日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
2,089 |
2,112 |
2,083.5 |
2,099.5 |
+0.84% |
1,336,000 |
2024/3/28 |
2,140 |
2,158 |
2,082 |
2,082 |
-4.30% |
975,500 |
2024/3/27 |
2,178 |
2,185 |
2,156.5 |
2,175.5 |
+0.35% |
1,041,500 |
2024/3/26 |
2,168 |
2,185.5 |
2,145 |
2,168 |
-0.21% |
827,200 |
2024/3/25 |
2,255 |
2,262 |
2,170 |
2,172.5 |
-3.66% |
1,025,300 |
2024/3/22 |
2,217.5 |
2,272 |
2,217.5 |
2,255 |
+1.83% |
1,480,800 |
2024/3/21 |
2,216 |
2,236 |
2,209.5 |
2,214.5 |
+0.66% |
919,600 |
2024/3/19 |
2,163 |
2,200 |
2,146 |
2,200 |
+1.55% |
802,700 |
2024/3/18 |
2,193 |
2,194 |
2,159.5 |
2,166.5 |
+0.60% |
943,500 |
2024/3/15 |
2,145 |
2,179.5 |
2,143 |
2,153.5 |
-0.35% |
1,565,500 |
2024/3/14 |
2,108 |
2,167 |
2,104 |
2,161 |
+2.90% |
1,471,100 |
2024/3/13 |
2,062 |
2,100 |
2,054 |
2,100 |
+1.69% |
1,497,600 |
2024/3/12 |
2,059 |
2,094 |
2,013.5 |
2,065 |
+0.95% |
1,377,000 |
2024/3/11 |
2,019.5 |
2,047.5 |
2,017.5 |
2,045.5 |
+1.14% |
1,106,400 |
2024/3/8 |
2,028 |
2,028 |
1,988 |
2,022.5 |
+0.05% |
1,589,900 |
2024/3/7 |
2,036 |
2,043 |
2,015 |
2,021.5 |
-0.59% |
1,079,800 |
2024/3/6 |
2,034 |
2,041 |
2,015 |
2,033.5 |
+0.07% |
1,100,000 |
2024/3/5 |
2,039 |
2,045 |
2,019 |
2,032 |
-0.49% |
1,052,100 |
2024/3/4 |
2,067.5 |
2,075.5 |
2,028 |
2,042 |
-2.18% |
962,700 |
2024/3/1 |
2,080 |
2,106.5 |
2,076.5 |
2,087.5 |
+0.60% |
752,300 |
2024/2/29 |
2,107 |
2,119 |
2,071 |
2,075 |
-1.12% |
1,104,100 |
2024/2/28 |
2,125.5 |
2,138 |
2,088 |
2,098.5 |
-1.55% |
779,300 |
2024/2/27 |
2,115.5 |
2,151.5 |
2,115.5 |
2,131.5 |
+0.68% |
755,200 |
2024/2/26 |
2,146.5 |
2,153.5 |
2,108 |
2,117 |
-0.96% |
710,400 |
2024/2/22 |
2,120.5 |
2,153 |
2,120 |
2,137.5 |
+0.64% |
786,800 |
2024/2/21 |
2,138.5 |
2,148 |
2,116 |
2,124 |
+0.00% |
592,700 |
2024/2/20 |
2,140 |
2,161.5 |
2,116 |
2,124 |
-0.61% |
686,800 |
2024/2/19 |
2,108 |
2,141.5 |
2,103.5 |
2,137 |
+1.38% |
538,700 |
2024/2/16 |
2,087 |
2,128.5 |
2,084 |
2,108 |
+0.86% |
825,700 |
2024/2/15 |
2,124.5 |
2,128 |
2,074 |
2,090 |
-1.04% |
966,100 |
2024/2/14 |
2,073.5 |
2,120.5 |
2,065.5 |
2,112 |
+1.96% |
973,300 |
2024/2/13 |
2,048 |
2,074.5 |
2,039 |
2,071.5 |
+1.05% |
966,800 |
2024/2/9 |
2,090 |
2,099.5 |
2,050 |
2,050 |
-2.15% |
1,080,400 |
2024/2/8 |
2,102 |
2,115 |
2,076 |
2,095 |
+0.38% |
958,800 |
2024/2/7 |
2,120 |
2,120 |
2,065 |
2,087 |
-1.90% |
885,600 |
2024/2/6 |
2,080 |
2,134 |
2,075.5 |
2,127.5 |
+2.01% |
963,100 |
2024/2/5 |
2,081.5 |
2,106.5 |
2,073 |
2,085.5 |
+0.39% |
844,800 |
2024/2/2 |
2,114 |
2,115 |
2,062 |
2,077.5 |
-1.17% |
1,034,500 |
2024/2/1 |
2,095.5 |
2,116.5 |
2,078 |
2,102 |
+2.01% |
1,786,900 |
2024/1/31 |
2,130 |
2,134 |
2,006 |
2,060.5 |
-0.87% |
3,672,000 |
2024/1/30 |
2,100 |
2,120 |
2,074.5 |
2,078.5 |
+0.02% |
2,007,100 |
2024/1/29 |
2,090 |
2,104.5 |
2,074.5 |
2,078 |
+0.39% |
1,582,300 |
2024/1/26 |
2,067 |
2,075.5 |
2,042 |
2,070 |
+0.34% |
1,289,300 |
2024/1/25 |
2,035.5 |
2,068.5 |
2,027.5 |
2,063 |
+1.48% |
946,200 |
2024/1/24 |
2,048.5 |
2,053 |
2,025.5 |
2,033 |
-0.93% |
807,400 |
2024/1/23 |
2,044 |
2,077 |
2,040.5 |
2,052 |
+0.34% |
1,066,700 |
2024/1/22 |
2,032.5 |
2,048.5 |
2,030.5 |
2,045 |
+1.19% |
794,600 |
2024/1/19 |
2,047 |
2,049.5 |
2,013.5 |
2,021 |
-0.69% |
725,800 |
2024/1/18 |
2,023.5 |
2,044 |
2,022.5 |
2,035 |
+0.57% |
810,400 |
2024/1/17 |
2,025.5 |
2,046 |
2,013.5 |
2,023.5 |
+0.57% |
798,400 |
2024/1/16 |
2,050 |
2,055.5 |
2,012 |
2,012 |
-1.95% |
648,600 |
2024/1/15 |
2,038 |
2,055 |
2,025.5 |
2,052 |
+0.86% |
553,100 |
2024/1/12 |
2,075 |
2,075 |
2,016.5 |
2,034.5 |
+0.25% |
1,338,300 |
2024/1/11 |
2,040 |
2,054.5 |
2,029.5 |
2,029.5 |
+0.10% |
1,141,100 |
2024/1/10 |
2,014 |
2,034.5 |
2,003.5 |
2,027.5 |
+1.32% |
1,100,600 |
2024/1/9 |
1,955.5 |
2,003 |
1,955 |
2,001 |
+2.88% |
1,332,800 |
2024/1/5 |
1,965 |
1,965.5 |
1,941.5 |
1,945 |
-0.51% |
752,200 |
2024/1/4 |
1,906 |
1,957.5 |
1,894 |
1,955 |
+2.98% |
1,159,700 |
2023/12/29 |
1,896 |
1,906 |
1,886.5 |
1,898.5 |
+0.48% |
791,100 |
2023/12/28 |
1,898 |
1,909 |
1,889.5 |
1,889.5 |
-0.55% |
611,300 |
2023/12/27 |
1,900 |
1,910.5 |
1,895.5 |
1,900 |
+0.42% |
853,800 |
2023/12/26 |
1,894 |
1,895.5 |
1,878.5 |
1,892 |
-0.08% |
642,500 |
2023/12/25 |
1,890.5 |
1,897 |
1,878 |
1,893.5 |
+0.34% |
558,300 |
2023/12/22 |
1,884 |
1,898 |
1,874 |
1,887 |
+1.02% |
767,000 |
2023/12/21 |
1,874 |
1,879 |
1,855 |
1,868 |
-0.77% |
1,024,900 |
2023/12/20 |
1,896 |
1,913.5 |
1,882.5 |
1,882.5 |
-0.71% |
989,800 |
2023/12/19 |
1,918 |
1,923.5 |
1,882 |
1,896 |
-0.34% |
877,900 |
2023/12/18 |
1,905 |
1,921 |
1,892 |
1,902.5 |
-1.01% |
836,400 |
2023/12/15 |
1,971.5 |
1,972 |
1,910.5 |
1,922 |
-4.92% |
2,474,600 |
2023/12/14 |
2,059.5 |
2,062.5 |
2,002.5 |
2,021.5 |
-1.41% |
770,400 |
2023/12/13 |
2,081 |
2,088 |
2,050.5 |
2,050.5 |
-1.23% |
690,100 |
2023/12/12 |
2,070 |
2,078.5 |
2,060.5 |
2,076 |
+0.80% |
683,300 |
2023/12/11 |
2,070.5 |
2,074.5 |
2,046 |
2,059.5 |
+0.02% |
801,000 |
2023/12/8 |
2,054 |
2,080 |
2,044 |
2,059 |
-0.02% |
1,325,600 |
2023/12/7 |
2,049 |
2,067 |
2,044.5 |
2,059.5 |
-0.68% |
766,800 |
2023/12/6 |
2,030.5 |
2,078 |
2,023 |
2,073.5 |
+2.04% |
855,800 |
2023/12/5 |
2,025 |
2,047 |
2,022 |
2,032 |
+0.12% |
873,400 |
2023/12/4 |
2,030 |
2,050 |
2,016.5 |
2,029.5 |
-0.69% |
635,100 |
2023/12/1 |
2,048.5 |
2,068.5 |
2,043.5 |
2,043.5 |
-0.24% |
716,300 |
2023/11/30 |
2,050 |
2,058 |
2,034 |
2,048.5 |
-0.85% |
1,136,200 |
2023/11/29 |
2,093 |
2,093.5 |
2,042 |
2,066 |
-1.48% |
965,500 |
2023/11/28 |
2,088 |
2,105 |
2,072 |
2,097 |
+0.46% |
931,900 |
2023/11/27 |
2,089.5 |
2,110 |
2,069 |
2,087.5 |
+0.34% |
794,400 |
2023/11/24 |
2,100 |
2,105.5 |
2,064.5 |
2,080.5 |
-0.02% |
701,400 |
2023/11/22 |
2,076.5 |
2,096.5 |
2,071 |
2,081 |
+0.48% |
793,100 |
2023/11/21 |
2,096.5 |
2,110 |
2,064 |
2,071 |
-1.31% |
757,100 |
2023/11/20 |
2,121.5 |
2,138.5 |
2,090 |
2,098.5 |
-1.41% |
744,300 |
2023/11/17 |
2,112.5 |
2,130.5 |
2,107.5 |
2,128.5 |
+0.69% |
731,700 |
2023/11/16 |
2,116 |
2,140 |
2,105 |
2,114 |
-1.74% |
740,500 |
2023/11/15 |
2,145.5 |
2,173.5 |
2,143 |
2,151.5 |
-0.46% |
1,226,800 |
2023/11/14 |
2,187.5 |
2,195.5 |
2,160.5 |
2,161.5 |
-1.35% |
810,100 |
2023/11/13 |
2,167.5 |
2,202 |
2,165 |
2,191 |
+0.48% |
1,070,900 |
2023/11/10 |
2,151.5 |
2,185.5 |
2,137.5 |
2,180.5 |
+2.81% |
1,528,200 |
2023/11/9 |
2,154.5 |
2,156.5 |
2,098.5 |
2,121 |
-1.23% |
1,644,100 |
2023/11/8 |
2,191 |
2,191.5 |
2,134.5 |
2,147.5 |
-2.34% |
1,370,700 |
2023/11/7 |
2,194.5 |
2,217.5 |
2,188 |
2,199 |
-0.45% |
1,914,300 |
2023/11/6 |
2,250 |
2,250 |
2,184.5 |
2,209 |
-1.89% |
3,041,900 |
2023/11/2 |
2,284 |
2,307 |
2,224.5 |
2,251.5 |
-1.31% |
2,574,000 |
2023/11/1 |
2,285 |
2,338 |
2,250 |
2,281.5 |
+0.20% |
3,943,500 |
2023/10/31 |
2,134.5 |
2,285.5 |
2,130 |
2,277 |
+7.81% |
6,441,600 |
2023/10/30 |
2,063 |
2,122 |
2,022 |
2,112 |
+13.49% |
6,985,500 |
2023/10/27 |
1,839 |
1,863 |
1,821 |
1,861 |
+2.45% |
1,217,500 |
2023/10/26 |
1,818.5 |
1,825 |
1,801 |
1,816.5 |
-0.11% |
748,800 |
2023/10/25 |
1,818.5 |
1,829 |
1,811.5 |
1,818.5 |
+0.69% |
560,100 |
2023/10/24 |
1,833 |
1,834.5 |
1,780.5 |
1,806 |
-1.04% |
719,700 |
2023/10/23 |
1,814 |
1,830 |
1,806.5 |
1,825 |
+0.80% |
686,200 |
2023/10/20 |
1,800.5 |
1,826 |
1,793 |
1,810.5 |
+0.61% |
1,052,700 |
2023/10/19 |
1,777 |
1,806.5 |
1,775 |
1,799.5 |
+0.64% |
639,300 |
2023/10/18 |
1,794 |
1,794 |
1,768 |
1,788 |
-0.08% |
685,400 |
2023/10/17 |
1,803.5 |
1,807 |
1,772 |
1,789.5 |
+0.22% |
601,500 |
2023/10/16 |
1,825.5 |
1,826 |
1,778.5 |
1,785.5 |
-2.30% |
622,400 |
2023/10/13 |
1,832 |
1,832.5 |
1,798.5 |
1,827.5 |
-0.60% |
1,447,800 |
2023/10/12 |
1,862 |
1,862 |
1,835 |
1,838.5 |
-0.78% |
968,700 |
2023/10/11 |
1,865.5 |
1,867 |
1,847 |
1,853 |
-0.67% |
819,100 |
2023/10/10 |
1,858 |
1,875 |
1,853 |
1,865.5 |
+1.83% |
1,275,800 |
2023/10/6 |
1,820 |
1,849 |
1,815.5 |
1,832 |
+0.66% |
829,000 |
2023/10/5 |
1,810 |
1,823.5 |
1,798 |
1,820 |
+0.47% |
1,097,800 |
2023/10/4 |
1,835.5 |
1,836.5 |
1,809.5 |
1,811.5 |
-2.19% |
1,213,100 |
2023/10/3 |
1,880 |
1,882.5 |
1,848 |
1,852 |
-2.06% |
1,023,600 |
2023/10/2 |
1,907 |
1,928 |
1,891 |
1,891 |
-0.76% |
726,700 |
2023/9/29 |
1,901 |
1,911 |
1,891 |
1,905.5 |
+0.16% |
1,288,100 |
2023/9/28 |
1,923 |
1,930 |
1,893.5 |
1,902.5 |
-2.61% |
1,049,600 |
2023/9/27 |
1,950 |
1,959.5 |
1,930 |
1,953.5 |
-0.43% |
1,005,100 |
|