日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
1,307 |
1,308 |
1,291 |
1,301 |
-0.46% |
3,200 |
2024/3/27 |
1,313 |
1,320 |
1,300 |
1,307 |
-0.46% |
12,200 |
2024/3/26 |
1,292 |
1,315 |
1,289 |
1,313 |
+1.31% |
6,100 |
2024/3/25 |
1,307 |
1,324 |
1,296 |
1,296 |
-2.11% |
10,000 |
2024/3/22 |
1,333 |
1,333 |
1,308 |
1,324 |
-1.12% |
7,300 |
2024/3/21 |
1,325 |
1,345 |
1,325 |
1,339 |
+1.83% |
15,900 |
2024/3/19 |
1,308 |
1,325 |
1,280 |
1,315 |
+0.54% |
9,600 |
2024/3/18 |
1,285 |
1,320 |
1,285 |
1,308 |
+2.35% |
15,100 |
2024/3/15 |
1,285 |
1,315 |
1,272 |
1,278 |
-1.01% |
15,500 |
2024/3/14 |
1,304 |
1,308 |
1,284 |
1,291 |
-1.00% |
8,700 |
2024/3/13 |
1,288 |
1,308 |
1,267 |
1,304 |
+1.48% |
20,900 |
2024/3/12 |
1,212 |
1,285 |
1,210 |
1,285 |
+6.02% |
22,100 |
2024/3/11 |
1,225 |
1,263 |
1,210 |
1,212 |
-2.18% |
31,800 |
2024/3/8 |
1,265 |
1,274 |
1,224 |
1,239 |
-2.75% |
50,900 |
2024/3/7 |
1,296 |
1,301 |
1,270 |
1,274 |
-2.00% |
16,500 |
2024/3/6 |
1,259 |
1,325 |
1,259 |
1,300 |
+2.20% |
23,400 |
2024/3/5 |
1,276 |
1,299 |
1,260 |
1,272 |
-1.17% |
14,000 |
2024/3/4 |
1,283 |
1,327 |
1,272 |
1,287 |
+0.55% |
23,400 |
2024/3/1 |
1,276 |
1,299 |
1,272 |
1,280 |
-0.08% |
18,700 |
2024/2/29 |
1,320 |
1,322 |
1,268 |
1,281 |
-3.47% |
42,100 |
2024/2/28 |
1,316 |
1,349 |
1,300 |
1,327 |
-0.15% |
69,700 |
2024/2/27 |
1,310 |
1,346 |
1,310 |
1,329 |
+2.00% |
17,400 |
2024/2/26 |
1,330 |
1,330 |
1,285 |
1,303 |
-1.88% |
33,200 |
2024/2/22 |
1,330 |
1,333 |
1,312 |
1,328 |
-0.15% |
11,100 |
2024/2/21 |
1,373 |
1,373 |
1,309 |
1,330 |
-2.71% |
25,700 |
2024/2/20 |
1,352 |
1,395 |
1,344 |
1,367 |
+4.75% |
45,000 |
2024/2/19 |
1,285 |
1,318 |
1,275 |
1,305 |
+2.27% |
24,700 |
2024/2/16 |
1,259 |
1,294 |
1,246 |
1,276 |
+2.08% |
37,000 |
2024/2/15 |
1,320 |
1,320 |
1,237 |
1,250 |
-5.30% |
60,200 |
2024/2/14 |
1,355 |
1,365 |
1,308 |
1,320 |
-3.86% |
49,900 |
2024/2/13 |
1,383 |
1,420 |
1,358 |
1,373 |
-0.51% |
45,500 |
2024/2/9 |
1,385 |
1,408 |
1,380 |
1,380 |
-1.43% |
32,700 |
2024/2/8 |
1,416 |
1,416 |
1,392 |
1,400 |
-1.69% |
25,500 |
2024/2/7 |
1,440 |
1,451 |
1,395 |
1,424 |
-1.93% |
68,000 |
2024/2/6 |
1,463 |
1,464 |
1,440 |
1,452 |
-1.69% |
37,800 |
2024/2/5 |
1,460 |
1,504 |
1,456 |
1,477 |
+0.96% |
25,800 |
2024/2/2 |
1,450 |
1,483 |
1,450 |
1,463 |
+0.90% |
20,300 |
2024/2/1 |
1,453 |
1,465 |
1,441 |
1,450 |
-1.56% |
20,200 |
2024/1/31 |
1,465 |
1,475 |
1,445 |
1,473 |
+1.10% |
21,400 |
2024/1/30 |
1,453 |
1,468 |
1,441 |
1,457 |
+0.90% |
18,400 |
2024/1/29 |
1,460 |
1,463 |
1,433 |
1,444 |
-0.69% |
18,800 |
2024/1/26 |
1,441 |
1,493 |
1,440 |
1,454 |
+0.35% |
43,600 |
2024/1/25 |
1,453 |
1,465 |
1,443 |
1,449 |
-0.89% |
8,800 |
2024/1/24 |
1,454 |
1,486 |
1,446 |
1,462 |
+0.90% |
19,200 |
2024/1/23 |
1,460 |
1,462 |
1,426 |
1,449 |
-0.48% |
22,800 |
2024/1/22 |
1,385 |
1,459 |
1,380 |
1,456 |
+5.05% |
32,100 |
2024/1/19 |
1,403 |
1,403 |
1,375 |
1,386 |
-1.00% |
23,800 |
2024/1/18 |
1,412 |
1,441 |
1,393 |
1,400 |
-2.91% |
20,700 |
2024/1/17 |
1,440 |
1,450 |
1,422 |
1,442 |
+1.55% |
19,400 |
2024/1/16 |
1,449 |
1,470 |
1,382 |
1,420 |
-1.39% |
52,500 |
2024/1/15 |
1,410 |
1,450 |
1,380 |
1,440 |
+2.27% |
39,900 |
2024/1/12 |
1,386 |
1,409 |
1,366 |
1,408 |
+1.37% |
32,300 |
2024/1/11 |
1,400 |
1,420 |
1,389 |
1,389 |
-0.57% |
18,700 |
2024/1/10 |
1,407 |
1,407 |
1,384 |
1,397 |
+0.00% |
14,100 |
2024/1/9 |
1,397 |
1,420 |
1,380 |
1,397 |
+2.19% |
16,300 |
2024/1/5 |
1,399 |
1,399 |
1,364 |
1,367 |
-1.94% |
17,300 |
2024/1/4 |
1,364 |
1,404 |
1,342 |
1,394 |
+2.05% |
24,200 |
2023/12/29 |
1,358 |
1,382 |
1,352 |
1,366 |
+0.81% |
15,600 |
2023/12/28 |
1,348 |
1,371 |
1,332 |
1,355 |
+0.00% |
12,000 |
2023/12/27 |
1,333 |
1,361 |
1,311 |
1,355 |
+1.80% |
45,900 |
2023/12/26 |
1,333 |
1,366 |
1,320 |
1,331 |
+0.91% |
17,500 |
2023/12/25 |
1,330 |
1,351 |
1,303 |
1,319 |
-2.58% |
34,500 |
2023/12/22 |
1,356 |
1,359 |
1,334 |
1,354 |
+0.37% |
15,200 |
2023/12/21 |
1,350 |
1,382 |
1,342 |
1,349 |
-1.96% |
24,000 |
2023/12/20 |
1,419 |
1,424 |
1,370 |
1,376 |
-2.20% |
23,700 |
2023/12/19 |
1,370 |
1,415 |
1,370 |
1,407 |
+2.18% |
22,600 |
2023/12/18 |
1,411 |
1,416 |
1,360 |
1,377 |
-3.44% |
34,200 |
2023/12/15 |
1,453 |
1,453 |
1,414 |
1,426 |
-0.14% |
20,400 |
2023/12/14 |
1,415 |
1,464 |
1,415 |
1,428 |
+0.49% |
29,100 |
2023/12/13 |
1,415 |
1,461 |
1,400 |
1,421 |
-0.14% |
28,800 |
2023/12/12 |
1,415 |
1,435 |
1,401 |
1,423 |
-0.07% |
26,100 |
2023/12/11 |
1,410 |
1,444 |
1,400 |
1,424 |
+2.96% |
20,100 |
2023/12/8 |
1,364 |
1,420 |
1,351 |
1,383 |
+0.22% |
41,100 |
2023/12/7 |
1,474 |
1,474 |
1,370 |
1,380 |
-6.38% |
46,300 |
2023/12/6 |
1,452 |
1,490 |
1,450 |
1,474 |
+1.52% |
23,300 |
2023/12/5 |
1,480 |
1,480 |
1,450 |
1,452 |
-2.42% |
24,300 |
2023/12/4 |
1,443 |
1,490 |
1,443 |
1,488 |
+3.12% |
20,900 |
2023/12/1 |
1,465 |
1,473 |
1,430 |
1,443 |
-2.30% |
18,300 |
2023/11/30 |
1,470 |
1,477 |
1,453 |
1,477 |
+0.14% |
10,900 |
2023/11/29 |
1,447 |
1,492 |
1,445 |
1,475 |
+1.86% |
30,100 |
2023/11/28 |
1,450 |
1,469 |
1,426 |
1,448 |
-0.14% |
14,900 |
2023/11/27 |
1,481 |
1,500 |
1,450 |
1,450 |
-2.09% |
26,200 |
2023/11/24 |
1,489 |
1,525 |
1,480 |
1,481 |
-1.07% |
23,300 |
2023/11/22 |
1,506 |
1,506 |
1,465 |
1,497 |
-0.60% |
36,400 |
2023/11/21 |
1,449 |
1,506 |
1,431 |
1,506 |
+5.17% |
58,900 |
2023/11/20 |
1,356 |
1,433 |
1,356 |
1,432 |
+6.23% |
45,800 |
2023/11/17 |
1,380 |
1,380 |
1,337 |
1,348 |
-1.17% |
21,100 |
2023/11/16 |
1,390 |
1,400 |
1,364 |
1,364 |
-2.29% |
13,900 |
2023/11/15 |
1,362 |
1,405 |
1,362 |
1,396 |
+2.50% |
30,300 |
2023/11/14 |
1,362 |
1,382 |
1,335 |
1,362 |
+1.11% |
12,300 |
2023/11/13 |
1,387 |
1,387 |
1,332 |
1,347 |
-0.96% |
10,400 |
2023/11/10 |
1,369 |
1,369 |
1,346 |
1,360 |
-1.52% |
12,700 |
2023/11/9 |
1,367 |
1,395 |
1,352 |
1,381 |
+1.02% |
15,500 |
2023/11/8 |
1,393 |
1,405 |
1,363 |
1,367 |
-2.22% |
18,700 |
2023/11/7 |
1,401 |
1,406 |
1,387 |
1,398 |
-0.21% |
23,500 |
2023/11/6 |
1,358 |
1,412 |
1,353 |
1,401 |
+3.32% |
39,100 |
2023/11/2 |
1,327 |
1,360 |
1,321 |
1,356 |
+3.51% |
19,200 |
2023/11/1 |
1,336 |
1,336 |
1,306 |
1,310 |
-1.95% |
9,100 |
2023/10/31 |
1,303 |
1,339 |
1,285 |
1,336 |
+1.75% |
17,000 |
2023/10/30 |
1,293 |
1,332 |
1,293 |
1,313 |
+1.47% |
23,400 |
2023/10/27 |
1,279 |
1,306 |
1,245 |
1,294 |
+1.33% |
44,800 |
2023/10/26 |
1,340 |
1,340 |
1,265 |
1,277 |
-5.69% |
66,600 |
2023/10/25 |
1,368 |
1,373 |
1,351 |
1,354 |
-1.02% |
26,900 |
2023/10/24 |
1,383 |
1,387 |
1,313 |
1,368 |
-1.08% |
44,200 |
2023/10/23 |
1,423 |
1,436 |
1,365 |
1,383 |
-3.02% |
33,900 |
2023/10/20 |
1,453 |
1,453 |
1,418 |
1,426 |
-1.86% |
24,300 |
2023/10/19 |
1,454 |
1,475 |
1,440 |
1,453 |
-0.21% |
24,400 |
2023/10/18 |
1,457 |
1,480 |
1,435 |
1,456 |
+1.18% |
56,000 |
2023/10/17 |
1,400 |
1,462 |
1,400 |
1,439 |
+3.67% |
77,600 |
2023/10/16 |
1,340 |
1,411 |
1,339 |
1,388 |
+2.21% |
94,100 |
2023/10/13 |
1,355 |
1,360 |
1,326 |
1,358 |
-0.80% |
59,200 |
2023/10/12 |
1,359 |
1,374 |
1,324 |
1,369 |
+1.71% |
27,100 |
2023/10/11 |
1,365 |
1,365 |
1,342 |
1,346 |
-1.32% |
31,700 |
2023/10/10 |
1,378 |
1,397 |
1,359 |
1,364 |
+0.89% |
26,300 |
2023/10/6 |
1,383 |
1,383 |
1,339 |
1,352 |
-2.24% |
45,800 |
2023/10/5 |
1,345 |
1,391 |
1,342 |
1,383 |
+3.75% |
36,400 |
2023/10/4 |
1,325 |
1,355 |
1,321 |
1,333 |
-3.75% |
66,100 |
2023/10/3 |
1,423 |
1,423 |
1,378 |
1,385 |
-2.67% |
59,800 |
2023/10/2 |
1,452 |
1,466 |
1,412 |
1,423 |
-2.53% |
52,000 |
2023/9/29 |
1,460 |
1,472 |
1,451 |
1,460 |
+0.83% |
26,500 |
2023/9/28 |
1,475 |
1,480 |
1,439 |
1,448 |
-0.82% |
39,300 |
2023/9/27 |
1,475 |
1,504 |
1,423 |
1,460 |
+0.21% |
64,500 |
2023/9/26 |
1,484 |
1,484 |
1,451 |
1,457 |
-0.88% |
37,000 |
|