日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/27 |
1,972 |
1,982.5 |
1,957.5 |
1,971.5 |
+0.48% |
1,198,200 |
2024/3/26 |
1,955 |
1,978 |
1,953 |
1,962 |
-1.65% |
973,300 |
2024/3/25 |
1,988.5 |
1,999.5 |
1,960.5 |
1,995 |
+0.38% |
893,200 |
2024/3/22 |
1,988 |
2,004.5 |
1,975 |
1,987.5 |
+1.09% |
983,800 |
2024/3/21 |
1,953.5 |
1,979 |
1,944 |
1,966 |
+0.64% |
1,021,500 |
2024/3/19 |
1,949 |
1,963 |
1,929.5 |
1,953.5 |
+1.38% |
1,169,400 |
2024/3/18 |
1,935 |
1,949 |
1,922 |
1,927 |
+0.26% |
797,900 |
2024/3/15 |
1,921.5 |
1,937.5 |
1,909 |
1,922 |
+0.23% |
974,100 |
2024/3/14 |
1,900 |
1,925 |
1,888 |
1,917.5 |
+0.92% |
756,600 |
2024/3/13 |
1,903 |
1,920.5 |
1,888.5 |
1,900 |
-0.99% |
809,600 |
2024/3/12 |
1,927 |
1,935 |
1,886.5 |
1,919 |
-0.18% |
1,144,100 |
2024/3/11 |
1,917 |
1,927 |
1,900 |
1,922.5 |
+0.55% |
965,100 |
2024/3/8 |
1,906.5 |
1,922 |
1,885 |
1,912 |
-0.44% |
1,296,000 |
2024/3/7 |
1,935 |
1,941.5 |
1,904.5 |
1,920.5 |
-0.36% |
1,005,900 |
2024/3/6 |
1,871 |
1,929.5 |
1,871 |
1,927.5 |
+3.57% |
1,629,100 |
2024/3/5 |
1,873 |
1,887.5 |
1,850 |
1,861 |
-0.56% |
573,400 |
2024/3/4 |
1,873 |
1,879.5 |
1,852 |
1,871.5 |
-0.72% |
897,800 |
2024/3/1 |
1,888 |
1,895 |
1,869.5 |
1,885 |
+0.37% |
615,500 |
2024/2/29 |
1,854.5 |
1,885 |
1,841.5 |
1,878 |
+1.49% |
2,995,300 |
2024/2/28 |
1,851 |
1,863 |
1,840.5 |
1,850.5 |
+0.00% |
572,900 |
2024/2/27 |
1,876.5 |
1,885 |
1,842 |
1,850.5 |
-2.14% |
1,397,200 |
2024/2/26 |
1,897 |
1,922.5 |
1,888 |
1,891 |
-1.36% |
1,002,000 |
2024/2/22 |
1,920 |
1,927.5 |
1,904.5 |
1,917 |
-0.39% |
769,400 |
2024/2/21 |
1,911 |
1,927 |
1,902 |
1,924.5 |
-0.03% |
856,200 |
2024/2/20 |
1,913 |
1,932 |
1,888.5 |
1,925 |
+0.94% |
997,800 |
2024/2/19 |
1,915 |
1,931 |
1,887 |
1,907 |
+0.42% |
1,057,500 |
2024/2/16 |
1,880.5 |
1,917.5 |
1,866 |
1,899 |
+1.74% |
1,082,500 |
2024/2/15 |
1,869.5 |
1,872 |
1,837.5 |
1,866.5 |
+0.11% |
977,800 |
2024/2/14 |
1,900 |
1,905.5 |
1,855.5 |
1,864.5 |
-2.02% |
1,064,000 |
2024/2/13 |
1,900 |
1,914.5 |
1,876 |
1,903 |
+0.05% |
1,202,700 |
2024/2/9 |
1,880 |
1,908 |
1,875 |
1,902 |
+0.56% |
786,600 |
2024/2/8 |
1,870.5 |
1,910 |
1,859 |
1,891.5 |
+0.58% |
968,000 |
2024/2/7 |
1,880 |
1,894.5 |
1,868.5 |
1,880.5 |
+0.40% |
814,900 |
2024/2/6 |
1,908.5 |
1,912 |
1,873 |
1,873 |
-2.30% |
1,476,300 |
2024/2/5 |
1,931.5 |
1,945.5 |
1,912 |
1,917 |
-0.54% |
840,200 |
2024/2/2 |
1,905 |
1,938.5 |
1,904.5 |
1,927.5 |
+1.21% |
907,400 |
2024/2/1 |
1,908 |
1,916.5 |
1,893.5 |
1,904.5 |
-0.52% |
709,800 |
2024/1/31 |
1,897 |
1,914.5 |
1,874.5 |
1,914.5 |
+0.34% |
1,802,900 |
2024/1/30 |
1,947.5 |
1,962 |
1,907 |
1,908 |
-1.62% |
2,253,400 |
2024/1/29 |
1,930 |
1,982.5 |
1,914 |
1,939.5 |
-3.36% |
2,688,600 |
2024/1/26 |
1,990 |
2,023.5 |
1,973 |
2,007 |
+1.08% |
1,861,600 |
2024/1/25 |
1,975 |
1,985.5 |
1,959 |
1,985.5 |
+0.28% |
1,194,200 |
2024/1/24 |
1,975 |
1,982.5 |
1,952.5 |
1,980 |
-0.55% |
1,537,400 |
2024/1/23 |
2,001 |
2,012 |
1,980.5 |
1,991 |
-1.73% |
1,509,500 |
2024/1/22 |
2,002.5 |
2,031.5 |
1,993 |
2,026 |
+1.40% |
1,153,400 |
2024/1/19 |
2,019.5 |
2,020 |
1,985 |
1,998 |
+0.58% |
1,176,300 |
2024/1/18 |
2,020 |
2,024 |
1,972 |
1,986.5 |
-1.93% |
1,129,700 |
2024/1/17 |
2,042 |
2,064.5 |
2,025 |
2,025.5 |
-1.10% |
1,041,500 |
2024/1/16 |
2,116 |
2,116 |
2,038.5 |
2,048 |
-3.89% |
1,183,700 |
2024/1/15 |
2,130 |
2,139 |
2,108 |
2,131 |
+1.55% |
798,500 |
2024/1/12 |
2,120 |
2,127 |
2,098.5 |
2,098.5 |
-0.14% |
999,800 |
2024/1/11 |
2,124.5 |
2,133.5 |
2,088 |
2,101.5 |
-0.73% |
1,294,000 |
2024/1/10 |
2,090 |
2,133 |
2,086.5 |
2,117 |
+1.53% |
786,900 |
2024/1/9 |
2,079 |
2,099.5 |
2,052.5 |
2,085 |
+0.87% |
972,500 |
2024/1/5 |
2,111.5 |
2,126 |
2,059.5 |
2,067 |
-1.83% |
946,900 |
2024/1/4 |
2,039 |
2,106.5 |
2,026 |
2,105.5 |
+4.03% |
1,383,600 |
2023/12/29 |
2,038 |
2,052.5 |
1,999.5 |
2,024 |
-0.71% |
885,100 |
2023/12/28 |
2,020 |
2,040 |
1,999 |
2,038.5 |
+0.17% |
865,000 |
2023/12/27 |
2,026.5 |
2,048.5 |
2,023.5 |
2,035 |
+0.39% |
884,900 |
2023/12/26 |
2,040 |
2,041.5 |
2,009 |
2,027 |
-0.64% |
547,500 |
2023/12/25 |
2,027 |
2,054.5 |
2,020 |
2,040 |
+1.44% |
719,400 |
2023/12/22 |
2,006 |
2,031 |
1,995.5 |
2,011 |
-0.22% |
606,400 |
2023/12/21 |
1,993 |
2,017.5 |
1,978 |
2,015.5 |
-0.15% |
563,800 |
2023/12/20 |
2,021 |
2,038 |
2,005.5 |
2,018.5 |
+0.72% |
1,317,000 |
2023/12/19 |
1,996 |
2,004 |
1,967 |
2,004 |
-0.20% |
1,143,500 |
2023/12/18 |
2,044.5 |
2,049.5 |
1,985 |
2,008 |
-2.05% |
1,045,200 |
2023/12/15 |
2,022 |
2,054 |
2,016 |
2,050 |
+0.89% |
1,605,900 |
2023/12/14 |
2,050.5 |
2,065 |
2,003 |
2,032 |
-1.79% |
900,900 |
2023/12/13 |
2,080 |
2,093.5 |
2,060 |
2,069 |
-0.72% |
863,600 |
2023/12/12 |
2,108.5 |
2,118 |
2,079.5 |
2,084 |
-0.55% |
731,100 |
2023/12/11 |
2,092 |
2,101 |
2,082.5 |
2,095.5 |
+0.17% |
689,800 |
2023/12/8 |
2,079.5 |
2,105.5 |
2,070.5 |
2,092 |
+0.07% |
1,149,600 |
2023/12/7 |
2,105 |
2,129 |
2,086 |
2,090.5 |
-1.62% |
688,500 |
2023/12/6 |
2,138.5 |
2,157 |
2,119 |
2,125 |
+0.76% |
876,600 |
2023/12/5 |
2,103.5 |
2,127 |
2,097.5 |
2,109 |
+0.24% |
664,600 |
2023/12/4 |
2,097.5 |
2,109.5 |
2,085.5 |
2,104 |
+0.10% |
770,700 |
2023/12/1 |
2,137 |
2,139 |
2,098 |
2,102 |
-1.66% |
762,200 |
2023/11/30 |
2,100 |
2,137.5 |
2,094 |
2,137.5 |
+1.59% |
3,073,600 |
2023/11/29 |
2,100.5 |
2,128 |
2,100.5 |
2,104 |
-0.57% |
917,300 |
2023/11/28 |
2,136 |
2,145 |
2,094.5 |
2,116 |
-1.35% |
820,700 |
2023/11/27 |
2,159 |
2,174 |
2,141 |
2,145 |
-0.86% |
788,800 |
2023/11/24 |
2,169.5 |
2,169.5 |
2,143 |
2,163.5 |
+0.60% |
775,500 |
2023/11/22 |
2,128.5 |
2,170.5 |
2,128.5 |
2,150.5 |
+1.58% |
827,200 |
2023/11/21 |
2,133.5 |
2,137 |
2,106 |
2,117 |
-1.03% |
1,059,400 |
2023/11/20 |
2,157.5 |
2,188.5 |
2,128 |
2,139 |
-0.88% |
1,043,000 |
2023/11/17 |
2,152 |
2,173.5 |
2,145 |
2,158 |
+0.79% |
1,120,500 |
2023/11/16 |
2,071.5 |
2,146.5 |
2,048.5 |
2,141 |
+3.16% |
2,130,400 |
2023/11/15 |
2,076 |
2,088 |
2,050.5 |
2,075.5 |
+1.94% |
1,483,500 |
2023/11/14 |
2,060.5 |
2,066.5 |
2,036 |
2,036 |
-0.76% |
709,000 |
2023/11/13 |
2,119 |
2,123.5 |
2,045 |
2,051.5 |
-2.96% |
1,189,200 |
2023/11/10 |
2,125 |
2,139 |
2,101 |
2,114 |
-0.84% |
948,400 |
2023/11/9 |
2,100 |
2,135.5 |
2,083 |
2,132 |
+1.99% |
994,900 |
2023/11/8 |
2,093.5 |
2,102 |
2,067.5 |
2,090.5 |
-0.14% |
1,448,300 |
2023/11/7 |
2,107.5 |
2,140.5 |
2,087.5 |
2,093.5 |
-1.32% |
1,397,200 |
2023/11/6 |
2,154.5 |
2,164.5 |
2,118 |
2,121.5 |
-2.66% |
1,933,100 |
2023/11/2 |
2,173 |
2,183.5 |
2,128 |
2,179.5 |
-0.07% |
1,870,100 |
2023/11/1 |
2,165 |
2,197 |
2,156.5 |
2,181 |
+2.30% |
1,519,000 |
2023/10/31 |
2,106 |
2,179 |
2,106 |
2,132 |
-0.95% |
3,122,700 |
2023/10/30 |
2,090 |
2,207.5 |
2,036.5 |
2,152.5 |
+2.94% |
9,629,400 |
2023/10/27 |
2,037 |
2,099 |
2,030.5 |
2,091 |
+4.50% |
2,637,300 |
2023/10/26 |
1,987.5 |
2,003 |
1,973.5 |
2,001 |
+1.50% |
1,300,600 |
2023/10/25 |
1,960.5 |
1,998 |
1,958 |
1,971.5 |
+0.66% |
1,766,200 |
2023/10/24 |
1,910.5 |
1,969 |
1,888 |
1,958.5 |
+3.08% |
1,963,300 |
2023/10/23 |
1,906.5 |
1,922.5 |
1,899 |
1,900 |
-0.26% |
932,700 |
2023/10/20 |
1,907 |
1,916 |
1,893.5 |
1,905 |
-0.47% |
1,348,100 |
2023/10/19 |
1,848.5 |
1,930 |
1,846.5 |
1,914 |
+1.92% |
1,327,600 |
2023/10/18 |
1,885 |
1,886 |
1,842 |
1,878 |
-0.19% |
1,072,200 |
2023/10/17 |
1,872.5 |
1,895.5 |
1,866.5 |
1,881.5 |
+0.48% |
717,000 |
2023/10/16 |
1,874.5 |
1,886 |
1,864 |
1,872.5 |
-0.40% |
906,800 |
2023/10/13 |
1,909.5 |
1,914.5 |
1,871.5 |
1,880 |
-2.72% |
985,800 |
2023/10/12 |
1,904 |
1,937 |
1,893 |
1,932.5 |
+1.26% |
1,252,700 |
2023/10/11 |
1,945 |
1,945 |
1,908.5 |
1,908.5 |
-2.15% |
1,300,100 |
2023/10/10 |
1,934.5 |
1,954 |
1,925.5 |
1,950.5 |
+1.67% |
1,336,800 |
2023/10/6 |
1,921 |
1,938.5 |
1,912.5 |
1,918.5 |
-0.10% |
997,800 |
2023/10/5 |
1,885 |
1,927.5 |
1,877 |
1,920.5 |
+2.21% |
1,060,600 |
2023/10/4 |
1,865 |
1,890 |
1,865 |
1,879 |
-0.69% |
1,019,600 |
2023/10/3 |
1,901 |
1,905 |
1,863.5 |
1,892 |
-0.53% |
934,300 |
2023/10/2 |
1,928 |
1,938 |
1,897.5 |
1,902 |
-0.68% |
977,500 |
2023/9/29 |
1,951.5 |
1,955.5 |
1,901 |
1,915 |
-1.16% |
1,470,000 |
2023/9/28 |
1,944 |
1,957.5 |
1,925 |
1,937.5 |
-2.81% |
1,502,800 |
2023/9/27 |
1,975 |
1,995 |
1,967 |
1,993.5 |
+0.13% |
1,190,100 |
2023/9/26 |
1,999.5 |
2,000 |
1,979 |
1,991 |
-1.14% |
1,110,500 |
2023/9/25 |
2,010 |
2,024 |
2,000 |
2,014 |
+0.62% |
587,400 |
|