日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
1,843 |
1,877 |
1,800 |
1,800 |
-6.25% |
61,400 |
2024/3/27 |
1,917.5 |
1,932.5 |
1,907.5 |
1,920 |
+1.59% |
28,900 |
2024/3/26 |
1,910 |
1,925 |
1,885 |
1,890 |
-1.43% |
39,600 |
2024/3/25 |
1,922.5 |
1,967.5 |
1,907.5 |
1,917.5 |
-0.39% |
33,600 |
2024/3/22 |
1,977.5 |
1,977.5 |
1,920 |
1,925 |
-1.53% |
18,900 |
2024/3/21 |
1,950 |
1,972.5 |
1,942.5 |
1,955 |
+0.39% |
23,500 |
2024/3/19 |
1,930 |
1,947.5 |
1,880 |
1,947.5 |
+1.43% |
22,700 |
2024/3/18 |
1,900 |
1,952.5 |
1,895 |
1,920 |
+0.79% |
48,100 |
2024/3/15 |
1,885 |
1,912.5 |
1,867.5 |
1,905 |
+0.79% |
18,800 |
2024/3/14 |
1,977.5 |
1,977.5 |
1,872.5 |
1,890 |
-2.70% |
30,000 |
2024/3/13 |
2,050 |
2,060 |
1,932.5 |
1,942.5 |
-3.72% |
31,000 |
2024/3/12 |
1,970 |
2,017.5 |
1,930 |
2,017.5 |
+1.25% |
22,000 |
2024/3/11 |
1,960 |
2,002.5 |
1,952.5 |
1,992.5 |
-0.99% |
30,600 |
2024/3/8 |
1,972.5 |
2,035 |
1,972.5 |
2,012.5 |
+2.68% |
30,700 |
2024/3/7 |
2,032.5 |
2,040 |
1,927.5 |
1,960 |
-1.88% |
37,200 |
2024/3/6 |
2,000 |
2,017.5 |
1,975 |
1,997.5 |
-0.25% |
31,400 |
2024/3/5 |
2,002.5 |
2,027.5 |
1,962.5 |
2,002.5 |
-1.48% |
42,600 |
2024/3/4 |
2,112.5 |
2,125 |
1,980 |
2,032.5 |
-0.49% |
104,700 |
2024/3/1 |
1,902.5 |
2,067.5 |
1,892.5 |
2,042.5 |
+15.89% |
278,800 |
2024/2/29 |
1,795 |
1,795 |
1,762.5 |
1,762.5 |
-1.26% |
16,600 |
2024/2/28 |
1,815 |
1,835 |
1,772.5 |
1,785 |
-2.06% |
24,400 |
2024/2/27 |
1,795 |
1,822.5 |
1,775 |
1,822.5 |
+2.10% |
23,500 |
2024/2/26 |
1,692.5 |
1,797.5 |
1,692.5 |
1,785 |
+5.47% |
44,500 |
2024/2/22 |
1,735 |
1,740 |
1,687.5 |
1,692.5 |
-0.73% |
18,800 |
2024/2/21 |
1,675 |
1,717.5 |
1,650 |
1,705 |
+1.19% |
20,600 |
2024/2/20 |
1,620 |
1,695 |
1,620 |
1,685 |
+4.01% |
22,500 |
2024/2/19 |
1,600 |
1,642.5 |
1,582.5 |
1,620 |
+1.89% |
20,600 |
2024/2/16 |
1,597.5 |
1,625 |
1,590 |
1,590 |
-0.47% |
18,000 |
2024/2/15 |
1,670 |
1,670 |
1,590 |
1,597.5 |
-2.59% |
19,000 |
2024/2/14 |
1,587.5 |
1,642.5 |
1,580 |
1,640 |
+1.39% |
22,300 |
2024/2/13 |
1,590 |
1,635 |
1,562.5 |
1,617.5 |
+2.05% |
39,800 |
2024/2/9 |
1,612.5 |
1,630 |
1,580 |
1,585 |
-2.76% |
29,200 |
2024/2/8 |
1,615 |
1,645 |
1,595 |
1,630 |
+0.15% |
19,700 |
2024/2/7 |
1,630 |
1,647.5 |
1,617.5 |
1,627.5 |
-0.61% |
13,000 |
2024/2/6 |
1,670 |
1,670 |
1,632.5 |
1,637.5 |
-2.09% |
13,000 |
2024/2/5 |
1,635 |
1,675 |
1,635 |
1,672.5 |
+2.76% |
18,700 |
2024/2/2 |
1,627.5 |
1,655 |
1,627.5 |
1,627.5 |
-2.11% |
16,800 |
2024/2/1 |
1,630 |
1,662.5 |
1,560 |
1,662.5 |
+0.76% |
36,700 |
2024/1/31 |
1,722.5 |
1,722.5 |
1,640 |
1,650 |
-3.37% |
42,100 |
2024/1/30 |
1,735 |
1,740 |
1,695 |
1,707.5 |
-0.44% |
94,700 |
2024/1/29 |
1,712.5 |
1,750 |
1,710 |
1,715 |
+2.24% |
39,600 |
2024/1/26 |
1,705 |
1,732.5 |
1,675 |
1,677.5 |
-2.19% |
29,500 |
2024/1/25 |
1,680 |
1,715 |
1,662.5 |
1,715 |
+2.08% |
32,200 |
2024/1/24 |
1,665 |
1,685 |
1,660 |
1,680 |
+0.90% |
20,000 |
2024/1/23 |
1,700 |
1,710 |
1,655 |
1,665 |
-1.19% |
33,900 |
2024/1/22 |
1,657.5 |
1,695 |
1,650 |
1,685 |
+2.59% |
23,200 |
2024/1/19 |
1,657.5 |
1,680 |
1,640 |
1,642.5 |
-0.90% |
26,400 |
2024/1/18 |
1,607.5 |
1,680 |
1,602.5 |
1,657.5 |
+4.08% |
49,000 |
2024/1/17 |
1,622.5 |
1,637.5 |
1,592.5 |
1,592.5 |
-0.93% |
31,600 |
2024/1/16 |
1,655 |
1,660 |
1,590 |
1,607.5 |
-2.72% |
45,500 |
2024/1/15 |
1,625 |
1,660 |
1,605 |
1,652.5 |
+2.64% |
56,100 |
2024/1/12 |
1,560 |
1,612.5 |
1,555 |
1,610 |
+4.72% |
63,700 |
2024/1/11 |
1,497.5 |
1,540 |
1,491.5 |
1,537.5 |
+3.12% |
30,200 |
2024/1/10 |
1,479.5 |
1,510 |
1,470 |
1,491 |
+1.12% |
32,000 |
2024/1/9 |
1,450 |
1,474.5 |
1,450 |
1,474.5 |
+1.58% |
17,500 |
2024/1/5 |
1,465 |
1,465 |
1,426.5 |
1,451.5 |
-0.92% |
19,800 |
2024/1/4 |
1,490 |
1,490 |
1,442.5 |
1,465 |
-2.66% |
42,900 |
2023/12/29 |
1,499.5 |
1,515 |
1,475 |
1,505 |
+1.01% |
27,500 |
2023/12/28 |
1,479.5 |
1,502.5 |
1,465 |
1,490 |
+0.17% |
24,800 |
2023/12/27 |
1,450.5 |
1,487.5 |
1,450.5 |
1,487.5 |
+1.78% |
21,200 |
2023/12/26 |
1,432 |
1,486.5 |
1,432 |
1,461.5 |
+2.02% |
37,600 |
2023/12/25 |
1,445.5 |
1,467 |
1,420.5 |
1,432.5 |
-1.55% |
30,400 |
2023/12/22 |
1,470.5 |
1,486.5 |
1,444.5 |
1,455 |
-1.05% |
31,900 |
2023/12/21 |
1,401 |
1,472.5 |
1,401 |
1,470.5 |
+3.27% |
25,700 |
2023/12/20 |
1,437 |
1,449 |
1,413 |
1,424 |
-1.01% |
27,500 |
2023/12/19 |
1,375 |
1,438.5 |
1,369 |
1,438.5 |
+5.50% |
51,900 |
2023/12/18 |
1,337.5 |
1,366.5 |
1,311.5 |
1,363.5 |
+1.94% |
24,900 |
2023/12/15 |
1,355 |
1,365.5 |
1,320.5 |
1,337.5 |
-2.01% |
33,200 |
2023/12/14 |
1,397.5 |
1,425.5 |
1,360.5 |
1,365 |
-2.08% |
30,000 |
2023/12/13 |
1,356.5 |
1,397 |
1,356.5 |
1,394 |
+3.64% |
20,000 |
2023/12/12 |
1,355.5 |
1,366 |
1,331.5 |
1,345 |
-0.33% |
11,700 |
2023/12/11 |
1,314.5 |
1,355.5 |
1,314.5 |
1,349.5 |
+2.66% |
26,200 |
2023/12/8 |
1,300 |
1,328 |
1,294.5 |
1,314.5 |
+0.84% |
36,800 |
2023/12/7 |
1,300 |
1,314 |
1,286 |
1,303.5 |
-1.10% |
32,200 |
2023/12/6 |
1,340 |
1,340 |
1,315 |
1,318 |
+0.23% |
38,700 |
2023/12/5 |
1,377.5 |
1,377.5 |
1,312 |
1,315 |
-4.64% |
43,500 |
2023/12/4 |
1,363 |
1,381.5 |
1,337 |
1,379 |
+0.29% |
52,700 |
2023/12/1 |
1,367.5 |
1,388 |
1,345 |
1,375 |
+1.55% |
66,200 |
2023/11/30 |
1,306.5 |
1,375 |
1,306.5 |
1,354 |
+3.75% |
126,300 |
2023/11/29 |
1,244 |
1,310 |
1,240 |
1,305 |
+4.90% |
72,100 |
2023/11/28 |
1,240 |
1,254 |
1,214 |
1,244 |
-0.64% |
44,500 |
2023/11/27 |
1,279.5 |
1,292.5 |
1,250.5 |
1,252 |
-1.38% |
57,300 |
2023/11/24 |
1,260 |
1,287.5 |
1,239 |
1,269.5 |
+7.13% |
147,200 |
2023/11/22 |
1,168 |
1,194 |
1,168 |
1,185 |
+1.89% |
20,000 |
2023/11/21 |
1,175 |
1,175 |
1,148 |
1,163 |
-0.26% |
23,300 |
2023/11/20 |
1,179.5 |
1,194 |
1,164.5 |
1,166 |
-0.77% |
19,000 |
2023/11/17 |
1,127 |
1,177 |
1,127 |
1,175 |
+5.05% |
31,200 |
2023/11/16 |
1,110 |
1,136 |
1,110 |
1,118.5 |
-0.09% |
9,900 |
2023/11/15 |
1,140 |
1,140 |
1,113 |
1,119.5 |
-1.10% |
11,500 |
2023/11/14 |
1,135 |
1,146.5 |
1,110 |
1,132 |
-0.88% |
15,800 |
2023/11/13 |
1,116 |
1,158 |
1,116 |
1,142 |
+4.77% |
47,300 |
2023/11/10 |
1,099.5 |
1,099.5 |
1,073.5 |
1,090 |
-1.54% |
22,100 |
2023/11/9 |
1,095.5 |
1,116 |
1,095.5 |
1,107 |
+1.05% |
9,100 |
2023/11/8 |
1,142 |
1,142 |
1,093.5 |
1,095.5 |
-4.07% |
20,900 |
2023/11/7 |
1,120.5 |
1,143.5 |
1,120 |
1,142 |
+1.69% |
22,800 |
2023/11/6 |
1,091 |
1,130 |
1,091 |
1,123 |
+5.35% |
35,800 |
2023/11/2 |
1,014 |
1,066 |
1,009.5 |
1,066 |
+4.77% |
19,700 |
2023/11/1 |
1,025.5 |
1,038 |
1,004.5 |
1,017.5 |
-0.15% |
18,600 |
2023/10/31 |
1,012 |
1,019 |
981.5 |
1,019 |
+0.74% |
23,700 |
2023/10/30 |
1,068 |
1,078 |
998 |
1,011.5 |
-6.73% |
98,100 |
2023/10/27 |
1,053 |
1,087.5 |
1,053 |
1,084.5 |
+2.50% |
22,100 |
2023/10/26 |
1,056 |
1,069 |
1,045 |
1,058 |
+0.14% |
19,200 |
2023/10/25 |
1,064.5 |
1,080.5 |
1,056.5 |
1,056.5 |
-0.75% |
25,500 |
2023/10/24 |
1,065.5 |
1,068.5 |
1,016 |
1,064.5 |
-0.09% |
41,800 |
2023/10/23 |
1,074 |
1,107 |
1,065.5 |
1,065.5 |
-1.98% |
29,900 |
2023/10/20 |
1,075 |
1,094 |
1,068.5 |
1,087 |
-0.50% |
14,100 |
2023/10/19 |
1,106.5 |
1,117 |
1,089.5 |
1,092.5 |
-2.06% |
18,000 |
2023/10/18 |
1,092 |
1,115.5 |
1,088.5 |
1,115.5 |
+2.15% |
10,400 |
2023/10/17 |
1,067.5 |
1,101.5 |
1,067.5 |
1,092 |
+2.06% |
16,500 |
2023/10/16 |
1,061.5 |
1,077.5 |
1,055.5 |
1,070 |
-1.52% |
23,300 |
2023/10/13 |
1,092.5 |
1,101.5 |
1,077 |
1,086.5 |
-0.55% |
22,400 |
2023/10/12 |
1,098.5 |
1,098.5 |
1,056 |
1,092.5 |
-0.55% |
24,200 |
2023/10/11 |
1,105 |
1,120 |
1,089 |
1,098.5 |
+0.37% |
20,600 |
2023/10/10 |
1,050.5 |
1,094.5 |
1,050.5 |
1,094.5 |
+2.24% |
38,500 |
2023/10/6 |
1,089.5 |
1,089.5 |
1,059.5 |
1,070.5 |
-1.65% |
23,700 |
2023/10/5 |
1,063.5 |
1,123.5 |
1,061 |
1,088.5 |
+3.13% |
42,000 |
2023/10/4 |
1,057 |
1,075 |
1,047.5 |
1,055.5 |
-2.81% |
27,700 |
2023/10/3 |
1,128 |
1,128 |
1,085.5 |
1,086 |
-3.34% |
20,500 |
2023/10/2 |
1,137.5 |
1,163.5 |
1,119.5 |
1,123.5 |
-0.40% |
25,800 |
2023/9/29 |
1,133 |
1,144 |
1,128 |
1,128 |
+0.27% |
16,500 |
2023/9/28 |
1,119 |
1,146 |
1,110.5 |
1,125 |
+0.49% |
23,000 |
2023/9/27 |
1,076.5 |
1,120 |
1,076.5 |
1,119.5 |
+2.71% |
20,900 |
2023/9/26 |
1,094 |
1,102 |
1,078.5 |
1,090 |
-0.37% |
22,200 |
|