日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/27 |
2,714.5 |
2,752.5 |
2,710.5 |
2,724 |
+0.37% |
2,066,200 |
2024/3/26 |
2,710 |
2,726.5 |
2,666.5 |
2,714 |
+0.82% |
1,304,100 |
2024/3/25 |
2,750 |
2,759 |
2,692 |
2,692 |
-2.32% |
1,516,700 |
2024/3/22 |
2,716 |
2,770.5 |
2,704 |
2,756 |
+1.53% |
1,700,300 |
2024/3/21 |
2,720 |
2,737 |
2,688 |
2,714.5 |
+1.29% |
1,967,200 |
2024/3/19 |
2,639 |
2,698 |
2,637 |
2,680 |
+1.06% |
2,550,700 |
2024/3/18 |
2,625 |
2,679.5 |
2,607.5 |
2,652 |
+1.82% |
2,570,300 |
2024/3/15 |
2,610.5 |
2,670.5 |
2,596.5 |
2,604.5 |
-0.23% |
2,506,200 |
2024/3/14 |
2,602 |
2,633.5 |
2,587.5 |
2,610.5 |
+0.67% |
1,602,000 |
2024/3/13 |
2,634 |
2,644 |
2,544.5 |
2,593 |
+0.23% |
2,035,900 |
2024/3/12 |
2,596.5 |
2,596.5 |
2,521.5 |
2,587 |
-2.25% |
3,102,300 |
2024/3/11 |
2,727 |
2,750 |
2,603 |
2,646.5 |
-3.18% |
2,677,100 |
2024/3/8 |
2,737.5 |
2,778 |
2,686.5 |
2,733.5 |
+0.02% |
1,798,700 |
2024/3/7 |
2,750.5 |
2,783.5 |
2,694 |
2,733 |
+0.05% |
1,631,300 |
2024/3/6 |
2,699.5 |
2,741.5 |
2,672 |
2,731.5 |
+1.81% |
2,124,800 |
2024/3/5 |
2,681.5 |
2,688.5 |
2,647.5 |
2,683 |
+0.52% |
1,844,100 |
2024/3/4 |
2,660.5 |
2,690.5 |
2,635 |
2,669 |
-0.35% |
1,820,200 |
2024/3/1 |
2,631.5 |
2,715 |
2,621 |
2,678.5 |
+2.90% |
2,418,500 |
2024/2/29 |
2,600 |
2,603.5 |
2,534.5 |
2,603 |
+1.40% |
2,949,200 |
2024/2/28 |
2,620 |
2,637 |
2,543.5 |
2,567 |
-1.46% |
2,075,600 |
2024/2/27 |
2,549 |
2,608.5 |
2,536 |
2,605 |
+3.09% |
2,807,600 |
2024/2/26 |
2,510.5 |
2,560 |
2,482 |
2,527 |
-0.20% |
1,676,100 |
2024/2/22 |
2,490 |
2,548.5 |
2,469.5 |
2,532 |
+2.49% |
1,975,300 |
2024/2/21 |
2,509 |
2,518 |
2,436 |
2,470.5 |
-2.20% |
2,226,600 |
2024/2/20 |
2,550 |
2,575 |
2,517 |
2,526 |
-1.73% |
1,930,500 |
2024/2/19 |
2,519 |
2,647.5 |
2,511 |
2,570.5 |
+2.37% |
3,343,500 |
2024/2/16 |
2,396.5 |
2,546 |
2,350.5 |
2,511 |
+6.20% |
4,119,300 |
2024/2/15 |
2,460 |
2,485 |
2,361 |
2,364.5 |
+0.92% |
4,191,800 |
2024/2/14 |
2,419 |
2,441.5 |
2,322.5 |
2,343 |
-4.00% |
3,212,800 |
2024/2/13 |
2,329.5 |
2,466.5 |
2,316.5 |
2,440.5 |
+4.79% |
4,494,900 |
2024/2/9 |
2,344 |
2,359 |
2,294 |
2,329 |
-0.64% |
1,283,400 |
2024/2/8 |
2,362.5 |
2,382 |
2,330 |
2,344 |
+0.41% |
1,150,700 |
2024/2/7 |
2,349 |
2,371 |
2,323 |
2,334.5 |
-0.98% |
1,552,400 |
2024/2/6 |
2,383.5 |
2,416 |
2,357.5 |
2,357.5 |
-1.26% |
1,764,800 |
2024/2/5 |
2,357 |
2,393 |
2,321 |
2,387.5 |
+2.78% |
1,703,100 |
2024/2/2 |
2,356.5 |
2,359.5 |
2,301.5 |
2,323 |
-2.19% |
2,310,300 |
2024/2/1 |
2,442 |
2,457 |
2,360.5 |
2,375 |
-3.65% |
2,489,400 |
2024/1/31 |
2,396 |
2,465 |
2,394 |
2,465 |
+1.78% |
1,891,800 |
2024/1/30 |
2,419.5 |
2,445 |
2,403 |
2,422 |
+0.25% |
1,331,900 |
2024/1/29 |
2,385 |
2,416 |
2,381 |
2,416 |
+2.52% |
1,422,400 |
2024/1/26 |
2,382 |
2,382 |
2,345 |
2,356.5 |
-1.07% |
1,591,700 |
2024/1/25 |
2,405 |
2,443 |
2,378.5 |
2,382 |
-0.44% |
2,073,800 |
2024/1/24 |
2,345 |
2,399 |
2,341 |
2,392.5 |
+1.72% |
3,081,000 |
2024/1/23 |
2,429.5 |
2,439 |
2,343 |
2,352 |
-2.89% |
2,811,300 |
2024/1/22 |
2,440.5 |
2,453 |
2,401.5 |
2,422 |
+1.32% |
1,267,600 |
2024/1/19 |
2,435.5 |
2,454 |
2,375 |
2,390.5 |
-0.97% |
1,625,100 |
2024/1/18 |
2,423.5 |
2,447 |
2,398.5 |
2,414 |
-0.06% |
1,794,100 |
2024/1/17 |
2,380 |
2,470 |
2,379.5 |
2,415.5 |
+1.51% |
2,457,900 |
2024/1/16 |
2,409.5 |
2,425 |
2,373 |
2,379.5 |
-1.02% |
1,136,000 |
2024/1/15 |
2,390 |
2,409 |
2,384 |
2,404 |
+2.12% |
1,456,800 |
2024/1/12 |
2,372 |
2,376 |
2,329 |
2,354 |
-0.30% |
1,721,100 |
2024/1/11 |
2,343.5 |
2,386.5 |
2,342 |
2,361 |
+1.79% |
2,121,000 |
2024/1/10 |
2,277 |
2,347 |
2,277 |
2,319.5 |
+0.06% |
1,459,400 |
2024/1/9 |
2,330.5 |
2,367 |
2,315.5 |
2,318 |
-0.26% |
1,672,800 |
2024/1/5 |
2,299.5 |
2,335.5 |
2,296.5 |
2,324 |
+1.77% |
1,232,100 |
2024/1/4 |
2,248 |
2,294 |
2,218 |
2,283.5 |
+1.92% |
1,604,200 |
2023/12/29 |
2,254.5 |
2,273.5 |
2,222.5 |
2,240.5 |
+0.02% |
1,303,500 |
2023/12/28 |
2,203 |
2,248 |
2,198 |
2,240 |
+1.77% |
5,123,500 |
2023/12/27 |
2,193 |
2,208 |
2,187 |
2,201 |
+0.64% |
1,543,300 |
2023/12/26 |
2,213 |
2,219 |
2,180.5 |
2,187 |
-1.06% |
1,132,100 |
2023/12/25 |
2,238 |
2,240 |
2,204 |
2,210.5 |
-0.18% |
817,400 |
2023/12/22 |
2,164 |
2,217 |
2,164 |
2,214.5 |
+1.84% |
1,532,100 |
2023/12/21 |
2,166.5 |
2,181.5 |
2,150 |
2,174.5 |
-0.25% |
1,612,600 |
2023/12/20 |
2,174 |
2,222 |
2,172.5 |
2,180 |
+0.09% |
1,545,400 |
2023/12/19 |
2,214.5 |
2,238.5 |
2,142 |
2,178 |
-0.62% |
2,452,500 |
2023/12/18 |
2,191.5 |
2,213 |
2,169 |
2,191.5 |
-0.88% |
2,133,700 |
2023/12/15 |
2,185 |
2,227.5 |
2,168 |
2,211 |
-0.76% |
2,937,000 |
2023/12/14 |
2,279 |
2,300.5 |
2,201 |
2,228 |
-4.25% |
2,243,800 |
2023/12/13 |
2,358.5 |
2,366 |
2,305 |
2,327 |
-0.85% |
1,865,100 |
2023/12/12 |
2,328.5 |
2,355.5 |
2,310 |
2,347 |
+1.03% |
2,134,900 |
2023/12/11 |
2,285 |
2,337 |
2,275.5 |
2,323 |
+1.04% |
2,405,000 |
2023/12/8 |
2,336 |
2,377.5 |
2,287.5 |
2,299 |
-1.54% |
4,327,500 |
2023/12/7 |
2,272 |
2,335.5 |
2,257 |
2,335 |
+1.65% |
2,904,700 |
2023/12/6 |
2,260 |
2,297.5 |
2,247 |
2,297 |
+3.49% |
2,912,700 |
2023/12/5 |
2,198 |
2,232 |
2,187.5 |
2,219.5 |
+1.93% |
2,842,200 |
2023/12/4 |
2,178.5 |
2,200 |
2,145.5 |
2,177.5 |
-1.47% |
2,417,100 |
2023/12/1 |
2,213.5 |
2,236.5 |
2,194.5 |
2,210 |
+1.07% |
2,358,200 |
2023/11/30 |
2,179 |
2,192.5 |
2,160.5 |
2,186.5 |
-0.57% |
5,486,700 |
2023/11/29 |
2,200 |
2,229 |
2,183 |
2,199 |
-1.57% |
3,030,800 |
2023/11/28 |
2,279 |
2,289.5 |
2,225 |
2,234 |
-2.17% |
3,214,200 |
2023/11/27 |
2,305 |
2,320.5 |
2,257.5 |
2,283.5 |
-0.52% |
2,273,200 |
2023/11/24 |
2,306 |
2,318 |
2,275 |
2,295.5 |
+0.81% |
1,982,500 |
2023/11/22 |
2,271.5 |
2,305 |
2,263 |
2,277 |
-0.70% |
2,158,100 |
2023/11/21 |
2,309.5 |
2,339.5 |
2,292.5 |
2,293 |
-0.71% |
2,239,800 |
2023/11/20 |
2,283 |
2,331.5 |
2,266 |
2,309.5 |
-0.96% |
2,983,500 |
2023/11/17 |
2,257 |
2,343.5 |
2,239.5 |
2,332 |
-1.06% |
4,667,000 |
2023/11/16 |
2,395 |
2,412 |
2,344.5 |
2,357 |
-2.28% |
3,656,900 |
2023/11/15 |
2,451 |
2,477.5 |
2,346.5 |
2,412 |
-8.31% |
6,121,100 |
2023/11/14 |
2,641.5 |
2,652.5 |
2,594.5 |
2,630.5 |
+0.48% |
2,095,600 |
2023/11/13 |
2,593.5 |
2,648 |
2,584 |
2,618 |
+0.75% |
1,423,400 |
2023/11/10 |
2,499 |
2,603 |
2,492.5 |
2,598.5 |
+4.61% |
2,630,300 |
2023/11/9 |
2,440.5 |
2,492.5 |
2,408 |
2,484 |
+1.00% |
2,877,700 |
2023/11/8 |
2,624 |
2,627 |
2,438 |
2,459.5 |
-6.39% |
4,034,200 |
2023/11/7 |
2,716 |
2,716 |
2,625 |
2,627.5 |
-3.26% |
2,778,600 |
2023/11/6 |
2,748 |
2,776 |
2,692 |
2,716 |
-0.29% |
2,787,000 |
2023/11/2 |
2,749 |
2,773 |
2,694 |
2,724 |
+0.55% |
1,708,800 |
2023/11/1 |
2,717.5 |
2,761 |
2,704 |
2,709 |
+1.37% |
3,042,500 |
2023/10/31 |
2,610 |
2,688 |
2,581.5 |
2,672.5 |
+4.72% |
3,049,800 |
2023/10/30 |
2,530.5 |
2,591.5 |
2,530.5 |
2,552 |
-0.99% |
6,732,500 |
2023/10/27 |
2,491 |
2,583.5 |
2,468 |
2,577.5 |
+3.20% |
1,804,000 |
2023/10/26 |
2,499 |
2,541 |
2,484 |
2,497.5 |
-0.02% |
2,527,400 |
2023/10/25 |
2,485 |
2,528 |
2,475 |
2,498 |
-0.28% |
2,801,900 |
2023/10/24 |
2,524 |
2,524.5 |
2,462 |
2,505 |
-1.51% |
2,044,600 |
2023/10/23 |
2,513.5 |
2,564.5 |
2,503 |
2,543.5 |
+0.00% |
1,698,900 |
2023/10/20 |
2,572 |
2,598.5 |
2,543.5 |
2,543.5 |
-0.88% |
1,752,600 |
2023/10/19 |
2,576 |
2,595 |
2,565 |
2,566 |
-1.97% |
2,124,800 |
2023/10/18 |
2,577 |
2,633 |
2,559.5 |
2,617.5 |
+2.51% |
2,593,700 |
2023/10/17 |
2,517.5 |
2,560 |
2,508 |
2,553.5 |
+1.01% |
1,762,400 |
2023/10/16 |
2,549.5 |
2,554 |
2,492.5 |
2,528 |
-1.29% |
2,537,900 |
2023/10/13 |
2,620 |
2,623.5 |
2,560 |
2,561 |
-2.42% |
2,008,000 |
2023/10/12 |
2,632.5 |
2,657 |
2,602.5 |
2,624.5 |
+1.20% |
2,445,200 |
2023/10/11 |
2,595 |
2,615.5 |
2,562.5 |
2,593.5 |
-0.06% |
2,302,400 |
2023/10/10 |
2,511.5 |
2,610 |
2,511.5 |
2,595 |
+3.39% |
1,890,900 |
2023/10/6 |
2,467 |
2,522.5 |
2,461 |
2,510 |
+0.74% |
2,425,400 |
2023/10/5 |
2,421.5 |
2,516 |
2,402 |
2,491.5 |
+2.19% |
3,248,600 |
2023/10/4 |
2,435.5 |
2,456 |
2,407 |
2,438 |
-1.30% |
2,348,800 |
2023/10/3 |
2,508 |
2,509.5 |
2,453 |
2,470 |
-0.46% |
1,853,300 |
2023/10/2 |
2,478 |
2,512 |
2,460 |
2,481.5 |
+0.55% |
2,706,700 |
2023/9/29 |
2,540 |
2,546.5 |
2,446 |
2,468 |
-3.35% |
3,279,100 |
2023/9/28 |
2,532.5 |
2,571.5 |
2,510.5 |
2,553.5 |
-1.31% |
3,068,000 |
2023/9/27 |
2,590.5 |
2,603 |
2,541 |
2,587.5 |
-0.60% |
2,712,500 |
2023/9/26 |
2,609 |
2,640.5 |
2,558.5 |
2,603 |
+3.58% |
3,962,100 |
2023/9/25 |
2,513 |
2,526.5 |
2,491.5 |
2,513 |
-0.85% |
1,741,100 |
|