日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
1,996.5 |
2,020 |
1,986.5 |
2,012 |
-0.35% |
1,345,000 |
2024/3/27 |
2,034 |
2,035 |
1,999.5 |
2,019 |
-0.12% |
1,583,000 |
2024/3/26 |
2,035 |
2,038 |
1,997.5 |
2,021.5 |
-1.05% |
1,301,300 |
2024/3/25 |
2,064 |
2,083.5 |
2,039 |
2,043 |
-1.68% |
754,400 |
2024/3/22 |
2,084.5 |
2,093.5 |
2,067.5 |
2,078 |
-0.60% |
490,800 |
2024/3/21 |
2,080 |
2,096 |
2,073 |
2,090.5 |
+0.77% |
1,074,300 |
2024/3/19 |
2,085 |
2,099.5 |
2,058 |
2,074.5 |
-1.54% |
843,400 |
2024/3/18 |
2,086 |
2,113.5 |
2,084 |
2,107 |
-0.14% |
651,400 |
2024/3/15 |
2,095 |
2,119.5 |
2,078 |
2,110 |
+0.43% |
781,500 |
2024/3/14 |
2,113 |
2,119 |
2,093 |
2,101 |
+1.84% |
967,600 |
2024/3/13 |
2,074 |
2,103.5 |
2,048 |
2,063 |
-1.69% |
1,500,800 |
2024/3/12 |
2,071.5 |
2,102 |
2,041 |
2,098.5 |
+1.45% |
772,000 |
2024/3/11 |
2,054.5 |
2,068.5 |
2,032.5 |
2,068.5 |
+1.25% |
669,200 |
2024/3/8 |
2,029.5 |
2,053 |
2,016.5 |
2,043 |
+0.15% |
890,400 |
2024/3/7 |
2,010.5 |
2,059.5 |
2,009 |
2,040 |
+2.46% |
991,200 |
2024/3/6 |
1,989 |
2,001 |
1,973.5 |
1,991 |
+0.03% |
772,300 |
2024/3/5 |
2,023 |
2,023.5 |
1,966.5 |
1,990.5 |
-1.99% |
1,375,200 |
2024/3/4 |
2,058.5 |
2,069 |
2,023 |
2,031 |
-1.50% |
912,500 |
2024/3/1 |
2,067.5 |
2,089 |
2,048.5 |
2,062 |
-0.51% |
871,200 |
2024/2/29 |
2,090 |
2,099 |
2,071.5 |
2,072.5 |
-1.19% |
563,000 |
2024/2/28 |
2,097 |
2,109 |
2,085 |
2,097.5 |
+0.02% |
820,800 |
2024/2/27 |
2,128 |
2,130 |
2,080.5 |
2,097 |
-1.43% |
1,063,300 |
2024/2/26 |
2,150 |
2,159.5 |
2,114 |
2,127.5 |
-0.70% |
972,600 |
2024/2/22 |
2,163 |
2,169 |
2,122 |
2,142.5 |
-1.24% |
708,700 |
2024/2/21 |
2,154 |
2,182.5 |
2,136.5 |
2,169.5 |
+1.14% |
610,900 |
2024/2/20 |
2,140 |
2,154.5 |
2,124.5 |
2,145 |
+0.94% |
747,900 |
2024/2/19 |
2,096 |
2,130 |
2,090.5 |
2,125 |
+2.24% |
1,032,700 |
2024/2/16 |
2,115.5 |
2,115.5 |
2,042 |
2,078.5 |
-0.60% |
1,433,300 |
2024/2/15 |
2,180 |
2,197 |
2,086 |
2,091 |
-4.85% |
1,605,300 |
2024/2/14 |
2,193.5 |
2,199 |
2,171 |
2,197.5 |
-0.32% |
674,900 |
2024/2/13 |
2,228 |
2,238 |
2,176 |
2,204.5 |
-0.36% |
803,600 |
2024/2/9 |
2,160 |
2,215.5 |
2,148.5 |
2,212.5 |
+1.75% |
828,000 |
2024/2/8 |
2,216 |
2,225 |
2,161 |
2,174.5 |
-1.92% |
1,495,300 |
2024/2/7 |
2,300 |
2,316.5 |
2,197 |
2,217 |
-7.02% |
2,984,900 |
2024/2/6 |
2,445.5 |
2,448 |
2,353.5 |
2,384.5 |
-1.06% |
1,089,300 |
2024/2/5 |
2,381 |
2,415 |
2,368 |
2,410 |
+1.56% |
753,200 |
2024/2/2 |
2,372 |
2,389.5 |
2,351 |
2,373 |
+0.34% |
523,900 |
2024/2/1 |
2,325 |
2,377.5 |
2,320.5 |
2,365 |
+1.18% |
601,800 |
2024/1/31 |
2,344 |
2,347 |
2,319.5 |
2,337.5 |
-0.45% |
453,000 |
2024/1/30 |
2,374 |
2,386 |
2,332 |
2,348 |
-0.91% |
700,000 |
2024/1/29 |
2,373 |
2,385 |
2,345.5 |
2,369.5 |
+0.42% |
690,900 |
2024/1/26 |
2,323.5 |
2,385 |
2,317 |
2,359.5 |
+2.05% |
947,100 |
2024/1/25 |
2,321 |
2,325 |
2,299 |
2,312 |
-0.22% |
507,200 |
2024/1/24 |
2,349 |
2,396 |
2,310.5 |
2,317 |
-0.56% |
491,900 |
2024/1/23 |
2,336.5 |
2,346.5 |
2,313 |
2,330 |
-0.15% |
346,800 |
2024/1/22 |
2,335.5 |
2,343 |
2,317 |
2,333.5 |
+0.21% |
434,400 |
2024/1/19 |
2,345 |
2,367 |
2,308 |
2,328.5 |
-0.49% |
478,100 |
2024/1/18 |
2,340.5 |
2,356 |
2,326.5 |
2,340 |
+0.34% |
283,300 |
2024/1/17 |
2,342 |
2,356 |
2,332 |
2,332 |
-0.34% |
321,900 |
2024/1/16 |
2,351 |
2,365 |
2,334.5 |
2,340 |
-0.72% |
493,400 |
2024/1/15 |
2,370 |
2,371 |
2,340.5 |
2,357 |
-0.65% |
306,200 |
2024/1/12 |
2,370.5 |
2,378 |
2,353.5 |
2,372.5 |
+0.08% |
287,700 |
2024/1/11 |
2,388 |
2,388 |
2,346 |
2,370.5 |
+0.08% |
316,400 |
2024/1/10 |
2,370 |
2,385.5 |
2,358 |
2,368.5 |
+0.55% |
290,600 |
2024/1/9 |
2,325 |
2,355.5 |
2,320.5 |
2,355.5 |
+1.62% |
310,800 |
2024/1/5 |
2,380.5 |
2,387 |
2,316 |
2,318 |
-2.44% |
341,900 |
2024/1/4 |
2,340.5 |
2,377.5 |
2,313.5 |
2,376 |
+0.21% |
375,900 |
2023/12/29 |
2,350 |
2,379.5 |
2,333.5 |
2,371 |
+0.76% |
530,300 |
2023/12/28 |
2,340 |
2,353.5 |
2,325 |
2,353 |
+0.58% |
272,000 |
2023/12/27 |
2,296.5 |
2,345.5 |
2,292 |
2,339.5 |
+2.21% |
541,100 |
2023/12/26 |
2,310 |
2,323 |
2,281 |
2,289 |
-0.65% |
318,200 |
2023/12/25 |
2,317 |
2,325 |
2,302.5 |
2,304 |
-0.52% |
194,300 |
2023/12/22 |
2,326 |
2,336.5 |
2,308 |
2,316 |
+0.13% |
381,000 |
2023/12/21 |
2,334 |
2,348 |
2,304 |
2,313 |
-1.32% |
379,900 |
2023/12/20 |
2,346.5 |
2,380 |
2,343 |
2,344 |
-0.11% |
494,200 |
2023/12/19 |
2,303 |
2,358 |
2,298.5 |
2,346.5 |
+2.40% |
748,100 |
2023/12/18 |
2,262 |
2,294.5 |
2,262 |
2,291.5 |
+0.70% |
498,400 |
2023/12/15 |
2,268.5 |
2,298.5 |
2,257 |
2,275.5 |
+0.64% |
881,100 |
2023/12/14 |
2,334.5 |
2,358 |
2,255 |
2,261 |
-1.03% |
587,800 |
2023/12/13 |
2,309 |
2,320 |
2,269.5 |
2,284.5 |
+0.44% |
440,200 |
2023/12/12 |
2,260 |
2,299.5 |
2,253.5 |
2,274.5 |
+1.65% |
836,900 |
2023/12/11 |
2,242.5 |
2,254.5 |
2,209 |
2,237.5 |
-0.13% |
492,300 |
2023/12/8 |
2,268.5 |
2,279.5 |
2,234 |
2,240.5 |
-1.34% |
311,800 |
2023/12/7 |
2,301 |
2,307.5 |
2,267.5 |
2,271 |
-1.86% |
357,600 |
2023/12/6 |
2,297 |
2,317 |
2,296.5 |
2,314 |
+0.26% |
249,800 |
2023/12/5 |
2,343 |
2,372 |
2,305.5 |
2,308 |
-1.05% |
409,900 |
2023/12/4 |
2,307.5 |
2,354.5 |
2,299 |
2,332.5 |
+1.08% |
539,200 |
2023/12/1 |
2,305 |
2,326.5 |
2,294 |
2,307.5 |
+1.34% |
468,900 |
2023/11/30 |
2,307 |
2,310 |
2,266.5 |
2,277 |
-1.54% |
557,100 |
2023/11/29 |
2,327 |
2,336 |
2,285 |
2,312.5 |
+2.60% |
880,500 |
2023/11/28 |
2,270 |
2,278.5 |
2,232.5 |
2,254 |
-0.73% |
445,700 |
2023/11/27 |
2,275 |
2,280.5 |
2,259 |
2,270.5 |
-0.35% |
257,900 |
2023/11/24 |
2,307 |
2,307 |
2,274.5 |
2,278.5 |
-1.30% |
445,900 |
2023/11/22 |
2,310 |
2,318.5 |
2,284.5 |
2,308.5 |
+0.04% |
481,400 |
2023/11/21 |
2,297 |
2,309.5 |
2,291.5 |
2,307.5 |
-0.22% |
377,100 |
2023/11/20 |
2,304 |
2,315.5 |
2,291 |
2,312.5 |
+0.76% |
587,000 |
2023/11/17 |
2,290 |
2,309.5 |
2,267 |
2,295 |
+3.68% |
1,188,900 |
2023/11/16 |
2,217.5 |
2,245 |
2,206 |
2,213.5 |
-0.67% |
508,700 |
2023/11/15 |
2,236 |
2,248.5 |
2,222 |
2,228.5 |
-0.18% |
718,200 |
2023/11/14 |
2,186 |
2,239.5 |
2,177 |
2,232.5 |
+3.55% |
722,100 |
2023/11/13 |
2,199 |
2,204 |
2,140 |
2,156 |
-3.19% |
873,600 |
2023/11/10 |
2,253.5 |
2,258.5 |
2,218 |
2,227 |
-1.55% |
490,700 |
2023/11/9 |
2,271 |
2,271 |
2,234.5 |
2,262 |
+0.00% |
683,500 |
2023/11/8 |
2,257 |
2,277 |
2,222.5 |
2,262 |
-0.72% |
792,800 |
2023/11/7 |
2,333 |
2,348.5 |
2,262 |
2,278.5 |
-2.00% |
985,400 |
2023/11/6 |
2,303 |
2,343.5 |
2,271 |
2,325 |
+5.25% |
2,321,700 |
2023/11/2 |
2,245 |
2,245.5 |
2,192 |
2,209 |
-1.87% |
1,484,200 |
2023/11/1 |
2,274 |
2,282.5 |
2,243 |
2,251 |
-0.16% |
646,500 |
2023/10/31 |
2,232 |
2,258 |
2,194.5 |
2,254.5 |
+0.80% |
878,000 |
2023/10/30 |
2,271.5 |
2,271.5 |
2,225 |
2,236.5 |
-1.67% |
646,700 |
2023/10/27 |
2,267.5 |
2,281 |
2,247 |
2,274.5 |
-0.28% |
497,900 |
2023/10/26 |
2,317.5 |
2,326.5 |
2,281 |
2,281 |
-1.45% |
694,200 |
2023/10/25 |
2,321 |
2,353 |
2,314.5 |
2,314.5 |
+0.92% |
1,014,100 |
2023/10/24 |
2,242.5 |
2,297.5 |
2,238 |
2,293.5 |
+1.73% |
815,600 |
2023/10/23 |
2,231 |
2,289 |
2,229.5 |
2,254.5 |
+1.37% |
897,300 |
2023/10/20 |
2,220 |
2,231 |
2,199.5 |
2,224 |
+0.63% |
600,900 |
2023/10/19 |
2,165 |
2,218 |
2,158.5 |
2,210 |
+0.91% |
490,200 |
2023/10/18 |
2,196 |
2,204.5 |
2,166 |
2,190 |
+0.18% |
588,800 |
2023/10/17 |
2,160.5 |
2,202.5 |
2,157.5 |
2,186 |
+2.77% |
797,400 |
2023/10/16 |
2,178.5 |
2,193 |
2,127 |
2,127 |
-1.57% |
626,700 |
2023/10/13 |
2,194 |
2,194 |
2,140.5 |
2,161 |
-1.80% |
778,900 |
2023/10/12 |
2,247 |
2,249.5 |
2,196.5 |
2,200.5 |
-2.07% |
739,200 |
2023/10/11 |
2,295 |
2,310.5 |
2,246.5 |
2,247 |
-2.39% |
576,600 |
2023/10/10 |
2,300 |
2,325.5 |
2,288 |
2,302 |
+0.52% |
478,300 |
2023/10/6 |
2,320 |
2,333 |
2,288.5 |
2,290 |
-1.29% |
405,300 |
2023/10/5 |
2,337 |
2,343 |
2,314.5 |
2,320 |
-0.75% |
496,600 |
2023/10/4 |
2,259 |
2,347.5 |
2,252.5 |
2,337.5 |
+3.34% |
725,700 |
2023/10/3 |
2,285.5 |
2,292 |
2,258 |
2,262 |
-0.96% |
404,200 |
2023/10/2 |
2,305.5 |
2,330 |
2,279.5 |
2,284 |
+0.00% |
480,100 |
2023/9/29 |
2,296.5 |
2,302 |
2,275.5 |
2,284 |
-0.52% |
405,100 |
2023/9/28 |
2,298 |
2,302 |
2,252 |
2,296 |
-1.46% |
729,700 |
2023/9/27 |
2,320 |
2,343.5 |
2,308 |
2,330 |
+0.17% |
945,900 |
2023/9/26 |
2,329 |
2,356.5 |
2,308 |
2,326 |
-0.30% |
513,900 |
|