日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
1,612 |
1,624.5 |
1,605 |
1,619 |
+1.00% |
509,900 |
2024/3/28 |
1,653 |
1,653 |
1,593.5 |
1,603 |
-3.75% |
598,400 |
2024/3/27 |
1,666.5 |
1,675.5 |
1,659.5 |
1,665.5 |
+1.00% |
309,500 |
2024/3/26 |
1,655 |
1,663.5 |
1,642.5 |
1,649 |
-0.30% |
296,700 |
2024/3/25 |
1,683 |
1,685 |
1,651 |
1,654 |
-1.52% |
280,900 |
2024/3/22 |
1,666.5 |
1,680 |
1,660.5 |
1,679.5 |
+0.87% |
326,100 |
2024/3/21 |
1,645.5 |
1,668.5 |
1,639 |
1,665 |
+1.34% |
391,200 |
2024/3/19 |
1,621 |
1,644 |
1,616.5 |
1,643 |
+0.92% |
262,500 |
2024/3/18 |
1,600 |
1,631 |
1,599.5 |
1,628 |
+2.45% |
248,600 |
2024/3/15 |
1,588 |
1,598.5 |
1,583 |
1,589 |
-0.25% |
456,900 |
2024/3/14 |
1,592.5 |
1,593 |
1,581.5 |
1,593 |
+0.66% |
254,700 |
2024/3/13 |
1,594 |
1,594 |
1,569.5 |
1,582.5 |
-0.09% |
224,400 |
2024/3/12 |
1,579 |
1,585 |
1,552.5 |
1,584 |
-0.91% |
362,400 |
2024/3/11 |
1,613.5 |
1,614.5 |
1,580.5 |
1,598.5 |
-2.35% |
395,100 |
2024/3/8 |
1,597 |
1,643 |
1,595.5 |
1,637 |
+1.87% |
561,400 |
2024/3/7 |
1,595 |
1,611 |
1,585 |
1,607 |
+0.66% |
332,100 |
2024/3/6 |
1,597.5 |
1,604.5 |
1,587.5 |
1,596.5 |
+0.47% |
368,100 |
2024/3/5 |
1,577.5 |
1,595 |
1,576.5 |
1,589 |
+0.35% |
276,000 |
2024/3/4 |
1,600 |
1,605.5 |
1,571.5 |
1,583.5 |
-0.75% |
323,300 |
2024/3/1 |
1,574 |
1,607.5 |
1,572.5 |
1,595.5 |
+1.37% |
318,300 |
2024/2/29 |
1,563 |
1,580.5 |
1,560.5 |
1,574 |
-0.25% |
354,300 |
2024/2/28 |
1,582.5 |
1,594.5 |
1,574 |
1,578 |
-0.28% |
354,300 |
2024/2/27 |
1,575 |
1,604.5 |
1,574.5 |
1,582.5 |
+0.48% |
412,700 |
2024/2/26 |
1,570 |
1,583.5 |
1,565 |
1,575 |
+0.10% |
299,300 |
2024/2/22 |
1,579 |
1,581.5 |
1,569 |
1,573.5 |
-0.32% |
197,800 |
2024/2/21 |
1,569 |
1,579.5 |
1,558 |
1,578.5 |
+1.06% |
261,500 |
2024/2/20 |
1,550 |
1,570 |
1,550 |
1,562 |
+0.22% |
263,400 |
2024/2/19 |
1,550 |
1,563 |
1,546 |
1,558.5 |
+0.97% |
200,800 |
2024/2/16 |
1,534 |
1,561.5 |
1,524.5 |
1,543.5 |
+1.91% |
472,400 |
2024/2/15 |
1,538.5 |
1,542 |
1,505 |
1,514.5 |
-1.50% |
574,100 |
2024/2/14 |
1,551 |
1,551 |
1,523.5 |
1,537.5 |
+0.52% |
540,600 |
2024/2/13 |
1,487.5 |
1,550 |
1,478.8 |
1,529.5 |
-5.99% |
1,229,700 |
2024/2/9 |
1,638 |
1,651 |
1,627 |
1,627 |
-0.67% |
284,500 |
2024/2/8 |
1,653 |
1,657.5 |
1,625.5 |
1,638 |
-0.91% |
302,400 |
2024/2/7 |
1,638 |
1,654 |
1,638 |
1,653 |
+1.04% |
129,700 |
2024/2/6 |
1,642.5 |
1,653 |
1,635.5 |
1,636 |
-0.85% |
152,900 |
2024/2/5 |
1,659.5 |
1,660.5 |
1,646.5 |
1,650 |
+0.46% |
180,000 |
2024/2/2 |
1,644.5 |
1,650.5 |
1,637.5 |
1,642.5 |
-0.27% |
187,100 |
2024/2/1 |
1,650 |
1,650 |
1,627.5 |
1,647 |
-0.27% |
288,300 |
2024/1/31 |
1,603 |
1,652.5 |
1,603 |
1,651.5 |
+2.36% |
462,300 |
2024/1/30 |
1,608.5 |
1,620 |
1,605 |
1,613.5 |
-0.09% |
185,600 |
2024/1/29 |
1,603.5 |
1,615 |
1,601 |
1,615 |
+1.22% |
201,600 |
2024/1/26 |
1,610 |
1,614.5 |
1,594 |
1,595.5 |
-1.72% |
336,000 |
2024/1/25 |
1,627 |
1,632.5 |
1,618 |
1,623.5 |
+0.19% |
144,500 |
2024/1/24 |
1,619.5 |
1,624.5 |
1,608 |
1,620.5 |
-0.43% |
161,100 |
2024/1/23 |
1,644.5 |
1,657 |
1,624 |
1,627.5 |
-0.61% |
229,700 |
2024/1/22 |
1,625 |
1,643.5 |
1,625 |
1,637.5 |
+1.11% |
170,000 |
2024/1/19 |
1,602.5 |
1,622.5 |
1,596 |
1,619.5 |
+2.02% |
320,600 |
2024/1/18 |
1,590 |
1,602.5 |
1,583.5 |
1,587.5 |
-0.28% |
162,400 |
2024/1/17 |
1,600 |
1,623 |
1,592 |
1,592 |
-0.78% |
267,100 |
2024/1/16 |
1,640 |
1,641.5 |
1,604.5 |
1,604.5 |
-1.84% |
259,700 |
2024/1/15 |
1,597.5 |
1,638.5 |
1,597.5 |
1,634.5 |
+1.33% |
222,200 |
2024/1/12 |
1,632.5 |
1,634.5 |
1,602.5 |
1,613 |
-0.25% |
186,600 |
2024/1/11 |
1,628 |
1,632 |
1,614.5 |
1,617 |
+0.72% |
267,500 |
2024/1/10 |
1,587.5 |
1,614.5 |
1,576 |
1,605.5 |
+1.61% |
352,800 |
2024/1/9 |
1,573 |
1,582.5 |
1,564 |
1,580 |
+1.38% |
524,300 |
2024/1/5 |
1,575 |
1,576 |
1,551 |
1,558.5 |
-1.36% |
529,800 |
2024/1/4 |
1,588 |
1,588 |
1,561 |
1,580 |
+0.80% |
682,800 |
2023/12/29 |
1,554.5 |
1,569 |
1,551.5 |
1,567.5 |
+2.02% |
456,800 |
2023/12/28 |
1,533 |
1,539.5 |
1,528.5 |
1,536.5 |
-0.03% |
318,500 |
2023/12/27 |
1,532 |
1,541 |
1,528.5 |
1,537 |
+0.59% |
163,800 |
2023/12/26 |
1,520.5 |
1,533 |
1,520 |
1,528 |
+0.56% |
152,500 |
2023/12/25 |
1,532.5 |
1,532.5 |
1,518 |
1,519.5 |
-0.56% |
130,500 |
2023/12/22 |
1,519.5 |
1,531 |
1,519 |
1,528 |
+0.59% |
154,000 |
2023/12/21 |
1,529 |
1,529.5 |
1,511.5 |
1,519 |
-0.75% |
234,100 |
2023/12/20 |
1,527.5 |
1,539 |
1,526.5 |
1,530.5 |
+0.23% |
219,400 |
2023/12/19 |
1,524 |
1,532 |
1,514 |
1,527 |
+0.63% |
181,600 |
2023/12/18 |
1,525 |
1,525 |
1,495 |
1,517.5 |
-1.33% |
259,800 |
2023/12/15 |
1,546 |
1,549 |
1,533.5 |
1,538 |
-0.10% |
226,400 |
2023/12/14 |
1,545 |
1,552 |
1,527 |
1,539.5 |
-0.84% |
242,000 |
2023/12/13 |
1,572.5 |
1,575 |
1,549 |
1,552.5 |
-1.18% |
208,500 |
2023/12/12 |
1,565.5 |
1,579.5 |
1,561.5 |
1,571 |
+0.16% |
246,800 |
2023/12/11 |
1,563 |
1,572 |
1,552 |
1,568.5 |
+1.49% |
160,900 |
2023/12/8 |
1,556.5 |
1,568 |
1,536.5 |
1,545.5 |
-2.34% |
364,200 |
2023/12/7 |
1,581 |
1,592 |
1,575.5 |
1,582.5 |
-0.78% |
191,700 |
2023/12/6 |
1,572 |
1,597 |
1,569.5 |
1,595 |
+1.33% |
251,200 |
2023/12/5 |
1,577 |
1,588.5 |
1,573.5 |
1,574 |
-0.19% |
207,000 |
2023/12/4 |
1,573 |
1,586 |
1,565 |
1,577 |
-0.22% |
137,700 |
2023/12/1 |
1,576.5 |
1,593 |
1,573.5 |
1,580.5 |
+1.38% |
246,800 |
2023/11/30 |
1,551 |
1,561.5 |
1,539 |
1,559 |
+0.16% |
314,600 |
2023/11/29 |
1,568 |
1,572.5 |
1,542.5 |
1,556.5 |
-0.80% |
287,600 |
2023/11/28 |
1,591.5 |
1,593.5 |
1,563 |
1,569 |
-1.23% |
297,800 |
2023/11/27 |
1,612 |
1,614 |
1,583.5 |
1,588.5 |
-0.53% |
204,600 |
2023/11/24 |
1,600.5 |
1,605.5 |
1,590 |
1,597 |
+0.69% |
216,200 |
2023/11/22 |
1,561 |
1,592 |
1,560.5 |
1,586 |
+1.83% |
245,700 |
2023/11/21 |
1,570.5 |
1,572 |
1,549 |
1,557.5 |
-0.89% |
259,700 |
2023/11/20 |
1,601.5 |
1,605 |
1,571.5 |
1,571.5 |
-1.87% |
233,300 |
2023/11/17 |
1,575 |
1,601.5 |
1,571 |
1,601.5 |
+2.14% |
269,300 |
2023/11/16 |
1,554 |
1,580.5 |
1,554 |
1,568 |
-0.63% |
252,400 |
2023/11/15 |
1,617 |
1,617 |
1,568 |
1,578 |
-1.62% |
336,200 |
2023/11/14 |
1,622 |
1,632.5 |
1,600.5 |
1,604 |
-0.87% |
244,100 |
2023/11/13 |
1,615 |
1,669 |
1,608.5 |
1,618 |
+2.80% |
711,700 |
2023/11/10 |
1,549.5 |
1,577.5 |
1,549 |
1,574 |
+2.24% |
267,200 |
2023/11/9 |
1,517.5 |
1,544.5 |
1,512.5 |
1,539.5 |
+1.45% |
180,100 |
2023/11/8 |
1,537 |
1,544.5 |
1,508.5 |
1,517.5 |
-1.17% |
238,100 |
2023/11/7 |
1,552 |
1,570 |
1,535.5 |
1,535.5 |
-1.22% |
218,200 |
2023/11/6 |
1,575 |
1,580.5 |
1,552 |
1,554.5 |
+0.26% |
299,400 |
2023/11/2 |
1,571 |
1,586.5 |
1,543.5 |
1,550.5 |
-1.05% |
243,900 |
2023/11/1 |
1,571.5 |
1,581.5 |
1,558 |
1,567 |
+0.26% |
403,200 |
2023/10/31 |
1,530.5 |
1,563 |
1,524.5 |
1,563 |
+3.34% |
481,400 |
2023/10/30 |
1,513 |
1,524.5 |
1,506 |
1,512.5 |
-0.92% |
1,093,800 |
2023/10/27 |
1,499 |
1,530 |
1,499 |
1,526.5 |
+2.04% |
235,200 |
2023/10/26 |
1,503.5 |
1,514.5 |
1,484.3 |
1,496 |
-0.50% |
205,300 |
2023/10/25 |
1,507.5 |
1,527 |
1,501.5 |
1,503.5 |
+0.17% |
226,400 |
2023/10/24 |
1,497.5 |
1,505.5 |
1,465.8 |
1,501 |
+0.74% |
210,100 |
2023/10/23 |
1,496.5 |
1,506 |
1,490 |
1,490 |
-0.50% |
202,400 |
2023/10/20 |
1,500 |
1,509 |
1,490 |
1,497.5 |
+0.23% |
182,900 |
2023/10/19 |
1,490.8 |
1,508 |
1,487.5 |
1,494 |
-1.16% |
243,400 |
2023/10/18 |
1,500.5 |
1,516 |
1,494.8 |
1,511.5 |
+0.73% |
210,600 |
2023/10/17 |
1,517.5 |
1,528.5 |
1,493.5 |
1,500.5 |
-1.09% |
328,600 |
2023/10/16 |
1,518 |
1,534.5 |
1,512 |
1,517 |
-0.98% |
347,500 |
2023/10/13 |
1,521.5 |
1,539.5 |
1,519.5 |
1,532 |
-0.36% |
260,600 |
2023/10/12 |
1,522.5 |
1,539 |
1,516.5 |
1,537.5 |
+0.42% |
350,600 |
2023/10/11 |
1,530.5 |
1,542 |
1,526.5 |
1,531 |
-0.20% |
282,800 |
2023/10/10 |
1,521.5 |
1,539 |
1,514.5 |
1,534 |
+2.53% |
264,300 |
2023/10/6 |
1,487 |
1,509.9 |
1,487 |
1,496.2 |
+0.88% |
242,400 |
2023/10/5 |
1,456.2 |
1,486.9 |
1,456.2 |
1,483.2 |
+2.75% |
301,000 |
2023/10/4 |
1,466.5 |
1,466.5 |
1,440.5 |
1,443.5 |
-2.71% |
411,000 |
2023/10/3 |
1,517.9 |
1,517.9 |
1,481.7 |
1,483.7 |
-2.64% |
280,800 |
2023/10/2 |
1,532.5 |
1,546 |
1,521.5 |
1,524 |
-0.52% |
300,700 |
2023/9/29 |
1,544.5 |
1,544.5 |
1,521 |
1,532 |
-0.49% |
350,100 |
2023/9/28 |
1,543 |
1,555 |
1,528 |
1,539.5 |
-2.41% |
396,400 |
2023/9/27 |
1,558 |
1,587.5 |
1,551.5 |
1,577.5 |
+0.93% |
336,300 |
|