日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
2,816.5 |
2,841 |
2,793 |
2,807 |
-2.21% |
601,100 |
2024/3/27 |
2,875 |
2,893 |
2,841.5 |
2,870.5 |
+1.22% |
478,300 |
2024/3/26 |
2,875.5 |
2,875.5 |
2,827 |
2,836 |
-1.56% |
477,900 |
2024/3/25 |
2,974 |
2,975.5 |
2,881 |
2,881 |
-3.44% |
538,600 |
2024/3/22 |
2,950 |
2,989 |
2,947.5 |
2,983.5 |
+1.72% |
624,900 |
2024/3/21 |
2,916 |
2,941 |
2,892.5 |
2,933 |
+1.21% |
626,600 |
2024/3/19 |
2,880.5 |
2,908 |
2,850.5 |
2,898 |
+0.62% |
498,300 |
2024/3/18 |
2,850 |
2,886.5 |
2,840 |
2,880 |
+1.19% |
350,800 |
2024/3/15 |
2,845 |
2,895 |
2,833 |
2,846 |
+0.49% |
1,321,600 |
2024/3/14 |
2,822.5 |
2,832 |
2,807 |
2,832 |
+0.87% |
423,500 |
2024/3/13 |
2,850 |
2,850 |
2,781.5 |
2,807.5 |
-1.23% |
778,400 |
2024/3/12 |
2,811 |
2,847.5 |
2,766.5 |
2,842.5 |
+1.12% |
634,900 |
2024/3/11 |
2,830 |
2,850.5 |
2,744 |
2,811 |
-2.14% |
622,400 |
2024/3/8 |
2,837.5 |
2,905.5 |
2,825 |
2,872.5 |
+0.52% |
775,600 |
2024/3/7 |
2,830 |
2,871 |
2,811.5 |
2,857.5 |
+2.18% |
823,800 |
2024/3/6 |
2,778.5 |
2,805.5 |
2,769 |
2,796.5 |
-0.55% |
865,000 |
2024/3/5 |
2,795 |
2,812.5 |
2,772 |
2,812 |
+0.79% |
603,700 |
2024/3/4 |
2,779 |
2,804 |
2,772 |
2,790 |
-0.21% |
441,500 |
2024/3/1 |
2,789.5 |
2,801.5 |
2,764 |
2,796 |
+1.30% |
559,600 |
2024/2/29 |
2,727.5 |
2,775.5 |
2,711 |
2,760 |
+1.06% |
941,400 |
2024/2/28 |
2,745 |
2,746 |
2,705 |
2,731 |
+0.31% |
617,600 |
2024/2/27 |
2,719.5 |
2,731.5 |
2,703 |
2,722.5 |
+0.50% |
516,500 |
2024/2/26 |
2,716 |
2,748 |
2,702.5 |
2,709 |
+0.78% |
811,000 |
2024/2/22 |
2,685 |
2,694 |
2,667 |
2,688 |
+0.21% |
528,400 |
2024/2/21 |
2,690 |
2,693 |
2,656 |
2,682.5 |
-0.41% |
372,800 |
2024/2/20 |
2,702 |
2,705 |
2,673 |
2,693.5 |
-0.15% |
497,800 |
2024/2/19 |
2,700 |
2,711.5 |
2,678 |
2,697.5 |
-0.22% |
368,700 |
2024/2/16 |
2,682.5 |
2,727.5 |
2,669.5 |
2,703.5 |
+1.16% |
495,400 |
2024/2/15 |
2,690 |
2,695.5 |
2,656 |
2,672.5 |
-0.48% |
460,600 |
2024/2/14 |
2,693 |
2,699.5 |
2,654 |
2,685.5 |
-0.65% |
510,800 |
2024/2/13 |
2,683.5 |
2,711 |
2,667.5 |
2,703 |
+1.25% |
555,500 |
2024/2/9 |
2,675 |
2,706 |
2,663 |
2,669.5 |
-1.37% |
509,500 |
2024/2/8 |
2,671.5 |
2,725 |
2,660 |
2,706.5 |
+2.07% |
904,500 |
2024/2/7 |
2,641.5 |
2,675 |
2,636 |
2,651.5 |
+1.03% |
724,000 |
2024/2/6 |
2,700.5 |
2,705 |
2,624 |
2,624.5 |
-3.08% |
1,334,700 |
2024/2/5 |
2,731 |
2,733 |
2,700.5 |
2,708 |
-0.82% |
1,052,300 |
2024/2/2 |
2,746 |
2,758.5 |
2,707.5 |
2,730.5 |
+0.15% |
1,218,500 |
2024/2/1 |
2,706 |
2,780 |
2,652.5 |
2,726.5 |
-6.18% |
1,840,500 |
2024/1/31 |
2,838 |
2,912 |
2,838 |
2,906 |
+1.38% |
947,600 |
2024/1/30 |
2,869.5 |
2,898 |
2,859.5 |
2,866.5 |
+0.33% |
626,600 |
2024/1/29 |
2,852 |
2,866.5 |
2,839 |
2,857 |
+0.16% |
594,200 |
2024/1/26 |
2,892 |
2,892 |
2,848.5 |
2,852.5 |
-1.47% |
526,200 |
2024/1/25 |
2,907 |
2,912 |
2,875 |
2,895 |
-0.41% |
493,900 |
2024/1/24 |
2,937 |
2,944 |
2,870.5 |
2,907 |
-2.01% |
679,600 |
2024/1/23 |
2,987.5 |
3,005 |
2,964 |
2,966.5 |
+0.14% |
599,700 |
2024/1/22 |
2,943 |
2,976.5 |
2,940 |
2,962.5 |
+1.07% |
376,900 |
2024/1/19 |
2,921 |
2,943.5 |
2,919.5 |
2,931 |
+1.24% |
526,300 |
2024/1/18 |
2,888.5 |
2,911.5 |
2,873 |
2,895 |
+0.21% |
476,700 |
2024/1/17 |
2,880 |
2,911 |
2,879 |
2,889 |
-0.41% |
431,300 |
2024/1/16 |
2,968 |
2,968 |
2,898.5 |
2,901 |
-2.26% |
403,500 |
2024/1/15 |
2,924 |
2,971.5 |
2,915 |
2,968 |
+1.50% |
400,300 |
2024/1/12 |
2,930 |
2,940.5 |
2,900 |
2,924 |
+0.53% |
599,300 |
2024/1/11 |
2,948 |
2,948 |
2,895.5 |
2,908.5 |
-0.48% |
529,600 |
2024/1/10 |
2,893.5 |
2,933 |
2,892.5 |
2,922.5 |
+1.00% |
386,800 |
2024/1/9 |
2,898 |
2,913 |
2,873 |
2,893.5 |
+0.91% |
612,700 |
2024/1/5 |
2,838.5 |
2,876 |
2,838 |
2,867.5 |
+1.20% |
612,500 |
2024/1/4 |
2,795.5 |
2,837.5 |
2,772.5 |
2,833.5 |
+1.34% |
393,600 |
2023/12/29 |
2,783 |
2,799 |
2,775.5 |
2,796 |
+0.47% |
354,400 |
2023/12/28 |
2,769.5 |
2,792 |
2,767 |
2,783 |
-0.04% |
315,600 |
2023/12/27 |
2,779.5 |
2,799.5 |
2,761 |
2,784 |
+0.83% |
402,400 |
2023/12/26 |
2,763 |
2,771.5 |
2,744.5 |
2,761 |
+0.05% |
332,400 |
2023/12/25 |
2,753.5 |
2,765 |
2,743 |
2,759.5 |
+0.97% |
269,100 |
2023/12/22 |
2,709.5 |
2,737.5 |
2,708 |
2,733 |
+0.59% |
278,600 |
2023/12/21 |
2,716.5 |
2,731 |
2,708 |
2,717 |
-0.71% |
282,500 |
2023/12/20 |
2,727 |
2,753 |
2,726 |
2,736.5 |
-0.38% |
395,100 |
2023/12/19 |
2,735.5 |
2,749 |
2,715.5 |
2,747 |
+0.71% |
441,900 |
2023/12/18 |
2,754 |
2,755.5 |
2,707 |
2,727.5 |
-0.44% |
562,700 |
2023/12/15 |
2,780 |
2,792 |
2,732.5 |
2,739.5 |
-1.95% |
1,373,000 |
2023/12/14 |
2,819.5 |
2,827 |
2,774 |
2,794 |
-0.50% |
1,014,500 |
2023/12/13 |
2,825.5 |
2,835.5 |
2,803 |
2,808 |
-0.34% |
711,200 |
2023/12/12 |
2,808 |
2,837.5 |
2,808 |
2,817.5 |
+0.71% |
932,600 |
2023/12/11 |
2,745 |
2,797.5 |
2,742 |
2,797.5 |
+1.58% |
478,300 |
2023/12/8 |
2,818 |
2,818 |
2,741.5 |
2,754 |
-1.70% |
755,700 |
2023/12/7 |
2,798 |
2,844 |
2,796 |
2,801.5 |
+0.32% |
832,700 |
2023/12/6 |
2,746.5 |
2,804.5 |
2,742.5 |
2,792.5 |
+2.10% |
660,200 |
2023/12/5 |
2,765 |
2,794.5 |
2,730.5 |
2,735 |
-1.53% |
560,400 |
2023/12/4 |
2,766.5 |
2,798 |
2,750.5 |
2,777.5 |
-0.09% |
690,100 |
2023/12/1 |
2,748.5 |
2,794 |
2,745 |
2,780 |
+2.06% |
928,800 |
2023/11/30 |
2,761.5 |
2,779.5 |
2,724 |
2,724 |
-0.87% |
4,105,700 |
2023/11/29 |
2,729.5 |
2,757.5 |
2,716.5 |
2,748 |
-0.20% |
924,700 |
2023/11/28 |
2,782.5 |
2,785.5 |
2,738.5 |
2,753.5 |
-0.81% |
949,400 |
2023/11/27 |
2,792 |
2,818 |
2,762.5 |
2,776 |
-0.61% |
593,500 |
2023/11/24 |
2,800 |
2,817 |
2,789.5 |
2,793 |
+0.20% |
561,500 |
2023/11/22 |
2,798 |
2,826.5 |
2,783.5 |
2,787.5 |
+0.54% |
687,200 |
2023/11/21 |
2,750 |
2,788 |
2,733.5 |
2,772.5 |
+0.80% |
876,900 |
2023/11/20 |
2,749 |
2,780.5 |
2,740 |
2,750.5 |
-0.11% |
665,200 |
2023/11/17 |
2,699 |
2,753.5 |
2,684 |
2,753.5 |
+2.84% |
832,900 |
2023/11/16 |
2,675 |
2,709.5 |
2,661 |
2,677.5 |
-0.74% |
433,600 |
2023/11/15 |
2,741 |
2,741 |
2,695 |
2,697.5 |
-0.52% |
685,800 |
2023/11/14 |
2,750 |
2,753.5 |
2,696 |
2,711.5 |
+0.31% |
529,900 |
2023/11/13 |
2,714 |
2,725.5 |
2,692.5 |
2,703 |
-0.41% |
363,500 |
2023/11/10 |
2,710 |
2,718 |
2,687.5 |
2,714 |
+0.20% |
452,500 |
2023/11/9 |
2,697.5 |
2,713 |
2,670 |
2,708.5 |
+0.91% |
568,100 |
2023/11/8 |
2,689 |
2,691.5 |
2,650.5 |
2,684 |
+0.45% |
940,800 |
2023/11/7 |
2,720 |
2,720 |
2,663.5 |
2,672 |
-2.45% |
877,600 |
2023/11/6 |
2,734 |
2,742.5 |
2,702.5 |
2,739 |
+3.48% |
982,000 |
2023/11/2 |
2,652.5 |
2,676 |
2,620 |
2,647 |
+0.82% |
860,900 |
2023/11/1 |
2,608.5 |
2,654.5 |
2,601 |
2,625.5 |
+2.22% |
1,340,300 |
2023/10/31 |
2,570 |
2,603 |
2,551 |
2,568.5 |
-0.60% |
1,503,900 |
2023/10/30 |
2,580 |
2,604 |
2,522.5 |
2,584 |
+3.40% |
4,073,700 |
2023/10/27 |
2,458 |
2,510 |
2,452.5 |
2,499 |
+2.44% |
864,800 |
2023/10/26 |
2,457 |
2,470.5 |
2,422 |
2,439.5 |
-0.89% |
729,200 |
2023/10/25 |
2,480 |
2,484 |
2,452.5 |
2,461.5 |
+0.06% |
830,400 |
2023/10/24 |
2,468 |
2,475.5 |
2,394 |
2,460 |
+0.20% |
744,200 |
2023/10/23 |
2,455 |
2,470.5 |
2,449.5 |
2,455 |
-0.45% |
717,400 |
2023/10/20 |
2,432.5 |
2,472 |
2,423.5 |
2,466 |
-0.22% |
677,400 |
2023/10/19 |
2,449.5 |
2,481 |
2,444 |
2,471.5 |
-0.18% |
809,000 |
2023/10/18 |
2,465 |
2,483.5 |
2,446.5 |
2,476 |
-0.26% |
1,097,400 |
2023/10/17 |
2,490 |
2,507.5 |
2,468.5 |
2,482.5 |
+0.02% |
859,100 |
2023/10/16 |
2,486 |
2,492.5 |
2,465 |
2,482 |
-1.57% |
727,000 |
2023/10/13 |
2,524.5 |
2,539 |
2,510 |
2,521.5 |
-0.86% |
869,600 |
2023/10/12 |
2,570 |
2,570 |
2,532 |
2,543.5 |
-1.03% |
859,200 |
2023/10/11 |
2,571.5 |
2,581.5 |
2,547.5 |
2,570 |
-0.33% |
649,900 |
2023/10/10 |
2,564.5 |
2,599 |
2,563 |
2,578.5 |
+0.64% |
885,000 |
2023/10/6 |
2,567 |
2,587.5 |
2,557 |
2,562 |
-0.21% |
731,600 |
2023/10/5 |
2,564 |
2,578.5 |
2,542 |
2,567.5 |
+0.35% |
814,300 |
2023/10/4 |
2,559 |
2,590.5 |
2,556.5 |
2,558.5 |
-0.49% |
639,000 |
2023/10/3 |
2,590 |
2,599 |
2,551 |
2,571 |
-0.48% |
647,600 |
2023/10/2 |
2,609.5 |
2,634.5 |
2,583.5 |
2,583.5 |
-0.98% |
614,200 |
2023/9/29 |
2,616 |
2,631 |
2,585.5 |
2,609 |
-0.69% |
664,900 |
2023/9/28 |
2,632.5 |
2,647 |
2,610.5 |
2,627 |
-0.42% |
756,900 |
2023/9/27 |
2,614 |
2,638 |
2,597 |
2,638 |
-0.26% |
751,200 |
2023/9/26 |
2,639.5 |
2,655.5 |
2,619 |
2,645 |
+0.19% |
778,500 |
|