日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
3,179 |
3,246 |
3,175 |
3,237 |
+1.70% |
520,000 |
2024/3/28 |
3,214 |
3,214 |
3,172 |
3,183 |
-1.94% |
396,000 |
2024/3/27 |
3,260 |
3,282 |
3,236 |
3,246 |
-0.18% |
542,300 |
2024/3/26 |
3,202 |
3,280 |
3,202 |
3,252 |
+1.03% |
618,300 |
2024/3/25 |
3,254 |
3,290 |
3,212 |
3,219 |
-1.11% |
684,700 |
2024/3/22 |
3,232 |
3,259 |
3,195 |
3,255 |
+1.94% |
686,700 |
2024/3/21 |
3,162 |
3,219 |
3,146 |
3,193 |
+1.85% |
638,800 |
2024/3/19 |
3,140 |
3,216 |
3,134 |
3,135 |
-0.25% |
774,400 |
2024/3/18 |
3,036 |
3,148 |
3,035 |
3,143 |
+4.42% |
941,400 |
2024/3/15 |
3,040 |
3,045 |
2,997.5 |
3,010 |
-2.81% |
1,982,500 |
2024/3/14 |
3,008 |
3,097 |
2,978 |
3,097 |
+3.03% |
1,048,200 |
2024/3/13 |
2,964 |
3,022 |
2,953.5 |
3,006 |
+2.98% |
767,300 |
2024/3/12 |
2,930 |
2,942.5 |
2,873.5 |
2,919 |
-0.58% |
545,500 |
2024/3/11 |
2,972 |
2,980 |
2,912 |
2,936 |
-3.80% |
693,700 |
2024/3/8 |
3,055 |
3,098 |
3,028 |
3,052 |
+0.66% |
949,500 |
2024/3/7 |
3,058 |
3,067 |
2,975 |
3,032 |
-0.36% |
1,070,300 |
2024/3/6 |
2,948 |
3,047 |
2,922.5 |
3,043 |
+3.21% |
949,600 |
2024/3/5 |
2,911 |
2,959 |
2,886.5 |
2,948.5 |
+1.29% |
549,100 |
2024/3/4 |
2,907.5 |
2,929.5 |
2,893 |
2,911 |
+0.28% |
652,500 |
2024/3/1 |
2,905 |
2,920 |
2,880.5 |
2,903 |
-2.07% |
1,017,800 |
2024/2/29 |
2,960 |
2,986.5 |
2,940 |
2,964.5 |
+0.15% |
567,000 |
2024/2/28 |
2,974 |
2,992.5 |
2,952.5 |
2,960 |
+0.44% |
616,900 |
2024/2/27 |
2,932 |
2,948 |
2,909.5 |
2,947 |
+0.00% |
588,500 |
2024/2/26 |
2,990.5 |
3,008 |
2,946 |
2,947 |
-1.07% |
756,600 |
2024/2/22 |
2,970 |
2,998 |
2,941 |
2,979 |
+0.51% |
960,400 |
2024/2/21 |
2,815 |
2,969.5 |
2,802 |
2,964 |
+5.03% |
1,382,700 |
2024/2/20 |
2,902.5 |
2,903 |
2,810.5 |
2,822 |
-2.67% |
883,400 |
2024/2/19 |
2,840.5 |
2,904.5 |
2,831 |
2,899.5 |
+1.84% |
552,300 |
2024/2/16 |
2,815 |
2,863.5 |
2,806.5 |
2,847 |
+1.35% |
679,600 |
2024/2/15 |
2,841 |
2,870 |
2,774 |
2,809 |
-0.81% |
828,000 |
2024/2/14 |
2,900 |
2,900 |
2,823.5 |
2,832 |
-3.46% |
812,000 |
2024/2/13 |
2,935 |
2,958 |
2,889.5 |
2,933.5 |
+1.91% |
1,108,100 |
2024/2/9 |
2,680.5 |
2,939.5 |
2,668 |
2,878.5 |
+4.01% |
2,553,700 |
2024/2/8 |
2,750.5 |
2,807 |
2,748 |
2,767.5 |
+0.29% |
883,100 |
2024/2/7 |
2,737 |
2,773 |
2,733 |
2,759.5 |
+0.49% |
600,100 |
2024/2/6 |
2,794.5 |
2,803.5 |
2,738 |
2,746 |
-2.64% |
1,023,000 |
2024/2/5 |
2,777.5 |
2,827 |
2,770 |
2,820.5 |
+2.77% |
948,000 |
2024/2/2 |
2,713 |
2,765 |
2,682.5 |
2,744.5 |
+1.16% |
794,300 |
2024/2/1 |
2,714 |
2,762 |
2,697 |
2,713 |
+0.48% |
1,283,900 |
2024/1/31 |
2,659.5 |
2,815.5 |
2,659.5 |
2,700 |
+3.47% |
2,193,600 |
2024/1/30 |
2,669 |
2,673 |
2,602.5 |
2,609.5 |
-0.36% |
604,200 |
2024/1/29 |
2,590 |
2,631 |
2,582 |
2,619 |
+0.91% |
571,800 |
2024/1/26 |
2,590.5 |
2,620 |
2,571.5 |
2,595.5 |
-0.80% |
795,000 |
2024/1/25 |
2,544.5 |
2,620 |
2,536.5 |
2,616.5 |
+3.40% |
1,014,000 |
2024/1/24 |
2,478 |
2,534.5 |
2,468 |
2,530.5 |
+2.64% |
842,000 |
2024/1/23 |
2,476 |
2,486 |
2,456.5 |
2,465.5 |
+0.71% |
515,000 |
2024/1/22 |
2,400 |
2,449.5 |
2,385.5 |
2,448 |
+2.26% |
590,500 |
2024/1/19 |
2,410 |
2,410 |
2,377.5 |
2,394 |
+0.76% |
450,400 |
2024/1/18 |
2,401 |
2,416 |
2,369 |
2,376 |
-1.94% |
709,000 |
2024/1/17 |
2,408 |
2,472.5 |
2,399.5 |
2,423 |
+4.30% |
1,317,000 |
2024/1/16 |
2,375 |
2,375 |
2,321 |
2,323 |
-2.02% |
469,300 |
2024/1/15 |
2,346 |
2,379 |
2,342 |
2,371 |
+0.59% |
358,800 |
2024/1/12 |
2,427.5 |
2,427.5 |
2,354.5 |
2,357 |
-1.24% |
602,500 |
2024/1/11 |
2,374 |
2,434.5 |
2,373.5 |
2,386.5 |
+1.17% |
770,100 |
2024/1/10 |
2,288 |
2,359 |
2,286 |
2,359 |
+3.51% |
850,800 |
2024/1/9 |
2,254.5 |
2,282.5 |
2,242.5 |
2,279 |
+1.83% |
648,100 |
2024/1/5 |
2,249.5 |
2,258.5 |
2,232.5 |
2,238 |
-0.25% |
494,000 |
2024/1/4 |
2,211 |
2,243.5 |
2,199 |
2,243.5 |
+1.20% |
521,600 |
2023/12/29 |
2,226.5 |
2,236.5 |
2,207.5 |
2,217 |
+0.02% |
301,200 |
2023/12/28 |
2,184.5 |
2,216.5 |
2,184 |
2,216.5 |
+0.52% |
517,800 |
2023/12/27 |
2,209 |
2,231 |
2,198.5 |
2,205 |
+0.89% |
444,600 |
2023/12/26 |
2,192 |
2,206 |
2,183 |
2,185.5 |
-0.16% |
295,300 |
2023/12/25 |
2,215 |
2,220 |
2,187 |
2,189 |
-0.57% |
299,600 |
2023/12/22 |
2,194 |
2,211.5 |
2,188.5 |
2,201.5 |
+0.55% |
262,400 |
2023/12/21 |
2,201 |
2,207 |
2,176.5 |
2,189.5 |
-1.26% |
345,600 |
2023/12/20 |
2,181 |
2,233 |
2,180.5 |
2,217.5 |
+2.02% |
536,800 |
2023/12/19 |
2,173.5 |
2,176 |
2,134 |
2,173.5 |
-0.02% |
492,900 |
2023/12/18 |
2,191 |
2,191.5 |
2,170.5 |
2,174 |
-1.96% |
473,000 |
2023/12/15 |
2,200 |
2,231.5 |
2,197.5 |
2,217.5 |
+0.38% |
523,900 |
2023/12/14 |
2,242.5 |
2,252 |
2,198 |
2,209 |
-1.38% |
492,300 |
2023/12/13 |
2,258 |
2,264 |
2,234 |
2,240 |
-1.10% |
362,800 |
2023/12/12 |
2,279 |
2,279.5 |
2,254 |
2,265 |
+0.07% |
468,900 |
2023/12/11 |
2,271 |
2,293 |
2,258 |
2,263.5 |
-0.46% |
532,300 |
2023/12/8 |
2,314.5 |
2,314.5 |
2,253 |
2,274 |
-2.24% |
534,300 |
2023/12/7 |
2,362.5 |
2,367.5 |
2,319 |
2,326 |
-1.98% |
405,000 |
2023/12/6 |
2,330 |
2,378.5 |
2,327 |
2,373 |
+1.26% |
297,200 |
2023/12/5 |
2,344.5 |
2,350.5 |
2,328.5 |
2,343.5 |
-0.15% |
341,500 |
2023/12/4 |
2,360 |
2,368 |
2,334.5 |
2,347 |
-1.10% |
305,100 |
2023/12/1 |
2,400 |
2,400 |
2,366 |
2,373 |
-0.23% |
360,300 |
2023/11/30 |
2,347 |
2,381 |
2,340.5 |
2,378.5 |
+0.76% |
570,200 |
2023/11/29 |
2,360 |
2,386 |
2,359.5 |
2,360.5 |
-0.76% |
199,100 |
2023/11/28 |
2,386 |
2,390.5 |
2,353.5 |
2,378.5 |
+0.17% |
303,200 |
2023/11/27 |
2,413.5 |
2,422.5 |
2,373 |
2,374.5 |
-1.29% |
312,700 |
2023/11/24 |
2,378 |
2,417.5 |
2,377.5 |
2,405.5 |
+0.90% |
305,800 |
2023/11/22 |
2,382 |
2,406.5 |
2,377.5 |
2,384 |
-0.36% |
328,500 |
2023/11/21 |
2,364 |
2,406 |
2,355 |
2,392.5 |
+0.04% |
503,900 |
2023/11/20 |
2,442 |
2,442 |
2,384 |
2,391.5 |
-1.18% |
526,200 |
2023/11/17 |
2,330.5 |
2,423 |
2,330.5 |
2,420 |
+3.20% |
744,800 |
2023/11/16 |
2,343 |
2,353 |
2,323 |
2,345 |
+0.36% |
403,700 |
2023/11/15 |
2,300 |
2,343 |
2,300 |
2,336.5 |
+1.54% |
513,700 |
2023/11/14 |
2,306 |
2,311.5 |
2,282.5 |
2,301 |
+0.28% |
453,200 |
2023/11/13 |
2,331.5 |
2,352.5 |
2,286 |
2,294.5 |
-1.52% |
613,400 |
2023/11/10 |
2,177 |
2,333.5 |
2,175 |
2,330 |
+0.24% |
1,894,200 |
2023/11/9 |
2,262 |
2,340.5 |
2,262 |
2,324.5 |
+1.82% |
772,300 |
2023/11/8 |
2,354.5 |
2,365 |
2,262 |
2,283 |
-2.39% |
622,900 |
2023/11/7 |
2,343.5 |
2,361 |
2,332.5 |
2,339 |
-0.59% |
457,400 |
2023/11/6 |
2,324 |
2,364.5 |
2,324 |
2,353 |
+2.84% |
900,900 |
2023/11/2 |
2,320 |
2,323 |
2,276.5 |
2,288 |
+0.35% |
509,100 |
2023/11/1 |
2,270.5 |
2,299.5 |
2,264 |
2,280 |
+1.65% |
586,800 |
2023/10/31 |
2,210 |
2,247.5 |
2,186 |
2,243 |
+1.29% |
605,800 |
2023/10/30 |
2,255.5 |
2,255.5 |
2,189 |
2,214.5 |
-3.13% |
634,200 |
2023/10/27 |
2,277 |
2,286.5 |
2,266.5 |
2,286 |
+1.46% |
461,900 |
2023/10/26 |
2,264 |
2,288 |
2,232.5 |
2,253 |
-0.92% |
708,900 |
2023/10/25 |
2,328.5 |
2,328.5 |
2,268.5 |
2,274 |
-1.52% |
669,000 |
2023/10/24 |
2,271 |
2,320.5 |
2,247 |
2,309 |
+1.79% |
850,000 |
2023/10/23 |
2,240 |
2,280 |
2,240 |
2,268.5 |
+1.02% |
578,700 |
2023/10/20 |
2,238 |
2,257 |
2,230 |
2,245.5 |
+0.11% |
437,700 |
2023/10/19 |
2,250 |
2,277.5 |
2,229 |
2,243 |
-1.54% |
549,300 |
2023/10/18 |
2,289 |
2,308.5 |
2,267.5 |
2,278 |
+0.07% |
530,000 |
2023/10/17 |
2,290 |
2,308 |
2,258.5 |
2,276.5 |
+0.20% |
300,400 |
2023/10/16 |
2,280 |
2,299.5 |
2,260 |
2,272 |
-0.85% |
362,800 |
2023/10/13 |
2,310 |
2,323.5 |
2,287 |
2,291.5 |
-2.01% |
355,100 |
2023/10/12 |
2,328 |
2,338.5 |
2,312.5 |
2,338.5 |
+1.41% |
372,600 |
2023/10/11 |
2,341 |
2,342 |
2,305 |
2,306 |
-1.26% |
389,100 |
2023/10/10 |
2,313 |
2,340.5 |
2,307.5 |
2,335.5 |
+2.34% |
422,400 |
2023/10/6 |
2,295 |
2,304.5 |
2,274 |
2,282 |
+0.46% |
366,500 |
2023/10/5 |
2,255 |
2,278 |
2,227.5 |
2,271.5 |
+1.41% |
457,000 |
2023/10/4 |
2,273 |
2,286.5 |
2,224.5 |
2,240 |
-2.80% |
806,000 |
2023/10/3 |
2,373 |
2,379.5 |
2,304.5 |
2,304.5 |
-3.01% |
844,300 |
2023/10/2 |
2,415.5 |
2,446.5 |
2,376 |
2,376 |
-0.25% |
546,900 |
2023/9/29 |
2,457.5 |
2,467 |
2,372 |
2,382 |
-3.45% |
983,800 |
2023/9/28 |
2,490 |
2,525 |
2,456.5 |
2,467 |
-2.39% |
810,900 |
2023/9/27 |
2,510 |
2,527.5 |
2,478.5 |
2,527.5 |
+0.30% |
442,100 |
|