日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
1,872 |
1,878 |
1,861 |
1,861 |
-3.40% |
2,531,100 |
2024/3/27 |
1,926 |
1,935 |
1,922 |
1,926.5 |
+0.39% |
3,963,700 |
2024/3/26 |
1,923.5 |
1,925 |
1,908 |
1,919 |
-0.05% |
2,178,700 |
2024/3/25 |
1,914.5 |
1,922 |
1,907 |
1,920 |
+0.52% |
2,270,100 |
2024/3/22 |
1,923.5 |
1,929.5 |
1,907 |
1,910 |
-1.34% |
4,190,900 |
2024/3/21 |
1,967.5 |
1,967.5 |
1,935.5 |
1,936 |
-1.07% |
2,923,800 |
2024/3/19 |
1,949.5 |
1,963.5 |
1,936.5 |
1,957 |
+0.20% |
2,025,500 |
2024/3/18 |
1,938.5 |
1,955 |
1,925.5 |
1,953 |
+1.48% |
1,722,500 |
2024/3/15 |
1,917 |
1,927.5 |
1,912 |
1,924.5 |
+0.29% |
1,655,400 |
2024/3/14 |
1,902 |
1,919.5 |
1,896 |
1,919 |
+1.29% |
1,382,700 |
2024/3/13 |
1,905.5 |
1,912 |
1,888 |
1,894.5 |
-0.34% |
1,775,700 |
2024/3/12 |
1,900 |
1,904 |
1,871.5 |
1,901 |
-0.39% |
1,773,100 |
2024/3/11 |
1,905 |
1,919.5 |
1,888.5 |
1,908.5 |
-0.03% |
2,075,000 |
2024/3/8 |
1,885 |
1,913.5 |
1,884.5 |
1,909 |
+0.50% |
1,778,900 |
2024/3/7 |
1,908 |
1,919 |
1,899.5 |
1,899.5 |
+0.00% |
1,949,500 |
2024/3/6 |
1,880.5 |
1,905 |
1,880.5 |
1,899.5 |
+1.01% |
2,115,900 |
2024/3/5 |
1,910 |
1,911 |
1,880.5 |
1,880.5 |
-1.62% |
2,955,300 |
2024/3/4 |
1,926 |
1,931.5 |
1,909.5 |
1,911.5 |
-0.75% |
2,137,100 |
2024/3/1 |
1,925 |
1,939 |
1,922 |
1,926 |
+0.31% |
1,698,700 |
2024/2/29 |
1,923 |
1,929 |
1,905 |
1,920 |
-0.10% |
2,209,300 |
2024/2/28 |
1,909 |
1,933.5 |
1,903 |
1,922 |
+0.39% |
2,707,700 |
2024/2/27 |
1,942 |
1,946 |
1,914 |
1,914.5 |
-1.72% |
3,467,800 |
2024/2/26 |
1,962 |
1,965.5 |
1,931.5 |
1,948 |
-0.69% |
3,073,400 |
2024/2/22 |
1,967.5 |
1,970 |
1,958.5 |
1,961.5 |
+0.03% |
1,763,500 |
2024/2/21 |
1,959.5 |
1,966.5 |
1,944 |
1,961 |
+0.13% |
1,645,400 |
2024/2/20 |
1,969 |
1,980.5 |
1,952 |
1,958.5 |
-0.13% |
1,682,700 |
2024/2/19 |
1,946.5 |
1,965 |
1,946 |
1,961 |
+0.98% |
1,464,500 |
2024/2/16 |
1,958 |
1,960.5 |
1,933 |
1,942 |
+0.00% |
2,348,100 |
2024/2/15 |
1,960 |
1,974.5 |
1,938 |
1,942 |
-0.54% |
1,373,800 |
2024/2/14 |
1,970 |
1,972 |
1,938 |
1,952.5 |
-1.01% |
1,670,700 |
2024/2/13 |
1,967.5 |
1,977 |
1,961 |
1,972.5 |
+0.84% |
1,716,300 |
2024/2/9 |
1,938 |
1,963 |
1,932 |
1,956 |
+0.82% |
1,517,100 |
2024/2/8 |
1,964 |
1,968.5 |
1,940 |
1,940 |
-1.02% |
1,673,600 |
2024/2/7 |
1,980 |
1,980.5 |
1,951 |
1,960 |
-0.76% |
1,570,700 |
2024/2/6 |
2,007 |
2,007 |
1,974 |
1,975 |
-1.64% |
2,121,400 |
2024/2/5 |
1,974 |
2,014.5 |
1,968 |
2,008 |
+2.71% |
3,449,400 |
2024/2/2 |
1,935 |
1,961.5 |
1,929 |
1,955 |
+0.75% |
1,765,500 |
2024/2/1 |
1,949 |
1,968.5 |
1,927.5 |
1,940.5 |
-1.95% |
3,398,000 |
2024/1/31 |
1,974.5 |
1,985.5 |
1,962 |
1,979 |
+0.61% |
2,221,000 |
2024/1/30 |
1,967.5 |
1,977.5 |
1,962 |
1,967 |
-0.10% |
1,504,300 |
2024/1/29 |
1,974 |
1,982 |
1,966 |
1,969 |
-0.10% |
2,037,700 |
2024/1/26 |
1,970 |
1,986 |
1,956.5 |
1,971 |
+0.20% |
2,305,500 |
2024/1/25 |
1,955 |
1,968 |
1,933.5 |
1,967 |
+0.25% |
2,189,000 |
2024/1/24 |
1,964.5 |
1,987 |
1,941 |
1,962 |
-0.81% |
3,379,000 |
2024/1/23 |
1,919.5 |
1,982.5 |
1,910.5 |
1,978 |
+5.02% |
6,866,000 |
2024/1/22 |
1,886.5 |
1,894.5 |
1,876 |
1,883.5 |
+0.78% |
2,089,300 |
2024/1/19 |
1,884 |
1,893.5 |
1,865 |
1,869 |
+0.24% |
1,808,800 |
2024/1/18 |
1,870 |
1,880 |
1,857.5 |
1,864.5 |
+0.46% |
1,335,500 |
2024/1/17 |
1,857 |
1,882 |
1,855.5 |
1,856 |
+0.05% |
1,839,600 |
2024/1/16 |
1,867 |
1,867.5 |
1,847.5 |
1,855 |
-0.80% |
2,188,800 |
2024/1/15 |
1,882.5 |
1,885 |
1,869 |
1,870 |
-0.66% |
1,792,000 |
2024/1/12 |
1,891 |
1,894.5 |
1,869 |
1,882.5 |
-0.42% |
2,728,200 |
2024/1/11 |
1,900 |
1,906.5 |
1,886.5 |
1,890.5 |
+0.08% |
3,189,900 |
2024/1/10 |
1,890 |
1,905 |
1,879.5 |
1,889 |
+0.03% |
2,749,700 |
2024/1/9 |
1,863.5 |
1,898 |
1,862 |
1,888.5 |
+2.39% |
4,030,900 |
2024/1/5 |
1,828 |
1,854.5 |
1,825 |
1,844.5 |
+1.37% |
3,630,000 |
2024/1/4 |
1,775 |
1,823 |
1,760.5 |
1,819.5 |
+3.35% |
3,214,300 |
2023/12/29 |
1,748.5 |
1,764.5 |
1,745.5 |
1,760.5 |
+0.92% |
1,558,000 |
2023/12/28 |
1,745 |
1,748 |
1,735.5 |
1,744.5 |
+0.29% |
1,235,000 |
2023/12/27 |
1,715 |
1,739.5 |
1,715 |
1,739.5 |
+1.58% |
1,847,100 |
2023/12/26 |
1,715.5 |
1,720 |
1,706 |
1,712.5 |
-0.23% |
1,464,200 |
2023/12/25 |
1,730 |
1,732.5 |
1,713 |
1,716.5 |
-0.41% |
1,055,400 |
2023/12/22 |
1,730 |
1,739 |
1,720.5 |
1,723.5 |
-0.35% |
1,340,100 |
2023/12/21 |
1,722 |
1,731 |
1,715 |
1,729.5 |
+0.20% |
969,300 |
2023/12/20 |
1,734 |
1,741 |
1,721.5 |
1,726 |
-0.43% |
1,689,500 |
2023/12/19 |
1,720 |
1,735.5 |
1,714.5 |
1,733.5 |
+0.58% |
1,588,100 |
2023/12/18 |
1,720 |
1,724 |
1,697 |
1,723.5 |
-0.40% |
1,705,800 |
2023/12/15 |
1,711.5 |
1,736.5 |
1,707.5 |
1,730.5 |
+1.56% |
3,343,800 |
2023/12/14 |
1,723 |
1,726.5 |
1,695.5 |
1,704 |
+0.15% |
2,327,600 |
2023/12/13 |
1,724 |
1,732 |
1,698.5 |
1,701.5 |
-1.39% |
2,312,400 |
2023/12/12 |
1,753 |
1,754 |
1,717 |
1,725.5 |
-0.89% |
2,279,300 |
2023/12/11 |
1,750 |
1,757.5 |
1,735 |
1,741 |
-0.06% |
1,733,300 |
2023/12/8 |
1,721 |
1,745.5 |
1,715 |
1,742 |
+1.01% |
3,112,500 |
2023/12/7 |
1,757 |
1,772 |
1,724.5 |
1,724.5 |
-2.02% |
2,742,900 |
2023/12/6 |
1,735.5 |
1,772.5 |
1,735 |
1,760 |
+1.38% |
2,484,800 |
2023/12/5 |
1,768 |
1,778.5 |
1,735.5 |
1,736 |
-2.50% |
3,815,500 |
2023/12/4 |
1,802 |
1,809 |
1,780.5 |
1,780.5 |
-1.30% |
2,694,800 |
2023/12/1 |
1,806 |
1,814.5 |
1,799 |
1,804 |
-0.08% |
2,186,800 |
2023/11/30 |
1,800 |
1,818.5 |
1,782 |
1,805.5 |
+0.11% |
28,060,700 |
2023/11/29 |
1,791.5 |
1,821 |
1,786 |
1,803.5 |
+0.36% |
4,755,100 |
2023/11/28 |
1,785 |
1,797 |
1,769.5 |
1,797 |
+0.48% |
4,024,700 |
2023/11/27 |
1,795 |
1,798 |
1,775 |
1,788.5 |
-0.78% |
3,169,400 |
2023/11/24 |
1,779 |
1,802.5 |
1,777 |
1,802.5 |
+1.55% |
3,867,600 |
2023/11/22 |
1,756 |
1,776.5 |
1,746 |
1,775 |
+0.31% |
2,516,900 |
2023/11/21 |
1,778 |
1,782 |
1,757 |
1,769.5 |
-0.70% |
2,949,500 |
2023/11/20 |
1,777 |
1,799 |
1,776.5 |
1,782 |
+0.31% |
2,902,000 |
2023/11/17 |
1,763 |
1,777 |
1,755.5 |
1,776.5 |
+0.54% |
2,459,600 |
2023/11/16 |
1,772 |
1,776.5 |
1,747.5 |
1,767 |
-0.11% |
2,267,500 |
2023/11/15 |
1,773.5 |
1,774.5 |
1,746.5 |
1,769 |
+0.28% |
3,910,500 |
2023/11/14 |
1,761 |
1,766 |
1,751 |
1,764 |
+0.54% |
2,306,900 |
2023/11/13 |
1,755 |
1,758.5 |
1,741 |
1,754.5 |
+0.17% |
2,508,800 |
2023/11/10 |
1,724 |
1,758 |
1,723.5 |
1,751.5 |
+0.95% |
2,282,300 |
2023/11/9 |
1,715 |
1,736.5 |
1,707.5 |
1,735 |
+1.02% |
2,261,100 |
2023/11/8 |
1,733 |
1,750 |
1,708.5 |
1,717.5 |
-0.15% |
3,226,300 |
2023/11/7 |
1,752.5 |
1,756.5 |
1,718.5 |
1,720 |
-1.77% |
2,009,100 |
2023/11/6 |
1,745 |
1,753.5 |
1,711 |
1,751 |
+1.60% |
3,792,800 |
2023/11/2 |
1,721 |
1,728 |
1,696 |
1,723.5 |
+0.97% |
3,599,500 |
2023/11/1 |
1,685.5 |
1,712 |
1,631 |
1,707 |
+3.39% |
6,679,600 |
2023/10/31 |
1,672 |
1,684 |
1,642 |
1,651 |
+0.86% |
3,694,300 |
2023/10/30 |
1,662 |
1,662.5 |
1,636 |
1,637 |
-1.95% |
4,390,900 |
2023/10/27 |
1,659 |
1,671 |
1,644.5 |
1,669.5 |
+1.89% |
2,145,500 |
2023/10/26 |
1,651 |
1,657 |
1,636 |
1,638.5 |
-1.09% |
2,498,500 |
2023/10/25 |
1,665 |
1,672.5 |
1,651.5 |
1,656.5 |
-0.27% |
2,344,000 |
2023/10/24 |
1,645 |
1,668.5 |
1,639.5 |
1,661 |
+2.15% |
3,411,400 |
2023/10/23 |
1,614 |
1,630 |
1,606 |
1,626 |
+0.59% |
2,016,500 |
2023/10/20 |
1,607 |
1,623 |
1,585 |
1,616.5 |
+0.43% |
3,419,900 |
2023/10/19 |
1,612 |
1,627 |
1,604 |
1,609.5 |
-1.05% |
3,243,400 |
2023/10/18 |
1,660 |
1,662.5 |
1,613.5 |
1,626.5 |
-1.39% |
2,923,000 |
2023/10/17 |
1,654 |
1,670.5 |
1,643.5 |
1,649.5 |
+0.89% |
2,005,400 |
2023/10/16 |
1,656 |
1,661.5 |
1,631 |
1,635 |
-1.48% |
2,936,800 |
2023/10/13 |
1,664 |
1,668.5 |
1,651 |
1,659.5 |
-0.72% |
2,599,400 |
2023/10/12 |
1,700 |
1,701 |
1,671.5 |
1,671.5 |
-1.42% |
3,134,400 |
2023/10/11 |
1,705 |
1,709 |
1,693.5 |
1,695.5 |
-0.32% |
2,080,100 |
2023/10/10 |
1,693.5 |
1,714 |
1,692.5 |
1,701 |
+1.13% |
2,702,100 |
2023/10/6 |
1,687.5 |
1,691.5 |
1,677.5 |
1,682 |
-0.03% |
2,427,500 |
2023/10/5 |
1,665 |
1,684.5 |
1,656.5 |
1,682.5 |
+2.09% |
2,456,900 |
2023/10/4 |
1,665 |
1,670 |
1,638.5 |
1,648 |
-1.90% |
3,881,300 |
2023/10/3 |
1,723.5 |
1,727 |
1,680 |
1,680 |
-3.53% |
4,938,900 |
2023/10/2 |
1,749 |
1,771 |
1,738 |
1,741.5 |
+0.00% |
2,660,300 |
2023/9/29 |
1,756.5 |
1,773.5 |
1,734 |
1,741.5 |
-0.80% |
3,263,700 |
2023/9/28 |
1,782 |
1,784 |
1,752 |
1,755.5 |
-3.94% |
4,541,900 |
2023/9/27 |
1,810 |
1,829 |
1,802 |
1,827.5 |
+1.36% |
3,869,200 |
2023/9/26 |
1,801 |
1,815.5 |
1,798.5 |
1,803 |
-0.39% |
3,648,800 |
|