日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
1,247 |
1,249 |
1,247 |
1,247 |
+0.00% |
117,600 |
2024/3/28 |
1,248 |
1,250 |
1,247 |
1,247 |
+0.00% |
376,100 |
2024/3/27 |
1,247 |
1,248 |
1,246 |
1,247 |
+0.00% |
195,400 |
2024/3/26 |
1,246 |
1,248 |
1,246 |
1,247 |
+0.00% |
258,200 |
2024/3/25 |
1,246 |
1,248 |
1,245 |
1,247 |
+0.00% |
202,700 |
2024/3/22 |
1,247 |
1,248 |
1,243 |
1,247 |
+0.08% |
873,200 |
2024/3/21 |
1,247 |
1,248 |
1,246 |
1,246 |
-0.08% |
309,100 |
2024/3/19 |
1,246 |
1,248 |
1,246 |
1,247 |
+0.08% |
249,500 |
2024/3/18 |
1,246 |
1,248 |
1,246 |
1,246 |
+0.00% |
231,400 |
2024/3/15 |
1,246 |
1,248 |
1,246 |
1,246 |
+0.00% |
513,200 |
2024/3/14 |
1,245 |
1,247 |
1,245 |
1,246 |
+0.08% |
494,700 |
2024/3/13 |
1,245 |
1,247 |
1,245 |
1,245 |
-0.08% |
202,000 |
2024/3/12 |
1,246 |
1,246 |
1,245 |
1,246 |
-0.08% |
156,800 |
2024/3/11 |
1,245 |
1,247 |
1,245 |
1,247 |
+0.16% |
358,900 |
2024/3/8 |
1,245 |
1,246 |
1,244 |
1,245 |
+0.00% |
324,800 |
2024/3/7 |
1,245 |
1,247 |
1,244 |
1,245 |
+0.00% |
477,500 |
2024/3/6 |
1,245 |
1,247 |
1,244 |
1,245 |
+0.00% |
637,200 |
2024/3/5 |
1,243 |
1,247 |
1,243 |
1,245 |
+0.16% |
1,305,500 |
2024/3/4 |
1,245 |
1,246 |
1,236 |
1,243 |
-0.16% |
903,900 |
2024/3/1 |
1,246 |
1,247 |
1,245 |
1,245 |
+0.00% |
665,800 |
2024/2/29 |
1,246 |
1,247 |
1,245 |
1,245 |
-0.08% |
1,425,100 |
2024/2/28 |
1,247 |
1,247 |
1,246 |
1,246 |
-0.08% |
737,000 |
2024/2/27 |
1,247 |
1,248 |
1,247 |
1,247 |
+0.00% |
502,300 |
2024/2/26 |
1,247 |
1,248 |
1,247 |
1,247 |
-0.08% |
869,600 |
2024/2/22 |
1,248 |
1,249 |
1,247 |
1,248 |
-0.08% |
1,155,600 |
2024/2/21 |
1,248 |
1,251 |
1,247 |
1,249 |
+9.75% |
5,843,400 |
2024/2/20 |
1,138 |
1,138 |
1,138 |
1,138 |
+15.18% |
245,300 |
2024/2/19 |
988 |
988 |
988 |
988 |
+17.90% |
204,000 |
2024/2/16 |
795 |
863 |
782 |
838 |
+5.94% |
1,536,800 |
2024/2/15 |
770 |
804 |
745 |
791 |
+3.67% |
1,427,300 |
2024/2/14 |
747 |
797 |
726 |
763 |
-12.00% |
2,532,100 |
2024/2/13 |
857 |
872 |
839 |
867 |
+1.64% |
719,400 |
2024/2/9 |
836 |
860 |
834 |
853 |
+1.79% |
369,400 |
2024/2/8 |
849 |
854 |
825 |
838 |
-1.53% |
529,600 |
2024/2/7 |
869 |
875 |
851 |
851 |
-2.63% |
514,700 |
2024/2/6 |
898 |
899 |
874 |
874 |
-2.78% |
456,300 |
2024/2/5 |
886 |
910 |
879 |
899 |
+1.58% |
384,900 |
2024/2/2 |
877 |
895 |
873 |
885 |
+0.68% |
231,000 |
2024/2/1 |
885 |
889 |
872 |
879 |
-1.90% |
381,400 |
2024/1/31 |
887 |
896 |
873 |
896 |
+0.67% |
389,000 |
2024/1/30 |
902 |
902 |
879 |
890 |
-0.45% |
358,700 |
2024/1/29 |
876 |
906 |
876 |
894 |
+2.05% |
344,000 |
2024/1/26 |
888 |
897 |
874 |
876 |
-1.46% |
369,600 |
2024/1/25 |
897 |
897 |
871 |
889 |
-0.89% |
358,000 |
2024/1/24 |
898 |
909 |
891 |
897 |
-0.44% |
313,100 |
2024/1/23 |
926 |
928 |
901 |
901 |
-1.10% |
372,000 |
2024/1/22 |
889 |
912 |
871 |
911 |
+4.00% |
457,900 |
2024/1/19 |
869 |
885 |
860 |
876 |
-0.23% |
447,300 |
2024/1/18 |
887 |
896 |
878 |
878 |
-1.24% |
246,100 |
2024/1/17 |
892 |
899 |
877 |
889 |
-0.34% |
436,900 |
2024/1/16 |
927 |
928 |
892 |
892 |
-3.04% |
462,200 |
2024/1/15 |
934 |
934 |
893 |
920 |
-1.60% |
636,600 |
2024/1/12 |
924 |
942 |
914 |
935 |
+1.63% |
570,500 |
2024/1/11 |
945 |
957 |
918 |
920 |
-2.13% |
583,500 |
2024/1/10 |
942 |
949 |
932 |
940 |
-0.42% |
334,000 |
2024/1/9 |
914 |
948 |
911 |
944 |
+3.85% |
578,300 |
2024/1/5 |
917 |
927 |
903 |
909 |
+0.11% |
328,500 |
2024/1/4 |
914 |
915 |
887 |
908 |
-1.84% |
537,200 |
2023/12/29 |
920 |
944 |
908 |
925 |
-0.11% |
562,100 |
2023/12/28 |
894 |
933 |
876 |
926 |
+2.09% |
516,000 |
2023/12/27 |
883 |
913 |
881 |
907 |
+2.14% |
610,400 |
2023/12/26 |
866 |
894 |
860 |
888 |
+2.30% |
494,500 |
2023/12/25 |
882 |
895 |
861 |
868 |
-0.80% |
480,400 |
2023/12/22 |
917 |
925 |
875 |
875 |
-4.16% |
616,600 |
2023/12/21 |
919 |
930 |
902 |
913 |
-2.46% |
484,500 |
2023/12/20 |
910 |
948 |
907 |
936 |
+4.00% |
877,600 |
2023/12/19 |
880 |
904 |
874 |
900 |
+1.24% |
381,400 |
2023/12/18 |
898 |
925 |
876 |
889 |
-1.88% |
639,800 |
2023/12/15 |
872 |
923 |
869 |
906 |
+5.72% |
1,302,800 |
2023/12/14 |
826 |
858 |
822 |
857 |
+4.13% |
884,900 |
2023/12/13 |
818 |
835 |
802 |
823 |
-0.36% |
1,210,800 |
2023/12/12 |
870 |
870 |
825 |
826 |
-5.71% |
1,245,800 |
2023/12/11 |
884 |
892 |
868 |
876 |
-1.02% |
989,600 |
2023/12/8 |
936 |
939 |
885 |
885 |
-6.94% |
1,060,200 |
2023/12/7 |
990 |
990 |
951 |
951 |
-3.45% |
552,400 |
2023/12/6 |
980 |
990 |
974 |
985 |
-0.71% |
494,300 |
2023/12/5 |
980 |
992 |
963 |
992 |
+1.12% |
641,900 |
2023/12/4 |
1,010 |
1,017 |
980 |
981 |
-2.39% |
550,700 |
2023/12/1 |
1,022 |
1,032 |
995 |
1,005 |
-0.69% |
594,500 |
2023/11/30 |
1,000 |
1,015 |
978 |
1,012 |
+0.70% |
818,000 |
2023/11/29 |
1,066 |
1,069 |
1,000 |
1,005 |
-4.92% |
1,112,200 |
2023/11/28 |
1,116 |
1,121 |
1,052 |
1,057 |
-5.37% |
1,172,700 |
2023/11/27 |
1,124 |
1,139 |
1,092 |
1,117 |
+0.63% |
761,900 |
2023/11/24 |
1,083 |
1,130 |
1,081 |
1,110 |
+2.78% |
1,188,300 |
2023/11/22 |
1,157 |
1,160 |
1,060 |
1,080 |
-2.79% |
1,933,800 |
2023/11/21 |
1,005 |
1,120 |
998 |
1,111 |
+10.77% |
2,255,100 |
2023/11/20 |
998 |
1,006 |
975 |
1,003 |
+0.20% |
886,600 |
2023/11/17 |
952 |
1,006 |
942 |
1,001 |
+4.27% |
1,048,900 |
2023/11/16 |
994 |
1,004 |
954 |
960 |
-3.61% |
1,081,800 |
2023/11/15 |
1,010 |
1,063 |
987 |
996 |
-0.20% |
1,724,200 |
2023/11/14 |
1,026 |
1,050 |
983 |
998 |
-0.60% |
1,442,700 |
2023/11/13 |
993 |
1,018 |
992 |
1,004 |
+2.03% |
716,100 |
2023/11/10 |
1,003 |
1,003 |
971 |
984 |
-2.38% |
673,600 |
2023/11/9 |
1,010 |
1,015 |
987 |
1,008 |
+0.00% |
533,900 |
2023/11/8 |
1,022 |
1,023 |
996 |
1,008 |
+0.10% |
419,800 |
2023/11/7 |
1,021 |
1,030 |
1,003 |
1,007 |
-2.23% |
402,100 |
2023/11/6 |
1,034 |
1,048 |
1,019 |
1,030 |
+1.38% |
423,400 |
2023/11/2 |
1,009 |
1,033 |
995 |
1,016 |
+0.49% |
522,500 |
2023/11/1 |
1,017 |
1,023 |
996 |
1,011 |
+0.50% |
340,000 |
2023/10/31 |
1,010 |
1,015 |
984 |
1,006 |
-0.30% |
551,400 |
2023/10/30 |
1,010 |
1,034 |
996 |
1,009 |
-0.79% |
376,700 |
2023/10/27 |
1,000 |
1,018 |
989 |
1,017 |
+2.83% |
474,600 |
2023/10/26 |
1,015 |
1,020 |
981 |
989 |
-4.26% |
643,800 |
2023/10/25 |
1,070 |
1,074 |
1,031 |
1,033 |
-1.81% |
305,100 |
2023/10/24 |
1,022 |
1,053 |
1,010 |
1,052 |
+2.73% |
687,700 |
2023/10/23 |
1,007 |
1,037 |
1,005 |
1,024 |
+0.29% |
559,300 |
2023/10/20 |
1,028 |
1,057 |
1,012 |
1,021 |
-0.68% |
550,000 |
2023/10/19 |
1,007 |
1,090 |
1,005 |
1,028 |
-0.87% |
494,800 |
2023/10/18 |
1,065 |
1,069 |
1,030 |
1,037 |
-2.99% |
463,700 |
2023/10/17 |
1,068 |
1,094 |
1,056 |
1,069 |
+2.30% |
363,500 |
2023/10/16 |
1,127 |
1,127 |
1,026 |
1,045 |
-8.41% |
839,300 |
2023/10/13 |
1,180 |
1,183 |
1,132 |
1,141 |
-3.55% |
360,400 |
2023/10/12 |
1,130 |
1,193 |
1,118 |
1,183 |
+3.41% |
486,900 |
2023/10/11 |
1,116 |
1,153 |
1,115 |
1,144 |
+2.05% |
306,300 |
2023/10/10 |
1,161 |
1,168 |
1,117 |
1,121 |
-3.45% |
431,500 |
2023/10/6 |
1,179 |
1,190 |
1,137 |
1,161 |
+1.22% |
579,400 |
2023/10/5 |
1,100 |
1,149 |
1,075 |
1,147 |
+5.52% |
697,900 |
2023/10/4 |
1,076 |
1,119 |
1,071 |
1,087 |
-0.64% |
672,100 |
2023/10/3 |
1,120 |
1,135 |
1,089 |
1,094 |
-3.95% |
666,800 |
2023/10/2 |
1,192 |
1,197 |
1,138 |
1,139 |
-4.04% |
772,100 |
2023/9/29 |
1,211 |
1,221 |
1,182 |
1,187 |
-1.90% |
608,900 |
2023/9/28 |
1,237 |
1,247 |
1,202 |
1,210 |
-3.89% |
475,900 |
2023/9/27 |
1,229 |
1,260 |
1,218 |
1,259 |
+0.88% |
547,800 |
|