094 |
2,118 |
2,067 |
2,074 |
-0.38% |
453,400 |
2023/11/30 |
2,146 |
2,162 |
2,049 |
2,082 |
-3.21% |
1,014,600 |
2023/11/29 |
2,260 |
2,260 |
2,147 |
2,151 |
-1.10% |
2,163,600 |
2023/11/28 |
2,153 |
2,175 |
2,122 |
2,175 |
+1.26% |
484,200 |
2023/11/27 |
2,130 |
2,151 |
2,116 |
2,148 |
+1.08% |
470,500 |
2023/11/24 |
2,120 |
2,176 |
2,113 |
2,125 |
+0.95% |
698,900 |
2023/11/22 |
2,136 |
2,138 |
2,095 |
2,105 |
-2.37% |
732,500 |
2023/11/21 |
2,179 |
2,188 |
2,117 |
2,156 |
+1.17% |
889,800 |
2023/11/20 |
2,121 |
2,196 |
2,069 |
2,131 |
+0.47% |
1,515,800 |
2023/11/17 |
1,959 |
2,121 |
1,949 |
2,121 |
+9.84% |
1,836,800 |
2023/11/16 |
1,962 |
1,969 |
1,905 |
1,931 |
-2.82% |
602,300 |
2023/11/15 |
2,045 |
2,053 |
1,937 |
1,987 |
+0.51% |
763,200 |
2023/11/14 |
1,900 |
2,005 |
1,863 |
1,977 |
-2.37% |
1,288,300 |
2023/11/13 |
2,064 |
2,074 |
1,975 |
2,025 |
-1.07% |
765,000 |
2023/11/10 |
2,045 |
2,054 |
2,025 |
2,047 |
-1.11% |
354,800 |
2023/11/9 |
2,044 |
2,070 |
2,014 |
2,070 |
+1.27% |
428,100 |
2023/11/8 |
2,064 |
2,085 |
2,014 |
2,044 |
+1.49% |
642,800 |
2023/11/7 |
2,013 |
2,032 |
1,990 |
2,014 |
-1.27% |
494,200 |
2023/11/6 |
2,000 |
2,049 |
1,955 |
2,040 |
+4.99% |
795,300 |
2023/11/2 |
1,883 |
1,943 |
1,875 |
1,943 |
+4.57% |
483,600 |
2023/11/1 |
1,895 |
1,898 |
1,838 |
1,858 |
-0.54% |
435,100 |
2023/10/31 |
1,774 |
1,874 |
1,764 |
1,868 |
+4.65% |
652,600 |
2023/10/30 |
1,786 |
1,805 |
1,761 |
1,785 |
+0.56% |
400,500 |
2023/10/27 |
1,744 |
1,789 |
1,713 |
1,775 |
+1.89% |
539,800 |
2023/10/26 |
1,719 |
1,769 |
1,717 |
1,742 |
-0.11% |
341,200 |
2023/10/25 |
1,741 |
1,764 |
1,704 |
1,744 |
-0.51% |
576,900 |
2023/10/24 |
1,667 |
1,756 |
1,636 |
1,753 |
+5.67% |
649,400 |
2023/10/23 |
1,670 |
1,701 |
1,641 |
1,659 |
-2.47% |
576,100 |
2023/10/20 |
1,709 |
1,717 |
1,674 |
1,701 |
-1.22% |
404,300 |
2023/10/19 |
1,743 |
1,764 |
1,722 |
1,722 |
-3.42% |
407,500 |
2023/10/18 |
1,778 |
1,786 |
1,745 |
1,783 |
-0.11% |
399,300 |
2023/10/17 |
1,794 |
1,845 |
1,769 |
1,785 |
+1.94% |
427,400 |
2023/10/16 |
1,791 |
1,806 |
1,750 |
1,751 |
-3.53% |
483,200 |
2023/10/13 |
1,870 |
1,888 |
1,812 |
1,815 |
-4.77% |
464,900 |
2023/10/12 |
1,850 |
1,906 |
1,842 |
1,906 |
+2.25% |
364,000 |
2023/10/11 |
1,925 |
1,927 |
1,860 |
1,864 |
-3.07% |
395,000 |
2023/10/10 |
1,939 |
1,968 |
1,912 |
1,923 |
+0.58% |
299,900 |
2023/10/6 |
1,913 |
1,932 |
1,886 |
1,912 |
-0.83% |
283,700 |
2023/10/5 |
1,851 |
1,930 |
1,836 |
1,928 |
+5.64% |
555,600 |
2023/10/4 |
1,848 |
1,861 |
1,805 |
1,825 |
-2.87% |
607,400 |
2023/10/3 |
1,931 |
1,964 |
1,863 |
1,879 |
-3.04% |
780,800 |
2023/10/2 |
2,047 |
2,052 |
1,932 |
1,938 |
-4.44% |
691,300 |
2023/9/29 |
2,043 |
2,080 |
2,021 |
2,028 |
-0.34% |
440,200 |
2023/9/28 |
2,030 |
2,065 |
2,001 |
2,035 |
-0.97% |
458,300 |
2023/9/27 |
1,901 |
2,055 |
1,900 |
2,055 |
+6.26% |
831,500 |
|