日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/27 |
3,544 |
3,583 |
3,504 |
3,543 |
-0.03% |
1,047,100 |
2024/3/26 |
3,579 |
3,592 |
3,520 |
3,544 |
-1.01% |
783,600 |
2024/3/25 |
3,614 |
3,643 |
3,572 |
3,580 |
-1.32% |
1,047,000 |
2024/3/22 |
3,640 |
3,652 |
3,575 |
3,628 |
+0.75% |
1,202,600 |
2024/3/21 |
3,600 |
3,619 |
3,558 |
3,601 |
+2.39% |
1,360,400 |
2024/3/19 |
3,446 |
3,520 |
3,441 |
3,517 |
+1.94% |
1,210,700 |
2024/3/18 |
3,460 |
3,473 |
3,428 |
3,450 |
+1.71% |
1,304,400 |
2024/3/15 |
3,364 |
3,440 |
3,353 |
3,392 |
+0.56% |
1,854,300 |
2024/3/14 |
3,341 |
3,384 |
3,277 |
3,373 |
+0.93% |
1,354,300 |
2024/3/13 |
3,427 |
3,460 |
3,335 |
3,342 |
-0.77% |
1,225,000 |
2024/3/12 |
3,270 |
3,368 |
3,201 |
3,368 |
+1.75% |
1,868,000 |
2024/3/11 |
3,273 |
3,342 |
3,219 |
3,310 |
-3.92% |
2,504,900 |
2024/3/8 |
3,487 |
3,520 |
3,417 |
3,445 |
-0.92% |
2,423,800 |
2024/3/7 |
3,634 |
3,647 |
3,450 |
3,477 |
-4.19% |
2,254,000 |
2024/3/6 |
3,575 |
3,649 |
3,567 |
3,629 |
+0.11% |
1,843,200 |
2024/3/5 |
3,592 |
3,636 |
3,556 |
3,625 |
+0.69% |
1,820,300 |
2024/3/4 |
3,700 |
3,726 |
3,595 |
3,600 |
-0.44% |
3,117,400 |
2024/3/1 |
3,629 |
3,637 |
3,597 |
3,616 |
+0.03% |
1,517,500 |
2024/2/29 |
3,589 |
3,641 |
3,565 |
3,615 |
-0.39% |
2,135,100 |
2024/2/28 |
3,610 |
3,675 |
3,610 |
3,629 |
+1.71% |
1,884,800 |
2024/2/27 |
3,581 |
3,597 |
3,522 |
3,568 |
-2.27% |
2,522,700 |
2024/2/26 |
3,694 |
3,730 |
3,615 |
3,651 |
+2.73% |
3,078,100 |
2024/2/22 |
3,604 |
3,626 |
3,523 |
3,554 |
+4.71% |
4,001,200 |
2024/2/21 |
3,286 |
3,424 |
3,261 |
3,394 |
+4.30% |
3,371,400 |
2024/2/20 |
3,262 |
3,283 |
3,206 |
3,254 |
-0.18% |
1,139,900 |
2024/2/19 |
3,299 |
3,327 |
3,249 |
3,260 |
-0.76% |
1,526,800 |
2024/2/16 |
3,240 |
3,362 |
3,183 |
3,285 |
+5.12% |
5,246,900 |
2024/2/15 |
3,169 |
3,260 |
3,100 |
3,125 |
+6.71% |
4,430,700 |
2024/2/14 |
2,950 |
2,950 |
2,878.5 |
2,928.5 |
-1.46% |
1,943,200 |
2024/2/13 |
2,962.5 |
2,978 |
2,920.5 |
2,972 |
+0.54% |
1,575,400 |
2024/2/9 |
2,958 |
2,998 |
2,943 |
2,956 |
+0.37% |
870,000 |
2024/2/8 |
2,962 |
2,974 |
2,924 |
2,945 |
-0.25% |
1,177,500 |
2024/2/7 |
2,945 |
2,988.5 |
2,917 |
2,952.5 |
+0.22% |
1,067,300 |
2024/2/6 |
2,943 |
2,965.5 |
2,927 |
2,946 |
+0.10% |
904,600 |
2024/2/5 |
2,974 |
2,975 |
2,932 |
2,943 |
-0.37% |
779,500 |
2024/2/2 |
2,958.5 |
2,973.5 |
2,937.5 |
2,954 |
+0.91% |
929,300 |
2024/2/1 |
2,949 |
2,970.5 |
2,915 |
2,927.5 |
-1.20% |
794,100 |
2024/1/31 |
2,912.5 |
2,966 |
2,909 |
2,963 |
+1.59% |
934,600 |
2024/1/30 |
2,970 |
2,975 |
2,911.5 |
2,916.5 |
-1.55% |
1,265,900 |
2024/1/29 |
2,967.5 |
2,977.5 |
2,931.5 |
2,962.5 |
-0.13% |
1,132,100 |
2024/1/26 |
2,980 |
3,001 |
2,961 |
2,966.5 |
-1.67% |
1,177,900 |
2024/1/25 |
2,937 |
3,024 |
2,931 |
3,017 |
+2.46% |
1,633,600 |
2024/1/24 |
2,964 |
2,968.5 |
2,929 |
2,944.5 |
-0.91% |
1,247,000 |
2024/1/23 |
3,015 |
3,035 |
2,958 |
2,971.5 |
-1.64% |
1,399,500 |
2024/1/22 |
2,978 |
3,021 |
2,962.5 |
3,021 |
+2.58% |
1,073,200 |
2024/1/19 |
2,998 |
2,998 |
2,937.5 |
2,945 |
+0.65% |
1,323,700 |
2024/1/18 |
2,985 |
2,997.5 |
2,914.5 |
2,926 |
-3.21% |
2,094,100 |
2024/1/17 |
2,991.5 |
3,068 |
2,981.5 |
3,023 |
+1.72% |
2,167,000 |
2024/1/16 |
2,989 |
3,038 |
2,960 |
2,972 |
+0.17% |
1,338,300 |
2024/1/15 |
2,914 |
2,967 |
2,907 |
2,967 |
+1.92% |
1,256,000 |
2024/1/12 |
2,970 |
2,982.5 |
2,901 |
2,911 |
-1.17% |
1,746,500 |
2024/1/11 |
3,010 |
3,010 |
2,935 |
2,945.5 |
-0.89% |
2,031,600 |
2024/1/10 |
2,981.5 |
2,994.5 |
2,945.5 |
2,972 |
-1.36% |
1,373,300 |
2024/1/9 |
2,999 |
3,036 |
2,973 |
3,013 |
+1.18% |
2,236,100 |
2024/1/5 |
2,874 |
2,986.5 |
2,874 |
2,978 |
+4.22% |
2,537,300 |
2024/1/4 |
2,788 |
2,878 |
2,757.5 |
2,857.5 |
+1.69% |
1,087,500 |
2023/12/29 |
2,784 |
2,821 |
2,778.5 |
2,810 |
+0.79% |
988,400 |
2023/12/28 |
2,768 |
2,817 |
2,753 |
2,788 |
-1.93% |
784,400 |
2023/12/27 |
2,855 |
2,869.5 |
2,838 |
2,843 |
-0.32% |
1,458,400 |
2023/12/26 |
2,848.5 |
2,865 |
2,843 |
2,852 |
-0.07% |
536,600 |
2023/12/25 |
2,888.5 |
2,888.5 |
2,837 |
2,854 |
+0.55% |
504,600 |
2023/12/22 |
2,869.5 |
2,897.5 |
2,832 |
2,838.5 |
-0.23% |
996,200 |
2023/12/21 |
2,850 |
2,860.5 |
2,817.5 |
2,845 |
-1.57% |
1,082,400 |
2023/12/20 |
2,900 |
2,925.5 |
2,888.5 |
2,890.5 |
+0.03% |
1,289,900 |
2023/12/19 |
2,852 |
2,892 |
2,840.5 |
2,889.5 |
+0.05% |
995,200 |
2023/12/18 |
2,913.5 |
2,913.5 |
2,837.5 |
2,888 |
-1.99% |
1,401,600 |
2023/12/15 |
2,853.5 |
2,947 |
2,850.5 |
2,946.5 |
+4.12% |
2,555,000 |
2023/12/14 |
2,835 |
2,891 |
2,821 |
2,830 |
-0.12% |
1,311,600 |
2023/12/13 |
2,799.5 |
2,849.5 |
2,796 |
2,833.5 |
+1.50% |
1,222,100 |
2023/12/12 |
2,817 |
2,824.5 |
2,790.5 |
2,791.5 |
+0.00% |
809,100 |
2023/12/11 |
2,820 |
2,849 |
2,783.5 |
2,791.5 |
+0.67% |
1,324,700 |
2023/12/8 |
2,794 |
2,794.5 |
2,744.5 |
2,773 |
-1.39% |
1,393,400 |
2023/12/7 |
2,797 |
2,825 |
2,786 |
2,812 |
-0.04% |
1,373,900 |
2023/12/6 |
2,747.5 |
2,815.5 |
2,734 |
2,813 |
+3.42% |
1,446,500 |
2023/12/5 |
2,735 |
2,753 |
2,715 |
2,720 |
-1.11% |
1,096,700 |
2023/12/4 |
2,715 |
2,763 |
2,713.5 |
2,750.5 |
+0.18% |
937,000 |
2023/12/1 |
2,732 |
2,754 |
2,711 |
2,745.5 |
-0.53% |
1,456,100 |
2023/11/30 |
2,761.5 |
2,768.5 |
2,730 |
2,760 |
+0.00% |
1,654,600 |
2023/11/29 |
2,747.5 |
2,792 |
2,729 |
2,760 |
-1.60% |
1,705,200 |
2023/11/28 |
2,819 |
2,863 |
2,793 |
2,805 |
-1.30% |
1,603,900 |
2023/11/27 |
2,839.5 |
2,907 |
2,833 |
2,842 |
+1.88% |
3,359,600 |
2023/11/24 |
2,750 |
2,842 |
2,748.5 |
2,789.5 |
+4.38% |
3,313,600 |
2023/11/22 |
2,636 |
2,688.5 |
2,633.5 |
2,672.5 |
+0.75% |
1,022,100 |
2023/11/21 |
2,669 |
2,675 |
2,635.5 |
2,652.5 |
-1.52% |
978,600 |
2023/11/20 |
2,713.5 |
2,722 |
2,676.5 |
2,693.5 |
-0.74% |
796,000 |
2023/11/17 |
2,685.5 |
2,722.5 |
2,667.5 |
2,713.5 |
+0.93% |
1,019,600 |
2023/11/16 |
2,676 |
2,698.5 |
2,653.5 |
2,688.5 |
+1.93% |
1,672,600 |
2023/11/15 |
2,650 |
2,676 |
2,617.5 |
2,637.5 |
+0.46% |
1,418,400 |
2023/11/14 |
2,665 |
2,676 |
2,592.5 |
2,625.5 |
-0.15% |
1,357,100 |
2023/11/13 |
2,597 |
2,656 |
2,595 |
2,629.5 |
+1.12% |
2,319,600 |
2023/11/10 |
2,494 |
2,636 |
2,467 |
2,600.5 |
+10.47% |
6,112,900 |
2023/11/9 |
2,324 |
2,400 |
2,242 |
2,354 |
+1.62% |
1,813,900 |
2023/11/8 |
2,411.5 |
2,421 |
2,280 |
2,316.5 |
-6.72% |
3,484,500 |
2023/11/7 |
2,518.5 |
2,519.5 |
2,475.5 |
2,483.5 |
-2.22% |
1,062,600 |
2023/11/6 |
2,536 |
2,559 |
2,524.5 |
2,540 |
+1.82% |
1,680,300 |
2023/11/2 |
2,500 |
2,504.5 |
2,468 |
2,494.5 |
+0.42% |
1,029,400 |
2023/11/1 |
2,495 |
2,507 |
2,468 |
2,484 |
+2.54% |
1,361,600 |
2023/10/31 |
2,411 |
2,433 |
2,393 |
2,422.5 |
+0.00% |
1,291,400 |
2023/10/30 |
2,436 |
2,443 |
2,397 |
2,422.5 |
-1.74% |
1,063,300 |
2023/10/27 |
2,429.5 |
2,467.5 |
2,429.5 |
2,465.5 |
+2.73% |
1,053,000 |
2023/10/26 |
2,445 |
2,455.5 |
2,387.5 |
2,400 |
-2.54% |
1,511,100 |
2023/10/25 |
2,487 |
2,489.5 |
2,447.5 |
2,462.5 |
+0.26% |
995,000 |
2023/10/24 |
2,443.5 |
2,459.5 |
2,390.5 |
2,456 |
+0.68% |
1,543,800 |
2023/10/23 |
2,450.5 |
2,484.5 |
2,415 |
2,439.5 |
-0.73% |
1,211,200 |
2023/10/20 |
2,510 |
2,516.5 |
2,453 |
2,457.5 |
-2.48% |
1,683,100 |
2023/10/19 |
2,465 |
2,525 |
2,431.5 |
2,520 |
+0.40% |
1,216,500 |
2023/10/18 |
2,560.5 |
2,565 |
2,510 |
2,510 |
-0.67% |
795,700 |
2023/10/17 |
2,520 |
2,561 |
2,510 |
2,527 |
+0.50% |
925,300 |
2023/10/16 |
2,496 |
2,533 |
2,480 |
2,514.5 |
-0.46% |
1,063,100 |
2023/10/13 |
2,537.5 |
2,551 |
2,518.5 |
2,526 |
-1.77% |
1,020,000 |
2023/10/12 |
2,501 |
2,571.5 |
2,496.5 |
2,571.5 |
+4.15% |
1,696,200 |
2023/10/11 |
2,481 |
2,509.5 |
2,465.5 |
2,469 |
-0.52% |
891,900 |
2023/10/10 |
2,465 |
2,485.5 |
2,441 |
2,482 |
+2.46% |
1,293,400 |
2023/10/6 |
2,425 |
2,433 |
2,399.5 |
2,422.5 |
-0.37% |
1,314,300 |
2023/10/5 |
2,401.5 |
2,440 |
2,383 |
2,431.5 |
+1.76% |
1,665,500 |
2023/10/4 |
2,442.5 |
2,454.5 |
2,379 |
2,389.5 |
-4.13% |
3,451,200 |
2023/10/3 |
2,550 |
2,550 |
2,476 |
2,492.5 |
-2.79% |
2,336,800 |
2023/10/2 |
2,550 |
2,670 |
2,550 |
2,564 |
+2.36% |
3,783,800 |
2023/9/29 |
2,482.5 |
2,546.5 |
2,477.5 |
2,505 |
+2.43% |
2,876,500 |
2023/9/28 |
2,467 |
2,473 |
2,411 |
2,445.5 |
-0.89% |
1,061,700 |
2023/9/27 |
2,455.5 |
2,467.5 |
2,404 |
2,467.5 |
+1.15% |
1,229,600 |
2023/9/26 |
2,454 |
2,468.5 |
2,438 |
2,439.5 |
-0.14% |
942,800 |
2023/9/25 |
2,420.5 |
2,449.5 |
2,407 |
2,443 |
+0.93% |
817,000 |
|