日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
3,250 |
3,280 |
3,177 |
3,201 |
-2.84% |
1,074,700 |
2024/3/27 |
3,308 |
3,336 |
3,282 |
3,294.5 |
+0.26% |
348,100 |
2024/3/26 |
3,314 |
3,335.5 |
3,267.5 |
3,286 |
-0.44% |
526,000 |
2024/3/25 |
3,370 |
3,370 |
3,292 |
3,300.5 |
-2.64% |
357,800 |
2024/3/22 |
3,375.5 |
3,413.5 |
3,370 |
3,390 |
+0.43% |
300,600 |
2024/3/21 |
3,437 |
3,437 |
3,375 |
3,375.5 |
+0.10% |
308,300 |
2024/3/19 |
3,330.5 |
3,386 |
3,322 |
3,372 |
+0.07% |
408,600 |
2024/3/18 |
3,272 |
3,379 |
3,272 |
3,369.5 |
+2.93% |
387,900 |
2024/3/15 |
3,250 |
3,278 |
3,248.5 |
3,273.5 |
+0.12% |
475,000 |
2024/3/14 |
3,215 |
3,275 |
3,213.5 |
3,269.5 |
+0.65% |
351,700 |
2024/3/13 |
3,291.5 |
3,297 |
3,241 |
3,248.5 |
-0.61% |
464,000 |
2024/3/12 |
3,235 |
3,273.5 |
3,189.5 |
3,268.5 |
+0.83% |
456,700 |
2024/3/11 |
3,232.5 |
3,264 |
3,201 |
3,241.5 |
-0.86% |
383,500 |
2024/3/8 |
3,266 |
3,300 |
3,260 |
3,269.5 |
-1.40% |
437,100 |
2024/3/7 |
3,340 |
3,362 |
3,312 |
3,316 |
-0.45% |
450,000 |
2024/3/6 |
3,295 |
3,340 |
3,280.5 |
3,331 |
+0.83% |
606,200 |
2024/3/5 |
3,297 |
3,316.5 |
3,276 |
3,303.5 |
+0.21% |
389,400 |
2024/3/4 |
3,296 |
3,338.5 |
3,293 |
3,296.5 |
+0.06% |
449,700 |
2024/3/1 |
3,290 |
3,296 |
3,261.5 |
3,294.5 |
+0.14% |
245,400 |
2024/2/29 |
3,272 |
3,296 |
3,256 |
3,290 |
+0.17% |
614,100 |
2024/2/28 |
3,255.5 |
3,287.5 |
3,232.5 |
3,284.5 |
-0.30% |
525,000 |
2024/2/27 |
3,287.5 |
3,298 |
3,253.5 |
3,294.5 |
+0.76% |
440,300 |
2024/2/26 |
3,278.5 |
3,312 |
3,260 |
3,269.5 |
+0.57% |
743,000 |
2024/2/22 |
3,260 |
3,294 |
3,236 |
3,251 |
+0.31% |
882,400 |
2024/2/21 |
3,254 |
3,263.5 |
3,171 |
3,241 |
+0.06% |
948,700 |
2024/2/20 |
3,188.5 |
3,255.5 |
3,181.5 |
3,239 |
+2.78% |
1,250,900 |
2024/2/19 |
3,101.5 |
3,158 |
3,049 |
3,151.5 |
+5.00% |
1,043,800 |
2024/2/16 |
3,039.5 |
3,039.5 |
2,968 |
3,001.5 |
-0.20% |
535,600 |
2024/2/15 |
3,073.5 |
3,085 |
2,981.5 |
3,007.5 |
-1.67% |
624,300 |
2024/2/14 |
3,110.5 |
3,121.5 |
3,036 |
3,058.5 |
-0.86% |
591,700 |
2024/2/13 |
3,033 |
3,110 |
3,015 |
3,085 |
+2.07% |
605,400 |
2024/2/9 |
3,015.5 |
3,065 |
3,005 |
3,022.5 |
-1.08% |
440,200 |
2024/2/8 |
3,041.5 |
3,104 |
3,013.5 |
3,055.5 |
+2.14% |
539,600 |
2024/2/7 |
3,043 |
3,069.5 |
2,981.5 |
2,991.5 |
-1.09% |
624,400 |
2024/2/6 |
3,085 |
3,098 |
3,024.5 |
3,024.5 |
-2.29% |
679,100 |
2024/2/5 |
3,200 |
3,205 |
3,080.5 |
3,095.5 |
-3.08% |
762,800 |
2024/2/2 |
3,159 |
3,288 |
3,134.5 |
3,194 |
+2.73% |
1,383,200 |
2024/2/1 |
3,081 |
3,128.5 |
3,030.5 |
3,109 |
-0.26% |
661,500 |
2024/1/31 |
3,043.5 |
3,120.5 |
3,036 |
3,117 |
+1.70% |
626,200 |
2024/1/30 |
3,058.5 |
3,071.5 |
3,041.5 |
3,065 |
+0.51% |
420,000 |
2024/1/29 |
3,072.5 |
3,076 |
3,038.5 |
3,049.5 |
-0.57% |
313,600 |
2024/1/26 |
3,060 |
3,080 |
3,041.5 |
3,067 |
-0.44% |
304,500 |
2024/1/25 |
3,038 |
3,082.5 |
2,993 |
3,080.5 |
+0.42% |
616,900 |
2024/1/24 |
3,055 |
3,084.5 |
3,047 |
3,067.5 |
-0.03% |
442,800 |
2024/1/23 |
3,103.5 |
3,112.5 |
3,054.5 |
3,068.5 |
-0.50% |
390,700 |
2024/1/22 |
3,127.5 |
3,138.5 |
3,081 |
3,084 |
-1.07% |
440,800 |
2024/1/19 |
3,103 |
3,123.5 |
3,086.5 |
3,117.5 |
+1.71% |
538,700 |
2024/1/18 |
3,054 |
3,066.5 |
3,038.5 |
3,065 |
+0.08% |
334,600 |
2024/1/17 |
3,064.5 |
3,087.5 |
3,046 |
3,062.5 |
+0.66% |
444,700 |
2024/1/16 |
3,115.5 |
3,117.5 |
3,031.5 |
3,042.5 |
-2.70% |
363,600 |
2024/1/15 |
3,125 |
3,136.5 |
3,100 |
3,127 |
+0.92% |
336,100 |
2024/1/12 |
3,112 |
3,118 |
3,065 |
3,098.5 |
+0.80% |
456,800 |
2024/1/11 |
3,035.5 |
3,085 |
3,015 |
3,074 |
+2.35% |
559,900 |
2024/1/10 |
2,969.5 |
3,016.5 |
2,962 |
3,003.5 |
+2.51% |
589,500 |
2024/1/9 |
2,855 |
2,937 |
2,847 |
2,930 |
+3.22% |
723,400 |
2024/1/5 |
2,915 |
2,915 |
2,835 |
2,838.5 |
-3.44% |
636,200 |
2024/1/4 |
2,876.5 |
2,939.5 |
2,860 |
2,939.5 |
+1.14% |
375,700 |
2023/12/29 |
2,863.5 |
2,906.5 |
2,847.5 |
2,906.5 |
+0.66% |
540,200 |
2023/12/28 |
2,895 |
2,901 |
2,861.5 |
2,887.5 |
-2.91% |
499,300 |
2023/12/27 |
2,954.5 |
2,989 |
2,945 |
2,974 |
+1.21% |
478,800 |
2023/12/26 |
2,998 |
3,006.5 |
2,936 |
2,938.5 |
-1.90% |
459,100 |
2023/12/25 |
3,000 |
3,018.5 |
2,985.5 |
2,995.5 |
+1.13% |
259,200 |
2023/12/22 |
2,959 |
2,979.5 |
2,944.5 |
2,962 |
+0.56% |
345,700 |
2023/12/21 |
2,950 |
2,966.5 |
2,927 |
2,945.5 |
-1.11% |
563,300 |
2023/12/20 |
2,942 |
3,006.5 |
2,927.5 |
2,978.5 |
-0.12% |
443,900 |
2023/12/19 |
2,990 |
3,001.5 |
2,969 |
2,982 |
-0.27% |
517,400 |
2023/12/18 |
3,029 |
3,041 |
2,975 |
2,990 |
-2.27% |
451,300 |
2023/12/15 |
3,104 |
3,139 |
3,048.5 |
3,059.5 |
-0.55% |
668,200 |
2023/12/14 |
3,090 |
3,109.5 |
3,063 |
3,076.5 |
+1.20% |
439,200 |
2023/12/13 |
3,042.5 |
3,055 |
3,010.5 |
3,040 |
-0.08% |
390,600 |
2023/12/12 |
3,085 |
3,092.5 |
3,027 |
3,042.5 |
-0.91% |
491,600 |
2023/12/11 |
3,050.5 |
3,078 |
3,043.5 |
3,070.5 |
+0.80% |
490,900 |
2023/12/8 |
3,029 |
3,071 |
3,020.5 |
3,046 |
-1.07% |
595,500 |
2023/12/7 |
3,070.5 |
3,103 |
3,061 |
3,079 |
-0.50% |
352,600 |
2023/12/6 |
3,070 |
3,109 |
3,066.5 |
3,094.5 |
+2.67% |
522,500 |
2023/12/5 |
3,037.5 |
3,063.5 |
3,004 |
3,014 |
-0.74% |
367,700 |
2023/12/4 |
2,987.5 |
3,036.5 |
2,978 |
3,036.5 |
+0.53% |
283,100 |
2023/12/1 |
3,017.5 |
3,037 |
2,997.5 |
3,020.5 |
+0.10% |
377,500 |
2023/11/30 |
2,984.5 |
3,025 |
2,958.5 |
3,017.5 |
+0.87% |
821,700 |
2023/11/29 |
2,968.5 |
2,997.5 |
2,961.5 |
2,991.5 |
+0.77% |
316,400 |
2023/11/28 |
2,999.5 |
2,999.5 |
2,950.5 |
2,968.5 |
-0.72% |
391,700 |
2023/11/27 |
2,974 |
2,996 |
2,965 |
2,990 |
+0.49% |
448,600 |
2023/11/24 |
3,010.5 |
3,019.5 |
2,972.5 |
2,975.5 |
-1.36% |
222,700 |
2023/11/22 |
3,025 |
3,037.5 |
2,998.5 |
3,016.5 |
-0.02% |
315,800 |
2023/11/21 |
2,978.5 |
3,017 |
2,971.5 |
3,017 |
+1.26% |
361,400 |
2023/11/20 |
2,999.5 |
3,013 |
2,971 |
2,979.5 |
-0.17% |
280,600 |
2023/11/17 |
2,938.5 |
2,985 |
2,929.5 |
2,984.5 |
+2.30% |
397,200 |
2023/11/16 |
2,931.5 |
2,969.5 |
2,910 |
2,917.5 |
-1.82% |
412,600 |
2023/11/15 |
2,955 |
2,990 |
2,940.5 |
2,971.5 |
+1.83% |
346,600 |
2023/11/14 |
2,960 |
2,979.5 |
2,917 |
2,918 |
-1.32% |
370,000 |
2023/11/13 |
2,982.5 |
2,988.5 |
2,938 |
2,957 |
-0.05% |
369,100 |
2023/11/10 |
2,967 |
2,978 |
2,925 |
2,958.5 |
-0.89% |
401,300 |
2023/11/9 |
2,960 |
2,986.5 |
2,937.5 |
2,985 |
+1.08% |
389,900 |
2023/11/8 |
2,937 |
2,974 |
2,923.5 |
2,953 |
+1.18% |
481,900 |
2023/11/7 |
2,998.5 |
3,012.5 |
2,910 |
2,918.5 |
-3.60% |
590,900 |
2023/11/6 |
3,000 |
3,063.5 |
2,980 |
3,027.5 |
+2.13% |
550,000 |
2023/11/2 |
3,008 |
3,036 |
2,952.5 |
2,964.5 |
+1.75% |
857,200 |
2023/11/1 |
2,980 |
2,983 |
2,799 |
2,913.5 |
-3.25% |
1,788,200 |
2023/10/31 |
2,953 |
3,041 |
2,942.5 |
3,011.5 |
+2.64% |
652,300 |
2023/10/30 |
2,925.5 |
2,958.5 |
2,925.5 |
2,934 |
-0.78% |
739,400 |
2023/10/27 |
2,911.5 |
2,968 |
2,910 |
2,957 |
+1.69% |
540,800 |
2023/10/26 |
2,905.5 |
2,926 |
2,890 |
2,908 |
-0.55% |
470,500 |
2023/10/25 |
2,925 |
2,949 |
2,912 |
2,924 |
+0.05% |
591,400 |
2023/10/24 |
2,942 |
2,944.5 |
2,869 |
2,922.5 |
-0.78% |
667,600 |
2023/10/23 |
2,976 |
2,988.5 |
2,941 |
2,945.5 |
-1.02% |
417,500 |
2023/10/20 |
2,981.5 |
2,996 |
2,965 |
2,976 |
-0.90% |
258,800 |
2023/10/19 |
2,973 |
3,008.5 |
2,959 |
3,003 |
+0.72% |
349,800 |
2023/10/18 |
2,985.5 |
2,998.5 |
2,941 |
2,981.5 |
-0.75% |
349,500 |
2023/10/17 |
2,997 |
3,055 |
2,993.5 |
3,004 |
+1.85% |
703,900 |
2023/10/16 |
2,968 |
2,978 |
2,938 |
2,949.5 |
-1.02% |
636,700 |
2023/10/13 |
2,986.5 |
3,001.5 |
2,969 |
2,980 |
-1.52% |
896,000 |
2023/10/12 |
3,035 |
3,043 |
3,000.5 |
3,026 |
-0.69% |
812,000 |
2023/10/11 |
3,060.5 |
3,083 |
3,001 |
3,047 |
-0.88% |
453,400 |
2023/10/10 |
3,038 |
3,090 |
3,032 |
3,074 |
+1.96% |
480,300 |
2023/10/6 |
3,036 |
3,046.5 |
3,010 |
3,015 |
-0.50% |
494,900 |
2023/10/5 |
3,071 |
3,080 |
3,016.5 |
3,030 |
-0.98% |
563,300 |
2023/10/4 |
3,050 |
3,093 |
3,041 |
3,060 |
-1.02% |
360,300 |
2023/10/3 |
3,103 |
3,118.5 |
3,069 |
3,091.5 |
-0.56% |
372,300 |
2023/10/2 |
3,174 |
3,180.5 |
3,106.5 |
3,109 |
-1.80% |
396,500 |
2023/9/29 |
3,165 |
3,181.5 |
3,135.5 |
3,166 |
+0.03% |
446,200 |
2023/9/28 |
3,163 |
3,182 |
3,130.5 |
3,165 |
+0.68% |
406,900 |
2023/9/27 |
3,093 |
3,149.5 |
3,090 |
3,143.5 |
+0.37% |
459,900 |
2023/9/26 |
3,107.5 |
3,146 |
3,091 |
3,132 |
+0.63% |
534,800 |
|