日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
1,876 |
1,888 |
1,862 |
1,871 |
-2.60% |
476,800 |
2024/3/27 |
1,956 |
1,956 |
1,921 |
1,921 |
-1.39% |
596,900 |
2024/3/26 |
1,945 |
1,954 |
1,941 |
1,948 |
-0.15% |
277,500 |
2024/3/25 |
1,974 |
1,975 |
1,936 |
1,951 |
-0.96% |
305,200 |
2024/3/22 |
1,970 |
1,979 |
1,950 |
1,970 |
+0.51% |
413,700 |
2024/3/21 |
1,959 |
1,962 |
1,947 |
1,960 |
+0.51% |
268,400 |
2024/3/19 |
1,923 |
1,956 |
1,921 |
1,950 |
+1.30% |
304,400 |
2024/3/18 |
1,925 |
1,933 |
1,909 |
1,925 |
+0.52% |
332,800 |
2024/3/15 |
1,907 |
1,923 |
1,900 |
1,915 |
+0.10% |
280,300 |
2024/3/14 |
1,907 |
1,913 |
1,887 |
1,913 |
+0.68% |
241,500 |
2024/3/13 |
1,920 |
1,936 |
1,883 |
1,900 |
-0.73% |
305,700 |
2024/3/12 |
1,863 |
1,916 |
1,855 |
1,914 |
+1.75% |
353,500 |
2024/3/11 |
1,925 |
1,939 |
1,862 |
1,881 |
-3.69% |
730,800 |
2024/3/8 |
1,918 |
1,981 |
1,918 |
1,953 |
+1.03% |
618,100 |
2024/3/7 |
1,930 |
1,939 |
1,914 |
1,933 |
+0.21% |
263,700 |
2024/3/6 |
1,911 |
1,931 |
1,888 |
1,929 |
+0.57% |
553,900 |
2024/3/5 |
1,920 |
1,924 |
1,901 |
1,918 |
+0.00% |
317,700 |
2024/3/4 |
1,950 |
1,951 |
1,910 |
1,918 |
-1.34% |
409,300 |
2024/3/1 |
1,962 |
1,965 |
1,935 |
1,944 |
-0.66% |
274,800 |
2024/2/29 |
1,921 |
1,966 |
1,920 |
1,957 |
+0.20% |
550,900 |
2024/2/28 |
1,904 |
1,965 |
1,904 |
1,953 |
+2.74% |
528,300 |
2024/2/27 |
1,911 |
1,926 |
1,898 |
1,901 |
-0.73% |
327,200 |
2024/2/26 |
1,951 |
1,957 |
1,914 |
1,915 |
-1.34% |
336,000 |
2024/2/22 |
1,930 |
1,941 |
1,918 |
1,941 |
+0.57% |
365,100 |
2024/2/21 |
1,940 |
1,959 |
1,925 |
1,930 |
-0.31% |
231,000 |
2024/2/20 |
1,947 |
1,955 |
1,929 |
1,936 |
-0.10% |
213,000 |
2024/2/19 |
1,895 |
1,946 |
1,894 |
1,938 |
+1.68% |
317,100 |
2024/2/16 |
1,926 |
1,926 |
1,896 |
1,906 |
+0.26% |
322,600 |
2024/2/15 |
1,957 |
1,967 |
1,890 |
1,901 |
-2.96% |
631,800 |
2024/2/14 |
1,951 |
1,967 |
1,937 |
1,959 |
+0.00% |
257,700 |
2024/2/13 |
1,934 |
1,959 |
1,916 |
1,959 |
+1.77% |
335,900 |
2024/2/9 |
1,952 |
1,961 |
1,923 |
1,925 |
-1.48% |
438,800 |
2024/2/8 |
1,989 |
1,989 |
1,930 |
1,954 |
-1.06% |
558,300 |
2024/2/7 |
1,943 |
2,042 |
1,935 |
1,975 |
+2.86% |
1,205,500 |
2024/2/6 |
1,896 |
1,927 |
1,893 |
1,920 |
+1.16% |
648,900 |
2024/2/5 |
1,903 |
1,905 |
1,878 |
1,898 |
+0.16% |
387,600 |
2024/2/2 |
1,896 |
1,905 |
1,865 |
1,895 |
+0.00% |
381,300 |
2024/2/1 |
1,894 |
1,902 |
1,874 |
1,895 |
-0.26% |
416,200 |
2024/1/31 |
1,862 |
1,900 |
1,859 |
1,900 |
+2.10% |
469,400 |
2024/1/30 |
1,865 |
1,876 |
1,850 |
1,861 |
+0.16% |
436,800 |
2024/1/29 |
1,854 |
1,873 |
1,853 |
1,858 |
+0.70% |
192,300 |
2024/1/26 |
1,850 |
1,865 |
1,837 |
1,845 |
-0.75% |
293,600 |
2024/1/25 |
1,830 |
1,868 |
1,827 |
1,859 |
+1.14% |
415,900 |
2024/1/24 |
1,852 |
1,856 |
1,826 |
1,838 |
-1.34% |
469,500 |
2024/1/23 |
1,879 |
1,887 |
1,851 |
1,863 |
-0.75% |
457,800 |
2024/1/22 |
1,870 |
1,886 |
1,854 |
1,877 |
+0.59% |
296,000 |
2024/1/19 |
1,878 |
1,882 |
1,852 |
1,866 |
-0.21% |
369,800 |
2024/1/18 |
1,857 |
1,876 |
1,854 |
1,870 |
+0.97% |
358,500 |
2024/1/17 |
1,835 |
1,893 |
1,835 |
1,852 |
+0.82% |
639,500 |
2024/1/16 |
1,820 |
1,837 |
1,804 |
1,837 |
+1.05% |
489,100 |
2024/1/15 |
1,788 |
1,822 |
1,786 |
1,818 |
+2.19% |
493,500 |
2024/1/12 |
1,800 |
1,802 |
1,764 |
1,779 |
-0.34% |
549,100 |
2024/1/11 |
1,800 |
1,819 |
1,780 |
1,785 |
+0.06% |
751,100 |
2024/1/10 |
1,790 |
1,806 |
1,777 |
1,784 |
-0.45% |
660,700 |
2024/1/9 |
1,765 |
1,795 |
1,759 |
1,792 |
+2.69% |
779,300 |
2024/1/5 |
1,730 |
1,757 |
1,715 |
1,745 |
+1.34% |
921,900 |
2024/1/4 |
1,695 |
1,746 |
1,684 |
1,722 |
+4.36% |
1,726,500 |
2023/12/29 |
1,639 |
1,658 |
1,638 |
1,650 |
+0.36% |
421,000 |
2023/12/28 |
1,610 |
1,645 |
1,600 |
1,644 |
+1.99% |
366,300 |
2023/12/27 |
1,592 |
1,614 |
1,589 |
1,612 |
+1.32% |
380,100 |
2023/12/26 |
1,607 |
1,607 |
1,585 |
1,591 |
-0.19% |
296,600 |
2023/12/25 |
1,602 |
1,609 |
1,589 |
1,594 |
+0.00% |
215,800 |
2023/12/22 |
1,580 |
1,602 |
1,580 |
1,594 |
+0.69% |
231,700 |
2023/12/21 |
1,585 |
1,598 |
1,579 |
1,583 |
-0.44% |
253,200 |
2023/12/20 |
1,594 |
1,605 |
1,590 |
1,590 |
+0.19% |
348,200 |
2023/12/19 |
1,573 |
1,595 |
1,565 |
1,587 |
+0.32% |
323,000 |
2023/12/18 |
1,600 |
1,604 |
1,561 |
1,582 |
-1.00% |
598,600 |
2023/12/15 |
1,635 |
1,639 |
1,594 |
1,598 |
-2.20% |
676,100 |
2023/12/14 |
1,661 |
1,676 |
1,634 |
1,634 |
-1.21% |
463,400 |
2023/12/13 |
1,689 |
1,689 |
1,652 |
1,654 |
-1.72% |
335,300 |
2023/12/12 |
1,678 |
1,725 |
1,675 |
1,683 |
+0.72% |
837,900 |
2023/12/11 |
1,641 |
1,672 |
1,639 |
1,671 |
+2.39% |
331,100 |
2023/12/8 |
1,651 |
1,663 |
1,625 |
1,632 |
-1.81% |
367,500 |
2023/12/7 |
1,643 |
1,667 |
1,633 |
1,662 |
+0.42% |
256,800 |
2023/12/6 |
1,649 |
1,656 |
1,643 |
1,655 |
+0.73% |
226,000 |
2023/12/5 |
1,638 |
1,666 |
1,634 |
1,643 |
-2.09% |
408,500 |
2023/12/4 |
1,676 |
1,692 |
1,669 |
1,678 |
-0.71% |
318,900 |
2023/12/1 |
1,671 |
1,708 |
1,671 |
1,690 |
+1.56% |
675,600 |
2023/11/30 |
1,665 |
1,669 |
1,645 |
1,664 |
-0.54% |
284,800 |
2023/11/29 |
1,654 |
1,673 |
1,648 |
1,673 |
+0.84% |
329,900 |
2023/11/28 |
1,644 |
1,664 |
1,639 |
1,659 |
+1.16% |
305,000 |
2023/11/27 |
1,645 |
1,647 |
1,634 |
1,640 |
-0.30% |
278,200 |
2023/11/24 |
1,596 |
1,645 |
1,592 |
1,645 |
+3.33% |
676,900 |
2023/11/22 |
1,590 |
1,606 |
1,582 |
1,592 |
+0.00% |
262,300 |
2023/11/21 |
1,586 |
1,594 |
1,569 |
1,592 |
+0.32% |
403,400 |
2023/11/20 |
1,595 |
1,610 |
1,585 |
1,587 |
-1.37% |
413,300 |
2023/11/17 |
1,578 |
1,609 |
1,578 |
1,609 |
+1.07% |
271,400 |
2023/11/16 |
1,589 |
1,607 |
1,579 |
1,592 |
-1.42% |
569,000 |
2023/11/15 |
1,616 |
1,622 |
1,597 |
1,615 |
+0.37% |
416,900 |
2023/11/14 |
1,632 |
1,632 |
1,606 |
1,609 |
-0.98% |
308,000 |
2023/11/13 |
1,627 |
1,640 |
1,612 |
1,625 |
+0.56% |
377,100 |
2023/11/10 |
1,590 |
1,625 |
1,590 |
1,616 |
+1.00% |
402,600 |
2023/11/9 |
1,574 |
1,604 |
1,568 |
1,600 |
+1.33% |
478,200 |
2023/11/8 |
1,658 |
1,659 |
1,574 |
1,579 |
-5.56% |
1,195,800 |
2023/11/7 |
1,650 |
1,713 |
1,623 |
1,672 |
+5.22% |
2,156,500 |
2023/11/6 |
1,597 |
1,603 |
1,583 |
1,589 |
-0.19% |
423,600 |
2023/11/2 |
1,616 |
1,617 |
1,584 |
1,592 |
-1.30% |
285,000 |
2023/11/1 |
1,615 |
1,627 |
1,603 |
1,613 |
+0.88% |
339,600 |
2023/10/31 |
1,584 |
1,599 |
1,561 |
1,599 |
+0.95% |
370,500 |
2023/10/30 |
1,590 |
1,591 |
1,573 |
1,584 |
-0.50% |
281,400 |
2023/10/27 |
1,573 |
1,594 |
1,568 |
1,592 |
+1.73% |
278,500 |
2023/10/26 |
1,550 |
1,572 |
1,547 |
1,565 |
+0.77% |
293,500 |
2023/10/25 |
1,578 |
1,589 |
1,552 |
1,553 |
-0.45% |
357,200 |
2023/10/24 |
1,564 |
1,567 |
1,523 |
1,560 |
+0.58% |
435,000 |
2023/10/23 |
1,557 |
1,583 |
1,551 |
1,551 |
-1.40% |
319,700 |
2023/10/20 |
1,575 |
1,586 |
1,553 |
1,573 |
-0.51% |
387,300 |
2023/10/19 |
1,572 |
1,587 |
1,569 |
1,581 |
-0.63% |
237,200 |
2023/10/18 |
1,565 |
1,596 |
1,565 |
1,591 |
+2.32% |
383,100 |
2023/10/17 |
1,567 |
1,572 |
1,542 |
1,555 |
+0.84% |
215,700 |
2023/10/16 |
1,548 |
1,565 |
1,536 |
1,542 |
-1.34% |
289,800 |
2023/10/13 |
1,560 |
1,574 |
1,557 |
1,563 |
-0.57% |
244,900 |
2023/10/12 |
1,580 |
1,580 |
1,561 |
1,572 |
-0.57% |
268,200 |
2023/10/11 |
1,608 |
1,608 |
1,581 |
1,581 |
-1.31% |
333,100 |
2023/10/10 |
1,583 |
1,608 |
1,573 |
1,602 |
+2.82% |
513,400 |
2023/10/6 |
1,541 |
1,564 |
1,531 |
1,558 |
+1.96% |
511,600 |
2023/10/5 |
1,483 |
1,540 |
1,480 |
1,528 |
+4.44% |
628,300 |
2023/10/4 |
1,480 |
1,506 |
1,456 |
1,463 |
-2.60% |
869,300 |
2023/10/3 |
1,525 |
1,528 |
1,496 |
1,502 |
-2.02% |
866,800 |
2023/10/2 |
1,558 |
1,588 |
1,532 |
1,533 |
-2.23% |
895,700 |
2023/9/29 |
1,640 |
1,643 |
1,557 |
1,568 |
-4.27% |
953,700 |
2023/9/28 |
1,644 |
1,677 |
1,625 |
1,638 |
-4.04% |
852,800 |
2023/9/27 |
1,702 |
1,710 |
1,690 |
1,707 |
+0.35% |
686,900 |
2023/9/26 |
1,723 |
1,725 |
1,696 |
1,701 |
-1.33% |
955,900 |
|