日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
1,520 |
1,539 |
1,512.5 |
1,522.5 |
-1.55% |
9,467,000 |
2024/3/27 |
1,540.5 |
1,564 |
1,540 |
1,546.5 |
+0.88% |
9,482,200 |
2024/3/26 |
1,549 |
1,549 |
1,520 |
1,533 |
-0.13% |
6,272,500 |
2024/3/25 |
1,577 |
1,577.5 |
1,535 |
1,535 |
-2.79% |
9,968,300 |
2024/3/22 |
1,575 |
1,590.5 |
1,567 |
1,579 |
+1.06% |
7,454,200 |
2024/3/21 |
1,535 |
1,568 |
1,535 |
1,562.5 |
+2.69% |
10,248,100 |
2024/3/19 |
1,497 |
1,524.5 |
1,490 |
1,521.5 |
+0.83% |
7,741,700 |
2024/3/18 |
1,508 |
1,527.5 |
1,506 |
1,509 |
+0.87% |
8,529,700 |
2024/3/15 |
1,491.5 |
1,508.5 |
1,480 |
1,496 |
-0.17% |
19,728,200 |
2024/3/14 |
1,500 |
1,510.5 |
1,493 |
1,498.5 |
+0.54% |
6,976,200 |
2024/3/13 |
1,503 |
1,517.5 |
1,478 |
1,490.5 |
+0.13% |
9,484,100 |
2024/3/12 |
1,488 |
1,498 |
1,456 |
1,488.5 |
+0.37% |
9,045,000 |
2024/3/11 |
1,511.5 |
1,520.5 |
1,467 |
1,483 |
-1.66% |
7,979,500 |
2024/3/8 |
1,502 |
1,521 |
1,492 |
1,508 |
+0.70% |
8,709,800 |
2024/3/7 |
1,466 |
1,513 |
1,466 |
1,497.5 |
+2.39% |
10,410,400 |
2024/3/6 |
1,451 |
1,468 |
1,446.5 |
1,462.5 |
+0.58% |
7,250,400 |
2024/3/5 |
1,465 |
1,470 |
1,452.5 |
1,454 |
-0.41% |
6,783,400 |
2024/3/4 |
1,480 |
1,488 |
1,456.5 |
1,460 |
-1.82% |
7,098,100 |
2024/3/1 |
1,452.5 |
1,499 |
1,452 |
1,487 |
+2.80% |
11,313,500 |
2024/2/29 |
1,440.5 |
1,457.5 |
1,438.5 |
1,446.5 |
+0.56% |
9,586,900 |
2024/2/28 |
1,443 |
1,465 |
1,435 |
1,438.5 |
+0.14% |
8,934,500 |
2024/2/27 |
1,414 |
1,447.5 |
1,414 |
1,436.5 |
+1.09% |
9,035,500 |
2024/2/26 |
1,426 |
1,434 |
1,412 |
1,421 |
-0.32% |
9,505,600 |
2024/2/22 |
1,416 |
1,436.5 |
1,413 |
1,425.5 |
+1.39% |
7,849,500 |
2024/2/21 |
1,406 |
1,416.5 |
1,399 |
1,406 |
+0.00% |
5,878,700 |
2024/2/20 |
1,415.5 |
1,423 |
1,399 |
1,406 |
-0.50% |
6,127,200 |
2024/2/19 |
1,401 |
1,418 |
1,399.5 |
1,413 |
+0.53% |
7,089,700 |
2024/2/16 |
1,418 |
1,430.5 |
1,403.5 |
1,405.5 |
+0.54% |
8,281,800 |
2024/2/15 |
1,409.5 |
1,424.5 |
1,388 |
1,398 |
-1.93% |
11,424,300 |
2024/2/14 |
1,430 |
1,440 |
1,413 |
1,425.5 |
-0.49% |
6,616,200 |
2024/2/13 |
1,418 |
1,445.5 |
1,417.5 |
1,432.5 |
+1.60% |
9,611,300 |
2024/2/9 |
1,418 |
1,418 |
1,398.5 |
1,410 |
-0.56% |
5,411,500 |
2024/2/8 |
1,416 |
1,429 |
1,412 |
1,418 |
+0.14% |
7,989,600 |
2024/2/7 |
1,394 |
1,416 |
1,392.5 |
1,416 |
+1.80% |
6,977,700 |
2024/2/6 |
1,411.5 |
1,422 |
1,391 |
1,391 |
-1.45% |
8,501,600 |
2024/2/5 |
1,407.5 |
1,417 |
1,397.5 |
1,411.5 |
+1.07% |
7,524,500 |
2024/2/2 |
1,399 |
1,405 |
1,390.5 |
1,396.5 |
-0.60% |
7,296,800 |
2024/2/1 |
1,413.5 |
1,421 |
1,401 |
1,405 |
-0.78% |
6,591,000 |
2024/1/31 |
1,396.5 |
1,420.5 |
1,396 |
1,416 |
+1.43% |
7,304,100 |
2024/1/30 |
1,408 |
1,410 |
1,394.5 |
1,396 |
-1.27% |
7,021,000 |
2024/1/29 |
1,396 |
1,416.5 |
1,395.5 |
1,414 |
+1.29% |
5,489,600 |
2024/1/26 |
1,418 |
1,418.5 |
1,396 |
1,396 |
-1.72% |
8,271,800 |
2024/1/25 |
1,437 |
1,445.5 |
1,419 |
1,420.5 |
-1.18% |
8,523,600 |
2024/1/24 |
1,423.5 |
1,449.5 |
1,418.5 |
1,437.5 |
+1.02% |
11,869,500 |
2024/1/23 |
1,400 |
1,433 |
1,398 |
1,423 |
+2.26% |
17,146,300 |
2024/1/22 |
1,352.5 |
1,393 |
1,351.5 |
1,391.5 |
+3.88% |
12,742,700 |
2024/1/19 |
1,356.5 |
1,360 |
1,336.5 |
1,339.5 |
-0.37% |
7,272,700 |
2024/1/18 |
1,350 |
1,359.5 |
1,341 |
1,344.5 |
+0.82% |
8,734,900 |
2024/1/17 |
1,350 |
1,358.5 |
1,333.5 |
1,333.5 |
-0.45% |
8,330,900 |
2024/1/16 |
1,347.5 |
1,350 |
1,330.5 |
1,339.5 |
-0.26% |
7,301,800 |
2024/1/15 |
1,306.5 |
1,346 |
1,306.5 |
1,343 |
+2.87% |
10,956,100 |
2024/1/12 |
1,315 |
1,315 |
1,302 |
1,305.5 |
+0.12% |
7,478,100 |
2024/1/11 |
1,295 |
1,317 |
1,295 |
1,304 |
+0.97% |
8,273,800 |
2024/1/10 |
1,295.5 |
1,302 |
1,287 |
1,291.5 |
-0.92% |
8,445,600 |
2024/1/9 |
1,318.5 |
1,329.5 |
1,302.5 |
1,303.5 |
-1.06% |
9,248,600 |
2024/1/5 |
1,300 |
1,323 |
1,300 |
1,317.5 |
+2.01% |
6,954,100 |
2024/1/4 |
1,277 |
1,299 |
1,271.5 |
1,291.5 |
+2.54% |
8,083,500 |
2023/12/29 |
1,265.5 |
1,266.5 |
1,251 |
1,259.5 |
+0.28% |
4,568,600 |
2023/12/28 |
1,255 |
1,265 |
1,254 |
1,256 |
-0.16% |
3,955,400 |
2023/12/27 |
1,255.5 |
1,261 |
1,253 |
1,258 |
+0.68% |
4,257,400 |
2023/12/26 |
1,257 |
1,257.5 |
1,236.5 |
1,249.5 |
-0.44% |
5,911,800 |
2023/12/25 |
1,275 |
1,275.5 |
1,255 |
1,255 |
-1.06% |
3,211,200 |
2023/12/22 |
1,257 |
1,278.5 |
1,257 |
1,268.5 |
+0.96% |
6,614,000 |
2023/12/21 |
1,268 |
1,272 |
1,249 |
1,256.5 |
+0.00% |
10,552,700 |
2023/12/20 |
1,266 |
1,282.5 |
1,256 |
1,256.5 |
-1.45% |
10,100,900 |
2023/12/19 |
1,280 |
1,300 |
1,262.5 |
1,275 |
-0.27% |
13,140,500 |
2023/12/18 |
1,235 |
1,308.5 |
1,226 |
1,278.5 |
+2.86% |
23,214,200 |
2023/12/15 |
1,248.5 |
1,257 |
1,235.5 |
1,243 |
-1.54% |
14,997,500 |
2023/12/14 |
1,295 |
1,299.5 |
1,262 |
1,262.5 |
-4.03% |
11,198,300 |
2023/12/13 |
1,307 |
1,322.5 |
1,307 |
1,315.5 |
+0.57% |
5,569,900 |
2023/12/12 |
1,324 |
1,326.5 |
1,308 |
1,308 |
-1.62% |
7,327,600 |
2023/12/11 |
1,310 |
1,329.5 |
1,309.5 |
1,329.5 |
+1.96% |
8,840,400 |
2023/12/8 |
1,279 |
1,318.5 |
1,277 |
1,304 |
+1.12% |
12,168,600 |
2023/12/7 |
1,280 |
1,293 |
1,276 |
1,289.5 |
+0.08% |
7,073,500 |
2023/12/6 |
1,278 |
1,292.5 |
1,278 |
1,288.5 |
+0.82% |
5,838,900 |
2023/12/5 |
1,288 |
1,297 |
1,277 |
1,278 |
-0.62% |
6,313,500 |
2023/12/4 |
1,299 |
1,306.5 |
1,280.5 |
1,286 |
-1.42% |
7,725,700 |
2023/12/1 |
1,310 |
1,321.5 |
1,304.5 |
1,304.5 |
+0.00% |
6,842,100 |
2023/11/30 |
1,295 |
1,304.5 |
1,281.5 |
1,304.5 |
+0.04% |
24,553,900 |
2023/11/29 |
1,309 |
1,323 |
1,298 |
1,304 |
-0.57% |
7,571,500 |
2023/11/28 |
1,311 |
1,316 |
1,306.5 |
1,311.5 |
+0.11% |
7,017,900 |
2023/11/27 |
1,314 |
1,317.5 |
1,302 |
1,310 |
+0.08% |
5,185,200 |
2023/11/24 |
1,300.5 |
1,309 |
1,295.5 |
1,309 |
+0.58% |
6,454,900 |
2023/11/22 |
1,299 |
1,314.5 |
1,296.5 |
1,301.5 |
+0.12% |
5,237,400 |
2023/11/21 |
1,305 |
1,315 |
1,298.5 |
1,300 |
-1.07% |
7,847,400 |
2023/11/20 |
1,321 |
1,333 |
1,314 |
1,314 |
-1.35% |
7,702,400 |
2023/11/17 |
1,283 |
1,338 |
1,282 |
1,332 |
+3.58% |
15,294,800 |
2023/11/16 |
1,290 |
1,306.5 |
1,283.5 |
1,286 |
-0.46% |
8,415,800 |
2023/11/15 |
1,312 |
1,313 |
1,284.5 |
1,292 |
-1.90% |
13,809,500 |
2023/11/14 |
1,323 |
1,328 |
1,307.5 |
1,317 |
+0.92% |
8,820,000 |
2023/11/13 |
1,299.5 |
1,310.5 |
1,292.5 |
1,305 |
+0.54% |
6,507,900 |
2023/11/10 |
1,287 |
1,302 |
1,286.5 |
1,298 |
+0.93% |
7,235,600 |
2023/11/9 |
1,272.5 |
1,290.5 |
1,256 |
1,286 |
+0.67% |
10,153,500 |
2023/11/8 |
1,322 |
1,323 |
1,258.5 |
1,277.5 |
-3.51% |
20,318,900 |
2023/11/7 |
1,335 |
1,342 |
1,324 |
1,324 |
-0.82% |
10,623,800 |
2023/11/6 |
1,354.5 |
1,355 |
1,334.5 |
1,335 |
-1.11% |
13,087,300 |
2023/11/2 |
1,354.5 |
1,363 |
1,343 |
1,350 |
-0.18% |
12,258,600 |
2023/11/1 |
1,348.5 |
1,352.5 |
1,341.5 |
1,352.5 |
+1.39% |
13,603,900 |
2023/10/31 |
1,320 |
1,341 |
1,313 |
1,334 |
+1.87% |
17,509,100 |
2023/10/30 |
1,298 |
1,320 |
1,297.5 |
1,309.5 |
-0.34% |
19,109,700 |
2023/10/27 |
1,297 |
1,314 |
1,295 |
1,314 |
+1.43% |
11,203,900 |
2023/10/26 |
1,309 |
1,311 |
1,287 |
1,295.5 |
-0.77% |
10,133,300 |
2023/10/25 |
1,295 |
1,312.5 |
1,291 |
1,305.5 |
+1.52% |
11,284,400 |
2023/10/24 |
1,283 |
1,289.5 |
1,275.5 |
1,286 |
+0.04% |
10,434,000 |
2023/10/23 |
1,278 |
1,296.5 |
1,275.5 |
1,285.5 |
+0.55% |
8,531,700 |
2023/10/20 |
1,282 |
1,301.5 |
1,278.5 |
1,278.5 |
+0.27% |
13,199,800 |
2023/10/19 |
1,273.5 |
1,282 |
1,269 |
1,275 |
-0.62% |
8,186,700 |
2023/10/18 |
1,270 |
1,286.5 |
1,268.5 |
1,283 |
+1.34% |
15,007,300 |
2023/10/17 |
1,258 |
1,271 |
1,255.5 |
1,266 |
+1.20% |
12,603,500 |
2023/10/16 |
1,248.5 |
1,252.5 |
1,243 |
1,251 |
-0.04% |
7,820,100 |
2023/10/13 |
1,248.5 |
1,260.5 |
1,245 |
1,251.5 |
-0.12% |
9,729,000 |
2023/10/12 |
1,262 |
1,264 |
1,251.5 |
1,253 |
-0.40% |
9,935,200 |
2023/10/11 |
1,255 |
1,263.5 |
1,245 |
1,258 |
-0.59% |
12,941,000 |
2023/10/10 |
1,250 |
1,266.5 |
1,249.5 |
1,265.5 |
+1.65% |
13,681,300 |
2023/10/6 |
1,225 |
1,246 |
1,220.5 |
1,245 |
+1.51% |
11,219,000 |
2023/10/5 |
1,197 |
1,227 |
1,195.5 |
1,226.5 |
+2.85% |
10,581,400 |
2023/10/4 |
1,200 |
1,209 |
1,189.5 |
1,192.5 |
-1.93% |
13,753,000 |
2023/10/3 |
1,228.5 |
1,228.5 |
1,206 |
1,216 |
-1.22% |
11,322,100 |
2023/10/2 |
1,201 |
1,242.5 |
1,201 |
1,231 |
+2.80% |
15,291,800 |
2023/9/29 |
1,211.5 |
1,214.5 |
1,190 |
1,197.5 |
-1.92% |
16,108,700 |
2023/9/28 |
1,231 |
1,239.5 |
1,215 |
1,221 |
-2.79% |
16,154,600 |
2023/9/27 |
1,257 |
1,259.5 |
1,239.5 |
1,256 |
+0.16% |
12,850,300 |
2023/9/26 |
1,243 |
1,256 |
1,242 |
1,254 |
+1.29% |
12,403,800 |
|