日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
1,888 |
1,903 |
1,877.5 |
1,891 |
+1.48% |
14,578,500 |
2024/3/28 |
1,870 |
1,886.5 |
1,861 |
1,863.5 |
-1.82% |
27,686,700 |
2024/3/27 |
1,891.5 |
1,910 |
1,885.5 |
1,898 |
+0.96% |
18,653,000 |
2024/3/26 |
1,873 |
1,898 |
1,864 |
1,880 |
+0.05% |
13,975,400 |
2024/3/25 |
1,920 |
1,920 |
1,879 |
1,879 |
-2.21% |
15,033,000 |
2024/3/22 |
1,918.5 |
1,959.5 |
1,907 |
1,921.5 |
+1.67% |
22,409,100 |
2024/3/21 |
1,893 |
1,906 |
1,870 |
1,890 |
+1.39% |
23,704,800 |
2024/3/19 |
1,827 |
1,864 |
1,817 |
1,864 |
+1.83% |
21,567,200 |
2024/3/18 |
1,817 |
1,836.5 |
1,800 |
1,830.5 |
+2.69% |
18,526,200 |
2024/3/15 |
1,768 |
1,805.5 |
1,763 |
1,782.5 |
+1.74% |
27,177,000 |
2024/3/14 |
1,749 |
1,767 |
1,738 |
1,752 |
+1.13% |
14,315,500 |
2024/3/13 |
1,752.5 |
1,759.5 |
1,718.5 |
1,732.5 |
+0.43% |
14,207,000 |
2024/3/12 |
1,713.5 |
1,726 |
1,694 |
1,725 |
+0.00% |
14,322,600 |
2024/3/11 |
1,733 |
1,736 |
1,699 |
1,725 |
-2.27% |
17,818,400 |
2024/3/8 |
1,739 |
1,781 |
1,727 |
1,765 |
+0.71% |
22,034,400 |
2024/3/7 |
1,808 |
1,817 |
1,748.5 |
1,752.5 |
-3.76% |
24,155,200 |
2024/3/6 |
1,804 |
1,830.5 |
1,797 |
1,821 |
+1.25% |
18,383,100 |
2024/3/5 |
1,787.5 |
1,807.5 |
1,778.5 |
1,798.5 |
-0.25% |
16,517,500 |
2024/3/4 |
1,809 |
1,822.5 |
1,796 |
1,803 |
-0.14% |
19,137,800 |
2024/3/1 |
1,780 |
1,815.5 |
1,774 |
1,805.5 |
+1.32% |
20,334,000 |
2024/2/29 |
1,795 |
1,799.5 |
1,775 |
1,782 |
+0.45% |
18,224,500 |
2024/2/28 |
1,788 |
1,793 |
1,766.5 |
1,774 |
-0.14% |
11,529,700 |
2024/2/27 |
1,770.5 |
1,785 |
1,766 |
1,776.5 |
-0.48% |
18,153,400 |
2024/2/26 |
1,805 |
1,807 |
1,785 |
1,785 |
-0.81% |
20,068,100 |
2024/2/22 |
1,759.5 |
1,810 |
1,755.5 |
1,799.5 |
+3.01% |
25,472,200 |
2024/2/21 |
1,728.5 |
1,751 |
1,728 |
1,747 |
-0.06% |
11,266,400 |
2024/2/20 |
1,744 |
1,757 |
1,741 |
1,748 |
+0.23% |
10,797,400 |
2024/2/19 |
1,748 |
1,753.5 |
1,735.5 |
1,744 |
-0.46% |
9,545,700 |
2024/2/16 |
1,720 |
1,759 |
1,716 |
1,752 |
+1.77% |
20,611,600 |
2024/2/15 |
1,700 |
1,723 |
1,693.5 |
1,721.5 |
+1.89% |
16,827,800 |
2024/2/14 |
1,711 |
1,714.5 |
1,678 |
1,689.5 |
-1.72% |
12,313,800 |
2024/2/13 |
1,723 |
1,724 |
1,679 |
1,719 |
+0.91% |
19,632,900 |
2024/2/9 |
1,731.5 |
1,732 |
1,697 |
1,703.5 |
-1.76% |
28,664,000 |
2024/2/8 |
1,731 |
1,741.5 |
1,706 |
1,734 |
+1.37% |
24,169,500 |
2024/2/7 |
1,673 |
1,735 |
1,672.5 |
1,710.5 |
+1.15% |
24,095,300 |
2024/2/6 |
1,671.5 |
1,701.5 |
1,664.5 |
1,691 |
+0.45% |
22,708,100 |
2024/2/5 |
1,670 |
1,694 |
1,655 |
1,683.5 |
+2.97% |
16,288,700 |
2024/2/2 |
1,650 |
1,652.5 |
1,633 |
1,635 |
-0.58% |
13,272,600 |
2024/2/1 |
1,625 |
1,651 |
1,619 |
1,644.5 |
-1.85% |
15,869,200 |
2024/1/31 |
1,626.5 |
1,675.5 |
1,623.5 |
1,675.5 |
+2.95% |
18,665,400 |
2024/1/30 |
1,630 |
1,643.5 |
1,623 |
1,627.5 |
-1.03% |
13,115,300 |
2024/1/29 |
1,620.5 |
1,655.5 |
1,617 |
1,644.5 |
+3.85% |
21,146,100 |
2024/1/26 |
1,589 |
1,592.5 |
1,574.5 |
1,583.5 |
-0.63% |
10,650,000 |
2024/1/25 |
1,579 |
1,594 |
1,578 |
1,593.5 |
+0.41% |
10,619,200 |
2024/1/24 |
1,591 |
1,596.5 |
1,583 |
1,587 |
-0.63% |
12,037,700 |
2024/1/23 |
1,609 |
1,618 |
1,589.5 |
1,597 |
-0.81% |
15,113,200 |
2024/1/22 |
1,605 |
1,612 |
1,591.5 |
1,610 |
+1.45% |
11,972,900 |
2024/1/19 |
1,619 |
1,619 |
1,574 |
1,587 |
-0.44% |
17,780,600 |
2024/1/18 |
1,585 |
1,611 |
1,580.5 |
1,594 |
+1.43% |
17,289,400 |
2024/1/17 |
1,577 |
1,609 |
1,571.5 |
1,571.5 |
+0.64% |
21,090,500 |
2024/1/16 |
1,558.5 |
1,567 |
1,547.5 |
1,561.5 |
+0.19% |
14,560,100 |
2024/1/15 |
1,560 |
1,572.5 |
1,557.5 |
1,558.5 |
-0.32% |
13,427,700 |
2024/1/12 |
1,590 |
1,591.5 |
1,559.5 |
1,563.5 |
-0.32% |
17,959,300 |
2024/1/11 |
1,564 |
1,585 |
1,557.5 |
1,568.5 |
+2.28% |
23,455,500 |
2024/1/10 |
1,513.5 |
1,539.5 |
1,511 |
1,533.5 |
+1.05% |
15,548,600 |
2024/1/9 |
1,553.5 |
1,554 |
1,515.5 |
1,517.5 |
-0.82% |
21,329,400 |
2024/1/5 |
1,506 |
1,541.5 |
1,503 |
1,530 |
+2.20% |
16,755,100 |
2024/1/4 |
1,476 |
1,499.5 |
1,455.5 |
1,497 |
+2.11% |
16,984,500 |
2023/12/29 |
1,459.5 |
1,475 |
1,456 |
1,466 |
+1.10% |
9,857,400 |
2023/12/28 |
1,442 |
1,453 |
1,439 |
1,450 |
-0.21% |
6,368,900 |
2023/12/27 |
1,448 |
1,457.5 |
1,442 |
1,453 |
+0.69% |
11,590,400 |
2023/12/26 |
1,458 |
1,458 |
1,436 |
1,443 |
-0.24% |
8,090,600 |
2023/12/25 |
1,454.5 |
1,455 |
1,440.5 |
1,446.5 |
+0.00% |
5,255,400 |
2023/12/22 |
1,442 |
1,451 |
1,435 |
1,446.5 |
+0.31% |
11,615,300 |
2023/12/21 |
1,450 |
1,462.5 |
1,439 |
1,442 |
-2.93% |
14,623,200 |
2023/12/20 |
1,471 |
1,491 |
1,466.5 |
1,485.5 |
+2.77% |
18,845,900 |
2023/12/19 |
1,427.5 |
1,453 |
1,411 |
1,445.5 |
+1.47% |
15,536,800 |
2023/12/18 |
1,394 |
1,424.5 |
1,386 |
1,424.5 |
+0.04% |
13,316,400 |
2023/12/15 |
1,421 |
1,427.5 |
1,405 |
1,424 |
+2.04% |
28,276,600 |
2023/12/14 |
1,430 |
1,439.5 |
1,389 |
1,395.5 |
-5.00% |
27,037,000 |
2023/12/13 |
1,476.5 |
1,477 |
1,456 |
1,469 |
-0.58% |
14,080,500 |
2023/12/12 |
1,501 |
1,502 |
1,477.5 |
1,477.5 |
-1.14% |
11,315,400 |
2023/12/11 |
1,496 |
1,501 |
1,486.5 |
1,494.5 |
+2.50% |
14,853,900 |
2023/12/8 |
1,488 |
1,490 |
1,450.5 |
1,458 |
-2.57% |
28,603,200 |
2023/12/7 |
1,522 |
1,522 |
1,489 |
1,496.5 |
-2.00% |
15,179,200 |
2023/12/6 |
1,505 |
1,530 |
1,497 |
1,527 |
+2.04% |
15,150,300 |
2023/12/5 |
1,493 |
1,509.5 |
1,488.5 |
1,496.5 |
+0.50% |
13,751,400 |
2023/12/4 |
1,514 |
1,520 |
1,480 |
1,489 |
-2.65% |
18,510,300 |
2023/12/1 |
1,520 |
1,536 |
1,512 |
1,529.5 |
+1.36% |
16,299,500 |
2023/11/30 |
1,509 |
1,517 |
1,492.5 |
1,509 |
+0.27% |
26,265,900 |
2023/11/29 |
1,516 |
1,520.5 |
1,495.5 |
1,505 |
-1.38% |
20,460,900 |
2023/11/28 |
1,555 |
1,558 |
1,525 |
1,526 |
-1.26% |
16,072,600 |
2023/11/27 |
1,552 |
1,565 |
1,542 |
1,545.5 |
-1.56% |
12,264,100 |
2023/11/24 |
1,562 |
1,576 |
1,557 |
1,570 |
+1.78% |
13,584,800 |
2023/11/22 |
1,517 |
1,554 |
1,515 |
1,542.5 |
+0.82% |
15,166,600 |
2023/11/21 |
1,541 |
1,545 |
1,517 |
1,530 |
-2.21% |
22,602,100 |
2023/11/20 |
1,626 |
1,631.5 |
1,564.5 |
1,564.5 |
-3.78% |
17,403,100 |
2023/11/17 |
1,590 |
1,626 |
1,586 |
1,626 |
+0.93% |
17,392,100 |
2023/11/16 |
1,605 |
1,616.5 |
1,598.5 |
1,611 |
+0.53% |
11,386,800 |
2023/11/15 |
1,612 |
1,627.5 |
1,598 |
1,602.5 |
+0.19% |
18,334,400 |
2023/11/14 |
1,576.5 |
1,601.5 |
1,566.5 |
1,599.5 |
+2.30% |
16,928,900 |
2023/11/13 |
1,586 |
1,595 |
1,549.5 |
1,563.5 |
-1.42% |
21,563,800 |
2023/11/10 |
1,570 |
1,591 |
1,534.5 |
1,586 |
-4.11% |
40,653,600 |
2023/11/9 |
1,618 |
1,662 |
1,612 |
1,654 |
+2.86% |
19,213,000 |
2023/11/8 |
1,624 |
1,640 |
1,605.5 |
1,608 |
-0.37% |
21,234,200 |
2023/11/7 |
1,623.5 |
1,626 |
1,609 |
1,614 |
-0.43% |
12,566,300 |
2023/11/6 |
1,613 |
1,621 |
1,597.5 |
1,621 |
+3.05% |
27,409,900 |
2023/11/2 |
1,608.5 |
1,625 |
1,572 |
1,573 |
+0.29% |
26,008,400 |
2023/11/1 |
1,551 |
1,569 |
1,540.5 |
1,568.5 |
+4.12% |
23,903,700 |
2023/10/31 |
1,515 |
1,525 |
1,487.5 |
1,506.5 |
-1.37% |
23,912,700 |
2023/10/30 |
1,546 |
1,548.5 |
1,522.5 |
1,527.5 |
-4.23% |
19,791,500 |
2023/10/27 |
1,595 |
1,607.5 |
1,588.5 |
1,595 |
+0.06% |
15,964,300 |
2023/10/26 |
1,614 |
1,625 |
1,588.5 |
1,594 |
-1.64% |
15,272,700 |
2023/10/25 |
1,639.5 |
1,644 |
1,620.5 |
1,620.5 |
+0.84% |
10,985,000 |
2023/10/24 |
1,614.5 |
1,624 |
1,579 |
1,607 |
-0.34% |
14,842,700 |
2023/10/23 |
1,622 |
1,633 |
1,609.5 |
1,612.5 |
-1.19% |
12,111,900 |
2023/10/20 |
1,626 |
1,646.5 |
1,619 |
1,632 |
-1.06% |
16,130,000 |
2023/10/19 |
1,645 |
1,666 |
1,643 |
1,649.5 |
-1.52% |
12,021,200 |
2023/10/18 |
1,693 |
1,697.5 |
1,664 |
1,675 |
-0.48% |
10,970,500 |
2023/10/17 |
1,699.5 |
1,703 |
1,667 |
1,683 |
+1.20% |
12,475,300 |
2023/10/16 |
1,660 |
1,666 |
1,642 |
1,663 |
-1.16% |
11,279,300 |
2023/10/13 |
1,699 |
1,702 |
1,674 |
1,682.5 |
-2.04% |
17,443,500 |
2023/10/12 |
1,697 |
1,719 |
1,692.5 |
1,717.5 |
+2.54% |
18,784,700 |
2023/10/11 |
1,673 |
1,694 |
1,671.5 |
1,675 |
+0.96% |
13,258,800 |
2023/10/10 |
1,650 |
1,675 |
1,635.5 |
1,659 |
+2.50% |
13,569,000 |
2023/10/6 |
1,600 |
1,634.5 |
1,579 |
1,618.5 |
+1.06% |
16,021,700 |
2023/10/5 |
1,594.5 |
1,607.5 |
1,565.5 |
1,601.5 |
+3.02% |
20,623,300 |
2023/10/4 |
1,596 |
1,597 |
1,553.5 |
1,554.5 |
-5.50% |
21,044,900 |
2023/10/3 |
1,695.5 |
1,695.5 |
1,642.5 |
1,645 |
-2.58% |
16,131,400 |
2023/10/2 |
1,714 |
1,729.5 |
1,688 |
1,688.5 |
+0.39% |
15,600,800 |
2023/9/29 |
1,732 |
1,736 |
1,680.5 |
1,682 |
-2.80% |
21,945,500 |
2023/9/28 |
1,740.5 |
1,742 |
1,709.5 |
1,730.5 |
-1.23% |
15,302,600 |
2023/9/27 |
1,733 |
1,754.7 |
1,696.3 |
1,752 |
+0.27% |
9,498,500 |
|