日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
1,493 |
1,501.5 |
1,476 |
1,486.5 |
-1.36% |
1,591,300 |
2024/3/27 |
1,514 |
1,518 |
1,502.5 |
1,507 |
+1.34% |
1,640,500 |
2024/3/26 |
1,483 |
1,490.5 |
1,472.5 |
1,487 |
+0.30% |
1,392,100 |
2024/3/25 |
1,477.5 |
1,493.5 |
1,473.5 |
1,482.5 |
+0.47% |
1,409,200 |
2024/3/22 |
1,460 |
1,475.5 |
1,455 |
1,475.5 |
+1.34% |
1,125,900 |
2024/3/21 |
1,464 |
1,475 |
1,444 |
1,456 |
-0.07% |
1,744,700 |
2024/3/19 |
1,451 |
1,460 |
1,445.5 |
1,457 |
+0.69% |
1,293,600 |
2024/3/18 |
1,442 |
1,452.5 |
1,429.5 |
1,447 |
+0.28% |
1,523,500 |
2024/3/15 |
1,430.5 |
1,443 |
1,422.5 |
1,443 |
+0.17% |
2,928,000 |
2024/3/14 |
1,431 |
1,440.5 |
1,416.5 |
1,440.5 |
-0.28% |
1,394,200 |
2024/3/13 |
1,453 |
1,462.5 |
1,428.5 |
1,444.5 |
-0.10% |
1,382,600 |
2024/3/12 |
1,446.5 |
1,453.5 |
1,426 |
1,446 |
+0.10% |
1,446,200 |
2024/3/11 |
1,436.5 |
1,451 |
1,421 |
1,444.5 |
-0.62% |
1,280,500 |
2024/3/8 |
1,450 |
1,458.5 |
1,433 |
1,453.5 |
-0.78% |
1,886,300 |
2024/3/7 |
1,481 |
1,492 |
1,454 |
1,465 |
-0.75% |
1,886,400 |
2024/3/6 |
1,448 |
1,482.5 |
1,440.5 |
1,476 |
+0.20% |
4,283,400 |
2024/3/5 |
1,473.5 |
1,494 |
1,461.5 |
1,473 |
-0.91% |
2,710,200 |
2024/3/4 |
1,510 |
1,511 |
1,478 |
1,486.5 |
-0.44% |
1,922,700 |
2024/3/1 |
1,486 |
1,504 |
1,484.5 |
1,493 |
+0.44% |
1,392,800 |
2024/2/29 |
1,520 |
1,523.5 |
1,473 |
1,486.5 |
-1.52% |
2,540,000 |
2024/2/28 |
1,544.5 |
1,560.5 |
1,508 |
1,509.5 |
-2.64% |
1,350,800 |
2024/2/27 |
1,532 |
1,561.5 |
1,529 |
1,550.5 |
-1.05% |
1,466,000 |
2024/2/26 |
1,560 |
1,579.5 |
1,558 |
1,567 |
+1.46% |
1,299,900 |
2024/2/22 |
1,528 |
1,553.5 |
1,527 |
1,544.5 |
+0.65% |
970,200 |
2024/2/21 |
1,532 |
1,539 |
1,513.5 |
1,534.5 |
+0.66% |
1,084,400 |
2024/2/20 |
1,535 |
1,548.5 |
1,515.5 |
1,524.5 |
-0.94% |
763,100 |
2024/2/19 |
1,586.5 |
1,589.5 |
1,529 |
1,539 |
-2.78% |
1,009,500 |
2024/2/16 |
1,574.5 |
1,587.5 |
1,569 |
1,583 |
+2.56% |
1,287,900 |
2024/2/15 |
1,546 |
1,554 |
1,532.5 |
1,543.5 |
+0.55% |
887,500 |
2024/2/14 |
1,555 |
1,570.5 |
1,525 |
1,535 |
-1.41% |
958,000 |
2024/2/13 |
1,523 |
1,561 |
1,500 |
1,557 |
+2.20% |
1,448,500 |
2024/2/9 |
1,520 |
1,533.5 |
1,490 |
1,523.5 |
+5.58% |
2,039,600 |
2024/2/8 |
1,430 |
1,454 |
1,429.5 |
1,443 |
+0.66% |
1,188,000 |
2024/2/7 |
1,413.5 |
1,435.5 |
1,410.5 |
1,433.5 |
+1.31% |
1,155,300 |
2024/2/6 |
1,437.5 |
1,449.5 |
1,415 |
1,415 |
-1.60% |
1,019,000 |
2024/2/5 |
1,458.5 |
1,464.5 |
1,437 |
1,438 |
-2.14% |
931,000 |
2024/2/2 |
1,477 |
1,482 |
1,458 |
1,469.5 |
-0.24% |
926,100 |
2024/2/1 |
1,495.5 |
1,498 |
1,466.5 |
1,473 |
-1.47% |
1,023,000 |
2024/1/31 |
1,493 |
1,495.5 |
1,479 |
1,495 |
-0.37% |
946,000 |
2024/1/30 |
1,530 |
1,530 |
1,495.5 |
1,500.5 |
+1.39% |
981,500 |
2024/1/29 |
1,486.5 |
1,488 |
1,476 |
1,480 |
+0.58% |
457,800 |
2024/1/26 |
1,475 |
1,482.5 |
1,471 |
1,471.5 |
-0.10% |
828,300 |
2024/1/25 |
1,494 |
1,494 |
1,464.5 |
1,473 |
-1.67% |
917,500 |
2024/1/24 |
1,514 |
1,534 |
1,498 |
1,498 |
-1.06% |
932,300 |
2024/1/23 |
1,497 |
1,527 |
1,495 |
1,514 |
+2.54% |
1,101,100 |
2024/1/22 |
1,479.5 |
1,495 |
1,472 |
1,476.5 |
+0.72% |
769,600 |
2024/1/19 |
1,487.5 |
1,492 |
1,456.5 |
1,466 |
-1.45% |
934,300 |
2024/1/18 |
1,489.5 |
1,489.5 |
1,476 |
1,487.5 |
-0.17% |
671,600 |
2024/1/17 |
1,494.5 |
1,509.5 |
1,482.5 |
1,490 |
+0.00% |
1,469,500 |
2024/1/16 |
1,490 |
1,499.5 |
1,484.5 |
1,490 |
+0.03% |
764,000 |
2024/1/15 |
1,480 |
1,490.5 |
1,459.5 |
1,489.5 |
+1.12% |
785,800 |
2024/1/12 |
1,477.5 |
1,482.5 |
1,464.5 |
1,473 |
+1.06% |
945,300 |
2024/1/11 |
1,482.5 |
1,482.5 |
1,454 |
1,457.5 |
-1.12% |
1,014,600 |
2024/1/10 |
1,455 |
1,479.5 |
1,446 |
1,474 |
+1.66% |
1,164,900 |
2024/1/9 |
1,431 |
1,462 |
1,422.5 |
1,450 |
+2.00% |
945,900 |
2024/1/5 |
1,434.5 |
1,437 |
1,401.5 |
1,421.5 |
-0.84% |
1,308,700 |
2024/1/4 |
1,409.5 |
1,434 |
1,397.5 |
1,433.5 |
+2.03% |
1,194,400 |
2023/12/29 |
1,400 |
1,405 |
1,392 |
1,405 |
+0.29% |
779,300 |
2023/12/28 |
1,382 |
1,401 |
1,380.5 |
1,401 |
+0.61% |
560,900 |
2023/12/27 |
1,380 |
1,402 |
1,375 |
1,392.5 |
+0.58% |
856,000 |
2023/12/26 |
1,392 |
1,392 |
1,374.5 |
1,384.5 |
-0.75% |
612,300 |
2023/12/25 |
1,425 |
1,439 |
1,390 |
1,395 |
-0.39% |
963,600 |
2023/12/22 |
1,380 |
1,401 |
1,377 |
1,400.5 |
+1.74% |
797,100 |
2023/12/21 |
1,390 |
1,397.5 |
1,372 |
1,376.5 |
-0.25% |
833,700 |
2023/12/20 |
1,387.5 |
1,404.5 |
1,374.5 |
1,380 |
+0.04% |
1,286,500 |
2023/12/19 |
1,378.5 |
1,388 |
1,366.5 |
1,379.5 |
+0.33% |
1,609,100 |
2023/12/18 |
1,361.5 |
1,376 |
1,345 |
1,375 |
+3.07% |
1,921,800 |
2023/12/15 |
1,397 |
1,404.5 |
1,315.5 |
1,334 |
-4.75% |
5,852,100 |
2023/12/14 |
1,400 |
1,410.5 |
1,384 |
1,400.5 |
+0.11% |
1,497,600 |
2023/12/13 |
1,412 |
1,415 |
1,397.5 |
1,399 |
-0.14% |
938,900 |
2023/12/12 |
1,391 |
1,405 |
1,389 |
1,401 |
+0.72% |
767,400 |
2023/12/11 |
1,388 |
1,403 |
1,383.5 |
1,391 |
-0.14% |
1,234,600 |
2023/12/8 |
1,400.5 |
1,402 |
1,384.5 |
1,393 |
-0.50% |
1,349,400 |
2023/12/7 |
1,394.5 |
1,410 |
1,394.5 |
1,400 |
+0.07% |
960,700 |
2023/12/6 |
1,400 |
1,404 |
1,384 |
1,399 |
+0.94% |
678,700 |
2023/12/5 |
1,407 |
1,409 |
1,385 |
1,386 |
-0.57% |
1,007,300 |
2023/12/4 |
1,392.5 |
1,405 |
1,378 |
1,394 |
-2.00% |
892,000 |
2023/12/1 |
1,422 |
1,434 |
1,412.5 |
1,422.5 |
+1.68% |
1,817,200 |
2023/11/30 |
1,392.5 |
1,401.5 |
1,376.5 |
1,399 |
+0.00% |
1,150,100 |
2023/11/29 |
1,396 |
1,399 |
1,379.5 |
1,399 |
-0.67% |
1,016,100 |
2023/11/28 |
1,398 |
1,412.5 |
1,393 |
1,408.5 |
+1.70% |
1,179,900 |
2023/11/27 |
1,375 |
1,386.5 |
1,370 |
1,385 |
+1.58% |
1,123,900 |
2023/11/24 |
1,370 |
1,371 |
1,350 |
1,363.5 |
+0.44% |
1,146,900 |
2023/11/22 |
1,338 |
1,369.5 |
1,330 |
1,357.5 |
+1.53% |
1,155,500 |
2023/11/21 |
1,323.5 |
1,340 |
1,291 |
1,337 |
+0.34% |
1,682,400 |
2023/11/20 |
1,322 |
1,349.5 |
1,320.5 |
1,332.5 |
+0.19% |
1,866,800 |
2023/11/17 |
1,334 |
1,346.5 |
1,312.5 |
1,330 |
-0.08% |
2,188,400 |
2023/11/16 |
1,369 |
1,377 |
1,331 |
1,331 |
-4.14% |
1,788,000 |
2023/11/15 |
1,373.5 |
1,405 |
1,373 |
1,388.5 |
+0.29% |
1,641,700 |
2023/11/14 |
1,387 |
1,403.5 |
1,381.5 |
1,384.5 |
-0.18% |
1,178,500 |
2023/11/13 |
1,394 |
1,417.5 |
1,380 |
1,387 |
+0.18% |
1,295,700 |
2023/11/10 |
1,383.5 |
1,400 |
1,372.5 |
1,384.5 |
-0.65% |
1,718,400 |
2023/11/9 |
1,440 |
1,440.5 |
1,381.5 |
1,393.5 |
-2.99% |
2,628,500 |
2023/11/8 |
1,392 |
1,441.5 |
1,382.5 |
1,436.5 |
+10.08% |
5,581,800 |
2023/11/7 |
1,320 |
1,323.5 |
1,298.5 |
1,305 |
-0.99% |
1,768,300 |
2023/11/6 |
1,359 |
1,359 |
1,317.5 |
1,318 |
-0.38% |
1,492,100 |
2023/11/2 |
1,325 |
1,328.5 |
1,313.5 |
1,323 |
-0.04% |
1,093,600 |
2023/11/1 |
1,337.5 |
1,340.5 |
1,318 |
1,323.5 |
+1.22% |
1,344,500 |
2023/10/31 |
1,300 |
1,308 |
1,292 |
1,307.5 |
+2.39% |
1,720,300 |
2023/10/30 |
1,279 |
1,298.5 |
1,271 |
1,277 |
-1.81% |
2,110,800 |
2023/10/27 |
1,274.5 |
1,301 |
1,269.5 |
1,300.5 |
+1.21% |
1,001,400 |
2023/10/26 |
1,287 |
1,295 |
1,275.5 |
1,285 |
-0.50% |
1,050,800 |
2023/10/25 |
1,288 |
1,303.5 |
1,283.5 |
1,291.5 |
+1.25% |
1,912,600 |
2023/10/24 |
1,270 |
1,278.5 |
1,255 |
1,275.5 |
-0.89% |
1,766,000 |
2023/10/23 |
1,300.5 |
1,309 |
1,283 |
1,287 |
-0.58% |
1,162,500 |
2023/10/20 |
1,320 |
1,330 |
1,294 |
1,294.5 |
-0.77% |
2,019,100 |
2023/10/19 |
1,283.5 |
1,314.5 |
1,280.5 |
1,304.5 |
+0.77% |
2,011,300 |
2023/10/18 |
1,320 |
1,329.5 |
1,284 |
1,294.5 |
-2.34% |
2,511,500 |
2023/10/17 |
1,314.5 |
1,328.5 |
1,306 |
1,325.5 |
+2.00% |
1,347,200 |
2023/10/16 |
1,333 |
1,335 |
1,294.5 |
1,299.5 |
-2.48% |
1,284,100 |
2023/10/13 |
1,348 |
1,356 |
1,327 |
1,332.5 |
-1.95% |
1,182,600 |
2023/10/12 |
1,351.5 |
1,359 |
1,346.5 |
1,359 |
+0.70% |
1,228,900 |
2023/10/11 |
1,374 |
1,374 |
1,348.5 |
1,349.5 |
-1.82% |
1,157,700 |
2023/10/10 |
1,373.5 |
1,381 |
1,366 |
1,374.5 |
+0.55% |
1,117,000 |
2023/10/6 |
1,371 |
1,382 |
1,364.5 |
1,367 |
+1.26% |
952,200 |
2023/10/5 |
1,331 |
1,351 |
1,318.5 |
1,350 |
+1.20% |
1,234,300 |
2023/10/4 |
1,340 |
1,344 |
1,327 |
1,334 |
-1.26% |
1,669,900 |
2023/10/3 |
1,366.5 |
1,369.5 |
1,345 |
1,351 |
+0.11% |
1,441,300 |
2023/10/2 |
1,365 |
1,388.5 |
1,348.5 |
1,349.5 |
-1.75% |
1,716,500 |
2023/9/29 |
1,384.5 |
1,396 |
1,367 |
1,373.5 |
-0.79% |
1,546,500 |
2023/9/28 |
1,384.5 |
1,394.5 |
1,376 |
1,384.5 |
-2.67% |
1,581,500 |
2023/9/27 |
1,410 |
1,424.5 |
1,403.5 |
1,422.5 |
+0.99% |
1,158,100 |
2023/9/26 |
1,411.5 |
1,423 |
1,405 |
1,408.5 |
-0.84% |
713,900 |
|