日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
2,569 |
2,613 |
2,557.5 |
2,590 |
+2.33% |
646,900 |
2024/3/28 |
2,607 |
2,632.5 |
2,515.5 |
2,531 |
-4.36% |
1,272,500 |
2024/3/27 |
2,643.5 |
2,682 |
2,634.5 |
2,646.5 |
+0.74% |
1,144,100 |
2024/3/26 |
2,622 |
2,653 |
2,609.5 |
2,627 |
+0.02% |
596,000 |
2024/3/25 |
2,680 |
2,685.5 |
2,616.5 |
2,626.5 |
-1.63% |
1,030,600 |
2024/3/22 |
2,663 |
2,678.5 |
2,640 |
2,670 |
+0.39% |
670,700 |
2024/3/21 |
2,633 |
2,679.5 |
2,632 |
2,659.5 |
+1.84% |
946,400 |
2024/3/19 |
2,600 |
2,630 |
2,584 |
2,611.5 |
+1.22% |
912,600 |
2024/3/18 |
2,541 |
2,583.5 |
2,528.5 |
2,580 |
+2.52% |
785,100 |
2024/3/15 |
2,493.5 |
2,529 |
2,482.5 |
2,516.5 |
+0.80% |
950,000 |
2024/3/14 |
2,479.5 |
2,499 |
2,452.5 |
2,496.5 |
+1.61% |
639,200 |
2024/3/13 |
2,490 |
2,493 |
2,436.5 |
2,457 |
+0.31% |
659,000 |
2024/3/12 |
2,440 |
2,449.5 |
2,399 |
2,449.5 |
-0.61% |
929,100 |
2024/3/11 |
2,533 |
2,551 |
2,440 |
2,464.5 |
-3.41% |
1,016,400 |
2024/3/8 |
2,483.5 |
2,567 |
2,476 |
2,551.5 |
+1.84% |
818,300 |
2024/3/7 |
2,541.5 |
2,567.5 |
2,494.5 |
2,505.5 |
-1.42% |
640,800 |
2024/3/6 |
2,541 |
2,560 |
2,532.5 |
2,541.5 |
+0.06% |
706,500 |
2024/3/5 |
2,513 |
2,561 |
2,508 |
2,540 |
+1.44% |
678,600 |
2024/3/4 |
2,548 |
2,552.5 |
2,491.5 |
2,504 |
-0.42% |
694,000 |
2024/3/1 |
2,453 |
2,523 |
2,449 |
2,514.5 |
+3.05% |
1,144,700 |
2024/2/29 |
2,482 |
2,489 |
2,430 |
2,440 |
-2.96% |
1,386,900 |
2024/2/28 |
2,540.5 |
2,550.5 |
2,488 |
2,514.5 |
+0.26% |
1,369,700 |
2024/2/27 |
2,552.5 |
2,571.5 |
2,496 |
2,508 |
-2.17% |
1,038,300 |
2024/2/26 |
2,604 |
2,607.5 |
2,551 |
2,563.5 |
-0.64% |
1,083,500 |
2024/2/22 |
2,600 |
2,640.5 |
2,564 |
2,580 |
+0.31% |
1,192,000 |
2024/2/21 |
2,600 |
2,605 |
2,543.5 |
2,572 |
-2.02% |
1,060,400 |
2024/2/20 |
2,643.5 |
2,659.5 |
2,595.5 |
2,625 |
-0.66% |
790,600 |
2024/2/19 |
2,610 |
2,662 |
2,604.5 |
2,642.5 |
+1.71% |
967,500 |
2024/2/16 |
2,601.5 |
2,628.5 |
2,584.5 |
2,598 |
+0.70% |
938,000 |
2024/2/15 |
2,535 |
2,599.5 |
2,532 |
2,580 |
+2.97% |
1,195,800 |
2024/2/14 |
2,514 |
2,520 |
2,474 |
2,505.5 |
-0.67% |
1,034,400 |
2024/2/13 |
2,460 |
2,538 |
2,458.5 |
2,522.5 |
+8.92% |
2,385,600 |
2024/2/9 |
2,328 |
2,349.5 |
2,316 |
2,316 |
-1.15% |
619,600 |
2024/2/8 |
2,365 |
2,366.5 |
2,333.5 |
2,343 |
-0.55% |
807,400 |
2024/2/7 |
2,339.5 |
2,375.5 |
2,339 |
2,356 |
+0.21% |
494,800 |
2024/2/6 |
2,387.5 |
2,387.5 |
2,350.5 |
2,351 |
-1.92% |
601,500 |
2024/2/5 |
2,402 |
2,402 |
2,377.5 |
2,397 |
+0.44% |
621,500 |
2024/2/2 |
2,406 |
2,406 |
2,370.5 |
2,386.5 |
-0.27% |
604,500 |
2024/2/1 |
2,400 |
2,400 |
2,364 |
2,393 |
-1.20% |
746,200 |
2024/1/31 |
2,400 |
2,422 |
2,389.5 |
2,422 |
+1.36% |
854,100 |
2024/1/30 |
2,397 |
2,405.5 |
2,381 |
2,389.5 |
-0.60% |
519,200 |
2024/1/29 |
2,391 |
2,412 |
2,385 |
2,404 |
+0.82% |
627,300 |
2024/1/26 |
2,403 |
2,406 |
2,383 |
2,384.5 |
-1.57% |
718,300 |
2024/1/25 |
2,405.5 |
2,422.5 |
2,396.5 |
2,422.5 |
+0.50% |
587,500 |
2024/1/24 |
2,434 |
2,435.5 |
2,403.5 |
2,410.5 |
-1.05% |
640,900 |
2024/1/23 |
2,450 |
2,457 |
2,412 |
2,436 |
-0.51% |
942,500 |
2024/1/22 |
2,415 |
2,452 |
2,409.5 |
2,448.5 |
+1.96% |
832,900 |
2024/1/19 |
2,439.5 |
2,439.5 |
2,396.5 |
2,401.5 |
-0.72% |
855,900 |
2024/1/18 |
2,449 |
2,452.5 |
2,389 |
2,419 |
-1.45% |
1,417,600 |
2024/1/17 |
2,456.5 |
2,499.5 |
2,450.5 |
2,454.5 |
+0.49% |
1,374,200 |
2024/1/16 |
2,451 |
2,467.5 |
2,438 |
2,442.5 |
-0.67% |
910,400 |
2024/1/15 |
2,402 |
2,481.5 |
2,402 |
2,459 |
+2.57% |
1,194,700 |
2024/1/12 |
2,426.5 |
2,441.5 |
2,396 |
2,397.5 |
-0.85% |
1,069,800 |
2024/1/11 |
2,383.5 |
2,443 |
2,383 |
2,418 |
+2.89% |
1,681,600 |
2024/1/10 |
2,311 |
2,360.5 |
2,309 |
2,350 |
+1.69% |
1,129,300 |
2024/1/9 |
2,338 |
2,361.5 |
2,301.5 |
2,311 |
-0.39% |
836,700 |
2024/1/5 |
2,290 |
2,334 |
2,290 |
2,320 |
+1.73% |
833,000 |
2024/1/4 |
2,255.5 |
2,296 |
2,232.5 |
2,280.5 |
+1.11% |
826,100 |
2023/12/29 |
2,249.5 |
2,260.5 |
2,240.5 |
2,255.5 |
+0.40% |
435,700 |
2023/12/28 |
2,226 |
2,254.5 |
2,225.5 |
2,246.5 |
+0.09% |
306,400 |
2023/12/27 |
2,259 |
2,259 |
2,239.5 |
2,244.5 |
+0.54% |
373,700 |
2023/12/26 |
2,252.5 |
2,257 |
2,228 |
2,232.5 |
-0.49% |
390,900 |
2023/12/25 |
2,269.5 |
2,270 |
2,238.5 |
2,243.5 |
+0.67% |
483,600 |
2023/12/22 |
2,220 |
2,243 |
2,218 |
2,228.5 |
+0.59% |
519,300 |
2023/12/21 |
2,214 |
2,219.5 |
2,203.5 |
2,215.5 |
-0.43% |
591,300 |
2023/12/20 |
2,202 |
2,244.5 |
2,202 |
2,225 |
+1.14% |
846,000 |
2023/12/19 |
2,199.5 |
2,207.5 |
2,186 |
2,200 |
+0.27% |
780,300 |
2023/12/18 |
2,200 |
2,212.5 |
2,187 |
2,194 |
-0.70% |
665,100 |
2023/12/15 |
2,175.5 |
2,220 |
2,172.5 |
2,209.5 |
+1.47% |
1,222,800 |
2023/12/14 |
2,222 |
2,233.5 |
2,175 |
2,177.5 |
-2.00% |
774,900 |
2023/12/13 |
2,232 |
2,245.5 |
2,221 |
2,222 |
+0.25% |
832,200 |
2023/12/12 |
2,263 |
2,266 |
2,215 |
2,216.5 |
-0.81% |
967,300 |
2023/12/11 |
2,227 |
2,245 |
2,217.5 |
2,234.5 |
+0.81% |
724,600 |
2023/12/8 |
2,274.5 |
2,279 |
2,208.5 |
2,216.5 |
-2.87% |
1,024,900 |
2023/12/7 |
2,300.5 |
2,312 |
2,279.5 |
2,282 |
-0.80% |
604,400 |
2023/12/6 |
2,265 |
2,308 |
2,245 |
2,300.5 |
+1.01% |
1,337,900 |
2023/12/5 |
2,280 |
2,311.5 |
2,277.5 |
2,277.5 |
-0.72% |
700,700 |
2023/12/4 |
2,306.5 |
2,309 |
2,273 |
2,294 |
-1.23% |
1,354,100 |
2023/12/1 |
2,340 |
2,347.5 |
2,309 |
2,322.5 |
-0.64% |
1,036,100 |
2023/11/30 |
2,295 |
2,344.5 |
2,290 |
2,337.5 |
+0.95% |
1,307,700 |
2023/11/29 |
2,300 |
2,333.5 |
2,298 |
2,315.5 |
+0.11% |
767,000 |
2023/11/28 |
2,319 |
2,327.5 |
2,296.5 |
2,313 |
-0.43% |
530,900 |
2023/11/27 |
2,347 |
2,356 |
2,319 |
2,323 |
-0.85% |
951,600 |
2023/11/24 |
2,307 |
2,359.5 |
2,301.5 |
2,343 |
+3.51% |
1,388,600 |
2023/11/22 |
2,259.5 |
2,296.5 |
2,254.5 |
2,263.5 |
-0.07% |
799,700 |
2023/11/21 |
2,255 |
2,272 |
2,250.5 |
2,265 |
-0.83% |
1,108,500 |
2023/11/20 |
2,309 |
2,335 |
2,277 |
2,284 |
-1.13% |
1,382,800 |
2023/11/17 |
2,285 |
2,311 |
2,274 |
2,310 |
+0.63% |
1,128,100 |
2023/11/16 |
2,315.5 |
2,315.5 |
2,269.5 |
2,295.5 |
-0.91% |
1,112,900 |
2023/11/15 |
2,294 |
2,326 |
2,288 |
2,316.5 |
+1.85% |
1,460,600 |
2023/11/14 |
2,266.5 |
2,298.5 |
2,253.5 |
2,274.5 |
+1.43% |
1,350,400 |
2023/11/13 |
2,219.5 |
2,252.5 |
2,215 |
2,242.5 |
+1.10% |
1,407,200 |
2023/11/10 |
2,201 |
2,222 |
2,184.5 |
2,218 |
+0.54% |
2,004,700 |
2023/11/9 |
2,180 |
2,215 |
2,161 |
2,206 |
+11.61% |
4,549,400 |
2023/11/8 |
2,038.5 |
2,058 |
1,972.5 |
1,976.5 |
-4.45% |
1,229,400 |
2023/11/7 |
2,071 |
2,088.5 |
2,064 |
2,068.5 |
-0.70% |
821,800 |
2023/11/6 |
2,084 |
2,089 |
2,060 |
2,083 |
+0.87% |
862,900 |
2023/11/2 |
2,085 |
2,094 |
2,044 |
2,065 |
-0.19% |
618,900 |
2023/11/1 |
2,050 |
2,073.5 |
2,047 |
2,069 |
+2.05% |
959,300 |
2023/10/31 |
2,001 |
2,029.5 |
1,984.5 |
2,027.5 |
+1.91% |
673,500 |
2023/10/30 |
1,996.5 |
1,999 |
1,971.5 |
1,989.5 |
-1.12% |
659,500 |
2023/10/27 |
1,984 |
2,012 |
1,977.5 |
2,012 |
+2.73% |
813,300 |
2023/10/26 |
1,987 |
1,989 |
1,953 |
1,958.5 |
-1.93% |
691,900 |
2023/10/25 |
2,018.5 |
2,022 |
1,989 |
1,997 |
-0.25% |
689,100 |
2023/10/24 |
1,988 |
2,005.5 |
1,957 |
2,002 |
+0.50% |
572,400 |
2023/10/23 |
2,019.5 |
2,027.5 |
1,986 |
1,992 |
-1.36% |
622,200 |
2023/10/20 |
2,017.5 |
2,030 |
2,004 |
2,019.5 |
+0.10% |
579,900 |
2023/10/19 |
2,006 |
2,034.5 |
2,004 |
2,017.5 |
-0.07% |
444,000 |
2023/10/18 |
2,030 |
2,038.5 |
2,011.5 |
2,019 |
+0.57% |
545,200 |
2023/10/17 |
2,028.5 |
2,044 |
2,000.5 |
2,007.5 |
+0.00% |
469,900 |
2023/10/16 |
2,030 |
2,057 |
2,000 |
2,007.5 |
-1.71% |
749,600 |
2023/10/13 |
2,033 |
2,054 |
2,029 |
2,042.5 |
-0.54% |
608,900 |
2023/10/12 |
2,015 |
2,054.5 |
2,013 |
2,053.5 |
+2.32% |
1,021,700 |
2023/10/11 |
2,013 |
2,019 |
2,000 |
2,007 |
+0.15% |
563,600 |
2023/10/10 |
1,993 |
2,005 |
1,988.5 |
2,004 |
+2.09% |
768,700 |
2023/10/6 |
1,958 |
1,976.5 |
1,946 |
1,963 |
+0.20% |
791,600 |
2023/10/5 |
1,929 |
1,960 |
1,922.5 |
1,959 |
+1.56% |
921,500 |
2023/10/4 |
1,942.5 |
1,950.5 |
1,919 |
1,929 |
-1.38% |
923,500 |
2023/10/3 |
2,009 |
2,009.5 |
1,955 |
1,956 |
-3.05% |
997,600 |
2023/10/2 |
2,033 |
2,048 |
2,016 |
2,017.5 |
+0.25% |
613,100 |
2023/9/29 |
2,050.5 |
2,055.5 |
2,000.5 |
2,012.5 |
-2.14% |
1,070,100 |
2023/9/28 |
2,066 |
2,074.5 |
2,049.5 |
2,056.5 |
-2.44% |
951,500 |
2023/9/27 |
2,100 |
2,108 |
2,082 |
2,108 |
+0.24% |
854,800 |
|