日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
1,630 |
1,635 |
1,612 |
1,626 |
-0.61% |
65,200 |
2024/3/27 |
1,642 |
1,654 |
1,632 |
1,636 |
-0.18% |
165,100 |
2024/3/26 |
1,617 |
1,640 |
1,611 |
1,639 |
+0.99% |
102,100 |
2024/3/25 |
1,642 |
1,644 |
1,620 |
1,623 |
-1.40% |
126,000 |
2024/3/22 |
1,678 |
1,678 |
1,637 |
1,646 |
-1.85% |
174,800 |
2024/3/21 |
1,696 |
1,731 |
1,664 |
1,677 |
-0.30% |
185,100 |
2024/3/19 |
1,678 |
1,694 |
1,671 |
1,682 |
+0.66% |
80,000 |
2024/3/18 |
1,682 |
1,695 |
1,661 |
1,671 |
-0.65% |
86,000 |
2024/3/15 |
1,680 |
1,687 |
1,661 |
1,682 |
-0.30% |
111,900 |
2024/3/14 |
1,650 |
1,687 |
1,650 |
1,687 |
+2.30% |
104,200 |
2024/3/13 |
1,659 |
1,661 |
1,621 |
1,649 |
+0.18% |
127,200 |
2024/3/12 |
1,631 |
1,655 |
1,617 |
1,646 |
+0.06% |
111,700 |
2024/3/11 |
1,676 |
1,682 |
1,621 |
1,645 |
-2.78% |
175,400 |
2024/3/8 |
1,675 |
1,712 |
1,670 |
1,692 |
-0.24% |
115,300 |
2024/3/7 |
1,719 |
1,728 |
1,685 |
1,696 |
-0.93% |
143,500 |
2024/3/6 |
1,681 |
1,722 |
1,680 |
1,712 |
+1.84% |
185,100 |
2024/3/5 |
1,665 |
1,682 |
1,644 |
1,681 |
+0.54% |
152,400 |
2024/3/4 |
1,702 |
1,702 |
1,661 |
1,672 |
-1.82% |
208,200 |
2024/3/1 |
1,742 |
1,742 |
1,703 |
1,703 |
-2.91% |
185,000 |
2024/2/29 |
1,694 |
1,762 |
1,691 |
1,754 |
+3.54% |
224,800 |
2024/2/28 |
1,715 |
1,737 |
1,674 |
1,694 |
-0.70% |
267,300 |
2024/2/27 |
1,699 |
1,714 |
1,689 |
1,706 |
-0.64% |
165,700 |
2024/2/26 |
1,727 |
1,739 |
1,687 |
1,717 |
-0.23% |
243,300 |
2024/2/22 |
1,727 |
1,731 |
1,700 |
1,721 |
-0.52% |
205,800 |
2024/2/21 |
1,775 |
1,789 |
1,728 |
1,730 |
-2.32% |
242,300 |
2024/2/20 |
1,809 |
1,835 |
1,754 |
1,771 |
-1.39% |
414,400 |
2024/2/19 |
1,719 |
1,798 |
1,711 |
1,796 |
+6.78% |
554,600 |
2024/2/16 |
1,622 |
1,708 |
1,607 |
1,682 |
+5.72% |
549,400 |
2024/2/15 |
1,660 |
1,679 |
1,581 |
1,591 |
-3.87% |
445,200 |
2024/2/14 |
1,691 |
1,700 |
1,612 |
1,655 |
-2.93% |
557,800 |
2024/2/13 |
1,716 |
1,757 |
1,680 |
1,705 |
+1.61% |
1,005,400 |
2024/2/9 |
1,661 |
1,696 |
1,581 |
1,678 |
-15.30% |
2,218,400 |
2024/2/8 |
2,005 |
2,005 |
1,949 |
1,981 |
+0.30% |
254,500 |
2024/2/7 |
1,951 |
1,977 |
1,939 |
1,975 |
+0.61% |
110,600 |
2024/2/6 |
1,950 |
1,985 |
1,949 |
1,963 |
+0.98% |
191,900 |
2024/2/5 |
2,037 |
2,037 |
1,934 |
1,944 |
-3.76% |
244,700 |
2024/2/2 |
1,995 |
2,022 |
1,988 |
2,020 |
+1.71% |
188,900 |
2024/2/1 |
1,970 |
1,996 |
1,960 |
1,986 |
+0.76% |
144,700 |
2024/1/31 |
1,954 |
1,971 |
1,932 |
1,971 |
+0.56% |
107,500 |
2024/1/30 |
1,976 |
2,000 |
1,954 |
1,960 |
-0.10% |
171,700 |
2024/1/29 |
1,938 |
1,964 |
1,934 |
1,962 |
+2.08% |
88,600 |
2024/1/26 |
1,933 |
1,948 |
1,917 |
1,922 |
-0.05% |
120,600 |
2024/1/25 |
1,944 |
1,945 |
1,896 |
1,923 |
-1.89% |
239,400 |
2024/1/24 |
1,958 |
1,992 |
1,943 |
1,960 |
+1.19% |
185,700 |
2024/1/23 |
1,914 |
1,952 |
1,912 |
1,937 |
+1.31% |
139,800 |
2024/1/22 |
1,912 |
1,930 |
1,890 |
1,912 |
-0.98% |
175,500 |
2024/1/19 |
1,974 |
1,978 |
1,907 |
1,931 |
-0.92% |
190,900 |
2024/1/18 |
1,989 |
1,993 |
1,932 |
1,949 |
-2.06% |
218,400 |
2024/1/17 |
2,010 |
2,060 |
1,973 |
1,990 |
-0.85% |
276,500 |
2024/1/16 |
1,998 |
2,059 |
1,998 |
2,007 |
+0.85% |
343,500 |
2024/1/15 |
1,916 |
1,993 |
1,908 |
1,990 |
+3.92% |
227,000 |
2024/1/12 |
1,957 |
1,957 |
1,894 |
1,915 |
+0.63% |
173,600 |
2024/1/11 |
1,919 |
1,936 |
1,893 |
1,903 |
+0.79% |
168,300 |
2024/1/10 |
1,884 |
1,902 |
1,861 |
1,888 |
+0.11% |
165,900 |
2024/1/9 |
1,883 |
1,916 |
1,864 |
1,886 |
+2.33% |
272,900 |
2024/1/5 |
1,848 |
1,858 |
1,832 |
1,843 |
+1.71% |
196,700 |
2024/1/4 |
1,770 |
1,815 |
1,756 |
1,812 |
+4.20% |
171,300 |
2023/12/29 |
1,750 |
1,766 |
1,730 |
1,739 |
-1.02% |
128,600 |
2023/12/28 |
1,748 |
1,763 |
1,730 |
1,757 |
+1.09% |
181,100 |
2023/12/27 |
1,685 |
1,760 |
1,673 |
1,738 |
+4.38% |
258,300 |
2023/12/26 |
1,640 |
1,666 |
1,628 |
1,665 |
+3.42% |
242,800 |
2023/12/25 |
1,649 |
1,650 |
1,606 |
1,610 |
-1.23% |
49,000 |
2023/12/22 |
1,612 |
1,635 |
1,612 |
1,630 |
+1.68% |
66,300 |
2023/12/21 |
1,625 |
1,634 |
1,602 |
1,603 |
-2.02% |
70,000 |
2023/12/20 |
1,651 |
1,656 |
1,630 |
1,636 |
-0.49% |
88,600 |
2023/12/19 |
1,650 |
1,664 |
1,629 |
1,644 |
-0.24% |
105,300 |
2023/12/18 |
1,600 |
1,654 |
1,590 |
1,648 |
+1.23% |
134,200 |
2023/12/15 |
1,661 |
1,667 |
1,625 |
1,628 |
-3.33% |
212,100 |
2023/12/14 |
1,714 |
1,744 |
1,678 |
1,684 |
-0.06% |
279,200 |
2023/12/13 |
1,679 |
1,707 |
1,677 |
1,685 |
+1.51% |
131,200 |
2023/12/12 |
1,692 |
1,698 |
1,660 |
1,660 |
+0.00% |
99,900 |
2023/12/11 |
1,708 |
1,720 |
1,652 |
1,660 |
-1.78% |
169,100 |
2023/12/8 |
1,699 |
1,715 |
1,675 |
1,690 |
-0.82% |
182,300 |
2023/12/7 |
1,691 |
1,736 |
1,678 |
1,704 |
-0.18% |
295,600 |
2023/12/6 |
1,587 |
1,715 |
1,576 |
1,707 |
+7.56% |
468,900 |
2023/12/5 |
1,540 |
1,595 |
1,540 |
1,587 |
+3.25% |
267,900 |
2023/12/4 |
1,530 |
1,544 |
1,498 |
1,537 |
+0.07% |
121,800 |
2023/12/1 |
1,562 |
1,586 |
1,529 |
1,536 |
-1.54% |
168,000 |
2023/11/30 |
1,518 |
1,564 |
1,512 |
1,560 |
+2.83% |
285,700 |
2023/11/29 |
1,524 |
1,532 |
1,483 |
1,517 |
-0.13% |
401,200 |
2023/11/28 |
1,517 |
1,566 |
1,482 |
1,519 |
+6.45% |
1,115,800 |
2023/11/27 |
1,453 |
1,453 |
1,419 |
1,427 |
-0.63% |
92,000 |
2023/11/24 |
1,447 |
1,447 |
1,428 |
1,436 |
-0.76% |
92,600 |
2023/11/22 |
1,460 |
1,479 |
1,443 |
1,447 |
-0.89% |
109,000 |
2023/11/21 |
1,434 |
1,467 |
1,425 |
1,460 |
+3.25% |
157,000 |
2023/11/20 |
1,444 |
1,451 |
1,413 |
1,414 |
-1.87% |
101,100 |
2023/11/17 |
1,384 |
1,441 |
1,384 |
1,441 |
+3.00% |
256,000 |
2023/11/16 |
1,425 |
1,429 |
1,394 |
1,399 |
-2.51% |
213,900 |
2023/11/15 |
1,437 |
1,456 |
1,416 |
1,435 |
-0.49% |
182,800 |
2023/11/14 |
1,460 |
1,461 |
1,418 |
1,442 |
-1.23% |
357,300 |
2023/11/13 |
1,435 |
1,490 |
1,420 |
1,460 |
+4.81% |
732,200 |
2023/11/10 |
1,317 |
1,393 |
1,317 |
1,393 |
+20.29% |
1,142,900 |
2023/11/9 |
1,163 |
1,171 |
1,147 |
1,158 |
+0.43% |
92,700 |
2023/11/8 |
1,165 |
1,167 |
1,143 |
1,153 |
-1.54% |
79,700 |
2023/11/7 |
1,171 |
1,176 |
1,163 |
1,171 |
+1.56% |
52,000 |
2023/11/6 |
1,168 |
1,173 |
1,153 |
1,153 |
-1.37% |
53,700 |
2023/11/2 |
1,182 |
1,182 |
1,120 |
1,169 |
-0.43% |
70,900 |
2023/11/1 |
1,176 |
1,179 |
1,166 |
1,174 |
+0.77% |
38,500 |
2023/10/31 |
1,160 |
1,166 |
1,136 |
1,165 |
+2.82% |
63,000 |
2023/10/30 |
1,161 |
1,162 |
1,128 |
1,133 |
-2.33% |
55,600 |
2023/10/27 |
1,146 |
1,162 |
1,140 |
1,160 |
+2.11% |
47,900 |
2023/10/26 |
1,140 |
1,161 |
1,133 |
1,136 |
+0.00% |
43,400 |
2023/10/25 |
1,130 |
1,147 |
1,126 |
1,136 |
-0.09% |
149,100 |
2023/10/24 |
1,128 |
1,141 |
1,114 |
1,137 |
+0.09% |
173,000 |
2023/10/23 |
1,141 |
1,146 |
1,136 |
1,136 |
-1.39% |
217,100 |
2023/10/20 |
1,148 |
1,156 |
1,141 |
1,152 |
+0.52% |
20,800 |
2023/10/19 |
1,142 |
1,160 |
1,140 |
1,146 |
+0.35% |
40,100 |
2023/10/18 |
1,141 |
1,148 |
1,132 |
1,142 |
+0.18% |
44,000 |
2023/10/17 |
1,150 |
1,156 |
1,132 |
1,140 |
+0.00% |
33,800 |
2023/10/16 |
1,153 |
1,158 |
1,137 |
1,140 |
-1.89% |
44,200 |
2023/10/13 |
1,178 |
1,186 |
1,157 |
1,162 |
-2.35% |
53,300 |
2023/10/12 |
1,191 |
1,194 |
1,178 |
1,190 |
-0.34% |
33,300 |
2023/10/11 |
1,199 |
1,207 |
1,190 |
1,194 |
-0.42% |
57,600 |
2023/10/10 |
1,180 |
1,199 |
1,177 |
1,199 |
+5.92% |
102,200 |
2023/10/6 |
1,125 |
1,141 |
1,125 |
1,132 |
+0.18% |
41,700 |
2023/10/5 |
1,121 |
1,132 |
1,115 |
1,130 |
+0.98% |
48,600 |
2023/10/4 |
1,143 |
1,143 |
1,113 |
1,119 |
-1.41% |
73,100 |
2023/10/3 |
1,148 |
1,148 |
1,133 |
1,135 |
-0.79% |
40,800 |
2023/10/2 |
1,165 |
1,170 |
1,144 |
1,144 |
-1.89% |
52,400 |
2023/9/29 |
1,187 |
1,190 |
1,159 |
1,166 |
-1.93% |
62,300 |
2023/9/28 |
1,194 |
1,201 |
1,185 |
1,189 |
-2.22% |
61,200 |
2023/9/27 |
1,196 |
1,217 |
1,186 |
1,216 |
+1.16% |
82,100 |
2023/9/26 |
1,212 |
1,216 |
1,199 |
1,202 |
-0.17% |
52,800 |
|