日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
1,205 |
1,206 |
1,176 |
1,176 |
-5.69% |
2,031,200 |
2024/3/27 |
1,259 |
1,266 |
1,246 |
1,247 |
-0.24% |
2,227,800 |
2024/3/26 |
1,243 |
1,251 |
1,239 |
1,250 |
+0.64% |
817,100 |
2024/3/25 |
1,256 |
1,256 |
1,234 |
1,242 |
-1.19% |
1,167,000 |
2024/3/22 |
1,246 |
1,260 |
1,238 |
1,257 |
+1.53% |
1,287,200 |
2024/3/21 |
1,240 |
1,251 |
1,232 |
1,238 |
+0.57% |
1,133,000 |
2024/3/19 |
1,226 |
1,236 |
1,220 |
1,231 |
+0.49% |
822,600 |
2024/3/18 |
1,223 |
1,228 |
1,214 |
1,225 |
+0.74% |
555,100 |
2024/3/15 |
1,201 |
1,222 |
1,201 |
1,216 |
+0.83% |
969,900 |
2024/3/14 |
1,208 |
1,209 |
1,199 |
1,206 |
+0.42% |
490,700 |
2024/3/13 |
1,215 |
1,221 |
1,199 |
1,201 |
-1.96% |
922,400 |
2024/3/12 |
1,203 |
1,225 |
1,200 |
1,225 |
+1.66% |
871,600 |
2024/3/11 |
1,222 |
1,223 |
1,197 |
1,205 |
-1.79% |
1,442,200 |
2024/3/8 |
1,200 |
1,230 |
1,199 |
1,227 |
+1.83% |
1,196,700 |
2024/3/7 |
1,225 |
1,229 |
1,202 |
1,205 |
-1.71% |
1,785,600 |
2024/3/6 |
1,217 |
1,231 |
1,214 |
1,226 |
-0.08% |
1,143,000 |
2024/3/5 |
1,230 |
1,234 |
1,223 |
1,227 |
-0.08% |
644,000 |
2024/3/4 |
1,237 |
1,242 |
1,219 |
1,228 |
-0.89% |
987,700 |
2024/3/1 |
1,234 |
1,245 |
1,231 |
1,239 |
+0.32% |
791,400 |
2024/2/29 |
1,240 |
1,241 |
1,228 |
1,235 |
-0.40% |
779,400 |
2024/2/28 |
1,223 |
1,247 |
1,220 |
1,240 |
+2.23% |
1,268,100 |
2024/2/27 |
1,218 |
1,230 |
1,209 |
1,213 |
-0.41% |
937,500 |
2024/2/26 |
1,225 |
1,235 |
1,218 |
1,218 |
-1.22% |
823,000 |
2024/2/22 |
1,229 |
1,234 |
1,225 |
1,233 |
+0.98% |
489,800 |
2024/2/21 |
1,230 |
1,237 |
1,216 |
1,221 |
-0.65% |
754,100 |
2024/2/20 |
1,241 |
1,248 |
1,222 |
1,229 |
-0.81% |
865,500 |
2024/2/19 |
1,204 |
1,239 |
1,204 |
1,239 |
+3.25% |
1,138,700 |
2024/2/16 |
1,191 |
1,205 |
1,189 |
1,200 |
+1.27% |
960,800 |
2024/2/15 |
1,199 |
1,199 |
1,178 |
1,185 |
-0.75% |
1,440,200 |
2024/2/14 |
1,200 |
1,204 |
1,186 |
1,194 |
-0.50% |
1,209,000 |
2024/2/13 |
1,207 |
1,209 |
1,190 |
1,200 |
-0.08% |
949,900 |
2024/2/9 |
1,215 |
1,227 |
1,195 |
1,201 |
-3.69% |
1,968,200 |
2024/2/8 |
1,245 |
1,280 |
1,217 |
1,247 |
+0.81% |
2,295,900 |
2024/2/7 |
1,219 |
1,240 |
1,214 |
1,237 |
+1.23% |
1,001,100 |
2024/2/6 |
1,219 |
1,233 |
1,214 |
1,222 |
+0.25% |
876,000 |
2024/2/5 |
1,210 |
1,220 |
1,204 |
1,219 |
+1.41% |
1,221,600 |
2024/2/2 |
1,196 |
1,208 |
1,188 |
1,202 |
+0.67% |
927,400 |
2024/2/1 |
1,195 |
1,197 |
1,187 |
1,194 |
-0.17% |
842,100 |
2024/1/31 |
1,179 |
1,196 |
1,171 |
1,196 |
+0.93% |
942,600 |
2024/1/30 |
1,179 |
1,188 |
1,173 |
1,185 |
+0.68% |
798,100 |
2024/1/29 |
1,163 |
1,179 |
1,162 |
1,177 |
+1.73% |
1,024,100 |
2024/1/26 |
1,166 |
1,168 |
1,156 |
1,157 |
-1.28% |
1,082,500 |
2024/1/25 |
1,159 |
1,178 |
1,158 |
1,172 |
+1.12% |
1,071,400 |
2024/1/24 |
1,175 |
1,176 |
1,155 |
1,159 |
-1.78% |
1,884,200 |
2024/1/23 |
1,193 |
1,202 |
1,177 |
1,180 |
-0.59% |
1,216,200 |
2024/1/22 |
1,186 |
1,192 |
1,181 |
1,187 |
+0.59% |
835,200 |
2024/1/19 |
1,198 |
1,198 |
1,176 |
1,180 |
-0.51% |
860,300 |
2024/1/18 |
1,178 |
1,191 |
1,174 |
1,186 |
+0.68% |
969,500 |
2024/1/17 |
1,193 |
1,200 |
1,176 |
1,178 |
-1.17% |
1,519,300 |
2024/1/16 |
1,209 |
1,209 |
1,192 |
1,192 |
-0.83% |
943,100 |
2024/1/15 |
1,185 |
1,208 |
1,185 |
1,202 |
+0.75% |
825,300 |
2024/1/12 |
1,201 |
1,209 |
1,188 |
1,193 |
-0.75% |
1,184,600 |
2024/1/11 |
1,205 |
1,211 |
1,200 |
1,202 |
+0.50% |
1,253,200 |
2024/1/10 |
1,188 |
1,199 |
1,176 |
1,196 |
+0.93% |
1,360,200 |
2024/1/9 |
1,177 |
1,190 |
1,168 |
1,185 |
+1.80% |
1,627,700 |
2024/1/5 |
1,163 |
1,170 |
1,150 |
1,164 |
+1.93% |
1,838,900 |
2024/1/4 |
1,144 |
1,145 |
1,125 |
1,142 |
+2.33% |
1,472,800 |
2023/12/29 |
1,105 |
1,119 |
1,104 |
1,116 |
+1.45% |
679,100 |
2023/12/28 |
1,102 |
1,104 |
1,096 |
1,100 |
+0.18% |
509,200 |
2023/12/27 |
1,085 |
1,098 |
1,085 |
1,098 |
+1.48% |
640,700 |
2023/12/26 |
1,080 |
1,083 |
1,077 |
1,082 |
+0.56% |
489,600 |
2023/12/25 |
1,082 |
1,084 |
1,074 |
1,076 |
-0.28% |
334,200 |
2023/12/22 |
1,070 |
1,080 |
1,066 |
1,079 |
+1.12% |
567,500 |
2023/12/21 |
1,070 |
1,075 |
1,061 |
1,067 |
-0.74% |
682,400 |
2023/12/20 |
1,071 |
1,079 |
1,069 |
1,075 |
+0.47% |
660,900 |
2023/12/19 |
1,080 |
1,080 |
1,064 |
1,070 |
-0.83% |
669,800 |
2023/12/18 |
1,080 |
1,080 |
1,066 |
1,079 |
-0.28% |
867,400 |
2023/12/15 |
1,089 |
1,089 |
1,077 |
1,082 |
-0.09% |
657,500 |
2023/12/14 |
1,091 |
1,092 |
1,078 |
1,083 |
-0.37% |
713,900 |
2023/12/13 |
1,100 |
1,101 |
1,086 |
1,087 |
-0.73% |
573,600 |
2023/12/12 |
1,112 |
1,113 |
1,091 |
1,095 |
-0.82% |
1,008,400 |
2023/12/11 |
1,089 |
1,107 |
1,083 |
1,104 |
+1.38% |
849,500 |
2023/12/8 |
1,097 |
1,104 |
1,081 |
1,089 |
-0.91% |
938,600 |
2023/12/7 |
1,104 |
1,113 |
1,096 |
1,099 |
-0.72% |
574,200 |
2023/12/6 |
1,098 |
1,112 |
1,094 |
1,107 |
+1.10% |
698,500 |
2023/12/5 |
1,108 |
1,109 |
1,094 |
1,095 |
-1.44% |
660,000 |
2023/12/4 |
1,102 |
1,111 |
1,094 |
1,111 |
+0.73% |
504,600 |
2023/12/1 |
1,101 |
1,109 |
1,098 |
1,103 |
+1.01% |
570,200 |
2023/11/30 |
1,091 |
1,099 |
1,087 |
1,092 |
-0.27% |
796,200 |
2023/11/29 |
1,100 |
1,105 |
1,092 |
1,095 |
-0.45% |
583,900 |
2023/11/28 |
1,103 |
1,103 |
1,083 |
1,100 |
-0.36% |
925,500 |
2023/11/27 |
1,127 |
1,129 |
1,097 |
1,104 |
-1.95% |
683,300 |
2023/11/24 |
1,132 |
1,132 |
1,122 |
1,126 |
+0.36% |
387,200 |
2023/11/22 |
1,104 |
1,124 |
1,097 |
1,122 |
+2.09% |
512,500 |
2023/11/21 |
1,075 |
1,104 |
1,074 |
1,099 |
+1.38% |
522,000 |
2023/11/20 |
1,099 |
1,100 |
1,081 |
1,084 |
-1.28% |
606,700 |
2023/11/17 |
1,078 |
1,098 |
1,078 |
1,098 |
+2.14% |
518,700 |
2023/11/16 |
1,064 |
1,079 |
1,060 |
1,075 |
+1.32% |
520,400 |
2023/11/15 |
1,086 |
1,087 |
1,058 |
1,061 |
-0.47% |
747,300 |
2023/11/14 |
1,075 |
1,075 |
1,062 |
1,066 |
-0.65% |
505,900 |
2023/11/13 |
1,085 |
1,088 |
1,065 |
1,073 |
-0.19% |
846,500 |
2023/11/10 |
1,037 |
1,075 |
1,031 |
1,075 |
+2.38% |
1,265,800 |
2023/11/9 |
1,120 |
1,129 |
1,037 |
1,050 |
-6.08% |
1,632,800 |
2023/11/8 |
1,145 |
1,148 |
1,114 |
1,118 |
-1.67% |
642,700 |
2023/11/7 |
1,151 |
1,162 |
1,137 |
1,137 |
-1.04% |
478,300 |
2023/11/6 |
1,173 |
1,174 |
1,148 |
1,149 |
-1.03% |
623,500 |
2023/11/2 |
1,188 |
1,192 |
1,161 |
1,161 |
-1.36% |
406,100 |
2023/11/1 |
1,184 |
1,187 |
1,173 |
1,177 |
+1.20% |
513,500 |
2023/10/31 |
1,145 |
1,163 |
1,138 |
1,163 |
+1.75% |
428,700 |
2023/10/30 |
1,146 |
1,154 |
1,133 |
1,143 |
-0.87% |
387,500 |
2023/10/27 |
1,145 |
1,155 |
1,141 |
1,153 |
+1.23% |
328,700 |
2023/10/26 |
1,139 |
1,150 |
1,134 |
1,139 |
+0.00% |
279,600 |
2023/10/25 |
1,150 |
1,156 |
1,137 |
1,139 |
-0.52% |
426,800 |
2023/10/24 |
1,143 |
1,148 |
1,121 |
1,145 |
+0.53% |
443,900 |
2023/10/23 |
1,145 |
1,149 |
1,138 |
1,139 |
+0.18% |
307,400 |
2023/10/20 |
1,128 |
1,141 |
1,125 |
1,137 |
+1.43% |
314,900 |
2023/10/19 |
1,114 |
1,125 |
1,113 |
1,121 |
-0.44% |
223,800 |
2023/10/18 |
1,127 |
1,131 |
1,116 |
1,126 |
+0.45% |
365,700 |
2023/10/17 |
1,134 |
1,138 |
1,116 |
1,121 |
-0.36% |
313,200 |
2023/10/16 |
1,136 |
1,143 |
1,120 |
1,125 |
-1.23% |
444,600 |
2023/10/13 |
1,150 |
1,156 |
1,137 |
1,139 |
-2.06% |
455,000 |
2023/10/12 |
1,160 |
1,164 |
1,154 |
1,163 |
+0.26% |
391,400 |
2023/10/11 |
1,172 |
1,172 |
1,155 |
1,160 |
-0.68% |
458,600 |
2023/10/10 |
1,146 |
1,170 |
1,144 |
1,168 |
+4.57% |
749,300 |
2023/10/6 |
1,120 |
1,131 |
1,115 |
1,117 |
+0.45% |
497,300 |
2023/10/5 |
1,100 |
1,116 |
1,098 |
1,112 |
+1.92% |
737,100 |
2023/10/4 |
1,113 |
1,120 |
1,090 |
1,091 |
-3.88% |
966,300 |
2023/10/3 |
1,166 |
1,167 |
1,132 |
1,135 |
-2.83% |
677,700 |
2023/10/2 |
1,179 |
1,193 |
1,166 |
1,168 |
+0.09% |
664,200 |
2023/9/29 |
1,195 |
1,197 |
1,164 |
1,167 |
-2.10% |
624,700 |
2023/9/28 |
1,190 |
1,199 |
1,181 |
1,192 |
-2.69% |
900,900 |
2023/9/27 |
1,203 |
1,228 |
1,202 |
1,225 |
+1.91% |
1,067,600 |
2023/9/26 |
1,219 |
1,219 |
1,202 |
1,202 |
-1.39% |
1,137,700 |
|