日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
2,141 |
2,149.5 |
2,061.5 |
2,065 |
-5.13% |
832,900 |
2024/3/27 |
2,167.6 |
2,181.6 |
2,147.9 |
2,176.6 |
+0.18% |
385,700 |
2024/3/26 |
2,179.9 |
2,183.6 |
2,168.9 |
2,172.6 |
-0.57% |
216,900 |
2024/3/25 |
2,214.3 |
2,221.3 |
2,185 |
2,185 |
-1.29% |
150,000 |
2024/3/22 |
2,223.3 |
2,228.3 |
2,196.9 |
2,213.6 |
-0.70% |
202,600 |
2024/3/21 |
2,210.3 |
2,248 |
2,207.3 |
2,229.3 |
+1.92% |
302,000 |
2024/3/19 |
2,166.6 |
2,192.3 |
2,155 |
2,187.3 |
+0.51% |
211,100 |
2024/3/18 |
2,175.6 |
2,181.6 |
2,156.6 |
2,176.3 |
+0.91% |
188,200 |
2024/3/15 |
2,166.6 |
2,187.9 |
2,151.9 |
2,156.6 |
-1.04% |
602,600 |
2024/3/14 |
2,166.6 |
2,192.6 |
2,163.6 |
2,179.3 |
+0.59% |
382,100 |
2024/3/13 |
2,183.3 |
2,199.9 |
2,156.3 |
2,166.6 |
-1.34% |
257,300 |
2024/3/12 |
2,193 |
2,204.7 |
2,150.7 |
2,196 |
-0.90% |
229,100 |
2024/3/11 |
2,208.3 |
2,226.3 |
2,195.3 |
2,216 |
-0.45% |
197,700 |
2024/3/8 |
2,200 |
2,237.3 |
2,199 |
2,226 |
-0.33% |
201,900 |
2024/3/7 |
2,266.6 |
2,286 |
2,231.6 |
2,233.3 |
-0.40% |
207,800 |
2024/3/6 |
2,197 |
2,259.6 |
2,197 |
2,242.3 |
+1.42% |
198,600 |
2024/3/5 |
2,203.3 |
2,233 |
2,184 |
2,211 |
-0.99% |
256,500 |
2024/3/4 |
2,255 |
2,281.3 |
2,225.3 |
2,233 |
-0.24% |
295,200 |
2024/3/1 |
2,241.6 |
2,276.6 |
2,219.3 |
2,238.3 |
-0.21% |
232,900 |
2024/2/29 |
2,240 |
2,258.7 |
2,217.3 |
2,243 |
-0.13% |
339,100 |
2024/2/28 |
2,260.7 |
2,275.7 |
2,211.7 |
2,246 |
-1.76% |
454,500 |
2024/2/27 |
2,357 |
2,383.6 |
2,273.3 |
2,286.3 |
-3.54% |
309,900 |
2024/2/26 |
2,381.3 |
2,407.6 |
2,355.6 |
2,370.3 |
+1.04% |
330,200 |
2024/2/22 |
2,376.7 |
2,389.3 |
2,339 |
2,346 |
-0.31% |
284,300 |
2024/2/21 |
2,321.3 |
2,353.3 |
2,312.3 |
2,353.3 |
+1.38% |
253,900 |
2024/2/20 |
2,369 |
2,374.3 |
2,303.3 |
2,321.3 |
-2.74% |
310,800 |
2024/2/19 |
2,382.9 |
2,408.9 |
2,366.6 |
2,386.6 |
-0.13% |
234,300 |
2024/2/16 |
2,373.9 |
2,417.9 |
2,370.6 |
2,389.6 |
+1.79% |
201,500 |
2024/2/15 |
2,370.6 |
2,375.6 |
2,330.9 |
2,347.6 |
-0.58% |
273,400 |
2024/2/14 |
2,296.3 |
2,370.3 |
2,250 |
2,361.3 |
+0.64% |
325,800 |
2024/2/13 |
2,333.6 |
2,373.6 |
2,326.3 |
2,346.3 |
+0.79% |
241,500 |
2024/2/9 |
2,413.7 |
2,454.7 |
2,316.7 |
2,328 |
-1.51% |
545,600 |
2024/2/8 |
2,366.3 |
2,421.9 |
2,340.9 |
2,363.6 |
-0.13% |
566,400 |
2024/2/7 |
2,267.9 |
2,366.6 |
2,244.3 |
2,366.6 |
+3.09% |
728,100 |
2024/2/6 |
2,299.9 |
2,319.6 |
2,286.3 |
2,295.6 |
-0.06% |
156,300 |
2024/2/5 |
2,271.3 |
2,304.7 |
2,257 |
2,297 |
+1.31% |
181,300 |
2024/2/2 |
2,238.6 |
2,274.3 |
2,238.6 |
2,267.3 |
+2.20% |
267,000 |
2024/2/1 |
2,230.6 |
2,240.9 |
2,208.6 |
2,218.6 |
-0.54% |
197,000 |
2024/1/31 |
2,191.3 |
2,234.3 |
2,191.3 |
2,230.6 |
+1.13% |
194,400 |
2024/1/30 |
2,235.3 |
2,239.9 |
2,205.6 |
2,205.6 |
-0.96% |
103,200 |
2024/1/29 |
2,212.3 |
2,229.7 |
2,194.7 |
2,227 |
+1.18% |
127,500 |
2024/1/26 |
2,234.3 |
2,234.3 |
2,199.3 |
2,201 |
-2.54% |
172,300 |
2024/1/25 |
2,253 |
2,266.3 |
2,242 |
2,258.3 |
+0.24% |
117,800 |
2024/1/24 |
2,253 |
2,264.3 |
2,238.7 |
2,253 |
-0.50% |
89,200 |
2024/1/23 |
2,295 |
2,306.3 |
2,254.3 |
2,264.3 |
-0.85% |
88,100 |
2024/1/22 |
2,279.3 |
2,302.9 |
2,261.3 |
2,283.6 |
+1.67% |
123,500 |
2024/1/19 |
2,242.3 |
2,267.3 |
2,239.7 |
2,246 |
+0.17% |
141,700 |
2024/1/18 |
2,249.6 |
2,252.6 |
2,233 |
2,242.3 |
-0.32% |
113,200 |
2024/1/17 |
2,279.9 |
2,291.6 |
2,249.6 |
2,249.6 |
-0.86% |
125,800 |
2024/1/16 |
2,335 |
2,340 |
2,269 |
2,269 |
-3.66% |
136,700 |
2024/1/15 |
2,327 |
2,360.3 |
2,320 |
2,355.3 |
+1.20% |
100,000 |
2024/1/12 |
2,350 |
2,354.6 |
2,322.6 |
2,327.3 |
-0.53% |
107,100 |
2024/1/11 |
2,339.6 |
2,358.3 |
2,330.9 |
2,339.6 |
+0.86% |
135,400 |
2024/1/10 |
2,297.9 |
2,336.3 |
2,286.6 |
2,319.6 |
+0.39% |
128,900 |
2024/1/9 |
2,298.6 |
2,320.6 |
2,284.3 |
2,310.6 |
+1.15% |
149,000 |
2024/1/5 |
2,321.3 |
2,321.3 |
2,281.3 |
2,284.3 |
-1.65% |
133,300 |
2024/1/4 |
2,290.3 |
2,330.6 |
2,262.3 |
2,322.6 |
-0.54% |
166,700 |
2023/12/29 |
2,326.6 |
2,344 |
2,324.3 |
2,335.3 |
-0.10% |
112,800 |
2023/12/28 |
2,322.6 |
2,337.6 |
2,314.9 |
2,337.6 |
+0.07% |
183,700 |
2023/12/27 |
2,333.3 |
2,341.7 |
2,326.3 |
2,336 |
+0.39% |
93,800 |
2023/12/26 |
2,313.3 |
2,327 |
2,306 |
2,327 |
+0.19% |
90,500 |
2023/12/25 |
2,354.9 |
2,354.9 |
2,321.9 |
2,322.6 |
+0.01% |
117,900 |
2023/12/22 |
2,300 |
2,324.6 |
2,293.3 |
2,322.3 |
+1.10% |
89,200 |
2023/12/21 |
2,286.7 |
2,298.3 |
2,269.7 |
2,297 |
-0.11% |
105,600 |
2023/12/20 |
2,288.6 |
2,313.9 |
2,284.6 |
2,299.6 |
+0.89% |
177,500 |
2023/12/19 |
2,281.6 |
2,281.6 |
2,249 |
2,279.3 |
+0.53% |
147,100 |
2023/12/18 |
2,271.6 |
2,277.3 |
2,244 |
2,267.3 |
-0.18% |
124,100 |
2023/12/15 |
2,278.3 |
2,301.6 |
2,255 |
2,271.3 |
-0.31% |
197,400 |
2023/12/14 |
2,283.3 |
2,296.3 |
2,252.6 |
2,278.3 |
-0.22% |
162,000 |
2023/12/13 |
2,278.3 |
2,302.3 |
2,269 |
2,283.3 |
+0.59% |
105,400 |
2023/12/12 |
2,282.3 |
2,302.3 |
2,267 |
2,270 |
+0.11% |
154,500 |
2023/12/11 |
2,259.3 |
2,291.3 |
2,249.6 |
2,267.6 |
+1.01% |
111,700 |
2023/12/8 |
2,268 |
2,293.3 |
2,230.7 |
2,245 |
-1.88% |
172,200 |
2023/12/7 |
2,282.7 |
2,310 |
2,278.7 |
2,288 |
-1.01% |
124,800 |
2023/12/6 |
2,259.6 |
2,312 |
2,258 |
2,311.3 |
+2.29% |
127,000 |
2023/12/5 |
2,254.6 |
2,281.6 |
2,254.6 |
2,259.6 |
-0.76% |
131,200 |
2023/12/4 |
2,253.3 |
2,284.3 |
2,230.3 |
2,277 |
-0.44% |
104,700 |
2023/12/1 |
2,306.7 |
2,318.7 |
2,283.7 |
2,287 |
+0.24% |
124,100 |
2023/11/30 |
2,266.6 |
2,288.3 |
2,254.9 |
2,281.6 |
-0.25% |
180,900 |
2023/11/29 |
2,280.3 |
2,291 |
2,275 |
2,287.3 |
-0.79% |
93,300 |
2023/11/28 |
2,304.3 |
2,312.9 |
2,292.3 |
2,305.6 |
+0.06% |
104,100 |
2023/11/27 |
2,302.3 |
2,327.6 |
2,290.6 |
2,304.3 |
+0.60% |
148,400 |
2023/11/24 |
2,286.6 |
2,301.3 |
2,269.9 |
2,290.6 |
+1.66% |
160,700 |
2023/11/22 |
2,257.6 |
2,284.3 |
2,244.3 |
2,253.3 |
-0.89% |
102,300 |
2023/11/21 |
2,263.3 |
2,281.6 |
2,255.6 |
2,273.6 |
+0.11% |
130,800 |
2023/11/20 |
2,287 |
2,323.3 |
2,260.7 |
2,271 |
-1.10% |
209,300 |
2023/11/17 |
2,263 |
2,300 |
2,256.6 |
2,296.3 |
+1.47% |
227,200 |
2023/11/16 |
2,250 |
2,283.3 |
2,247 |
2,263 |
-0.70% |
117,800 |
2023/11/15 |
2,273 |
2,288.7 |
2,261 |
2,279 |
+2.11% |
117,500 |
2023/11/14 |
2,259 |
2,274.3 |
2,205 |
2,232 |
-0.78% |
145,000 |
2023/11/13 |
2,266.6 |
2,276.6 |
2,238.9 |
2,249.6 |
-0.90% |
121,900 |
2023/11/10 |
2,243.7 |
2,271 |
2,243.3 |
2,270 |
+1.18% |
119,900 |
2023/11/9 |
2,233.3 |
2,253.3 |
2,208.6 |
2,243.6 |
+0.42% |
171,200 |
2023/11/8 |
2,259 |
2,274.3 |
2,222 |
2,234.3 |
-2.24% |
287,300 |
2023/11/7 |
2,286.3 |
2,304.6 |
2,283.3 |
2,285.6 |
-0.73% |
219,600 |
2023/11/6 |
2,280.6 |
2,313.6 |
2,262.3 |
2,302.3 |
+3.01% |
376,700 |
2023/11/2 |
2,150 |
2,245.3 |
2,136 |
2,235 |
+5.76% |
463,000 |
2023/11/1 |
2,011 |
2,128 |
1,999 |
2,113.3 |
+6.86% |
604,300 |
2023/10/31 |
1,943.3 |
1,977.6 |
1,932.6 |
1,977.6 |
+1.77% |
184,300 |
2023/10/30 |
1,959.3 |
1,965.3 |
1,923.6 |
1,943.3 |
-1.97% |
130,200 |
2023/10/27 |
1,962 |
1,985 |
1,957 |
1,982.3 |
+1.38% |
115,800 |
2023/10/26 |
1,974.6 |
1,981.6 |
1,952.6 |
1,955.3 |
-1.33% |
116,900 |
2023/10/25 |
2,011.3 |
2,011.3 |
1,980.6 |
1,981.6 |
-0.84% |
97,400 |
2023/10/24 |
1,991.6 |
2,009.3 |
1,955 |
1,998.3 |
+0.37% |
132,100 |
2023/10/23 |
2,011 |
2,011 |
1,978.7 |
1,991 |
-0.55% |
136,100 |
2023/10/20 |
1,997 |
2,024 |
1,991.7 |
2,002 |
+0.86% |
131,900 |
2023/10/19 |
1,979.3 |
2,001.7 |
1,976 |
1,985 |
-0.23% |
97,900 |
2023/10/18 |
2,003.6 |
2,003.6 |
1,961.9 |
1,989.6 |
+0.08% |
151,600 |
2023/10/17 |
1,987 |
2,004 |
1,978 |
1,988 |
+0.20% |
69,900 |
2023/10/16 |
1,981 |
1,988.3 |
1,969.7 |
1,984 |
-0.55% |
85,400 |
2023/10/13 |
2,014.3 |
2,014.3 |
1,989.7 |
1,995 |
-1.02% |
98,300 |
2023/10/12 |
1,996.6 |
2,017.9 |
1,978.3 |
2,015.6 |
+0.56% |
127,500 |
2023/10/11 |
2,034.6 |
2,040 |
2,004.3 |
2,004.3 |
-2.11% |
111,100 |
2023/10/10 |
2,039.6 |
2,050.6 |
2,020.9 |
2,047.6 |
+1.94% |
189,600 |
2023/10/6 |
2,011.9 |
2,025.6 |
1,989.9 |
2,008.6 |
+0.82% |
170,400 |
2023/10/5 |
1,970.3 |
2,002 |
1,961.3 |
1,992.3 |
+2.17% |
210,300 |
2023/10/4 |
1,950.3 |
1,965.3 |
1,935.3 |
1,950 |
-0.08% |
222,300 |
2023/10/3 |
1,956.3 |
1,966.3 |
1,942.3 |
1,951.6 |
-0.22% |
103,100 |
2023/10/2 |
1,993 |
2,003 |
1,952.3 |
1,956 |
-1.81% |
180,100 |
2023/9/29 |
1,996.7 |
2,020 |
1,982.7 |
1,992 |
+0.32% |
200,000 |
2023/9/28 |
1,981.9 |
1,997.9 |
1,965.6 |
1,985.6 |
-2.06% |
214,600 |
2023/9/27 |
1,978.6 |
2,028 |
1,962.3 |
2,027.3 |
+1.62% |
220,600 |
2023/9/26 |
2,025.3 |
2,025.3 |
1,994 |
1,995 |
-1.50% |
219,200 |
|