日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
1,120 |
1,120 |
1,082 |
1,094 |
-1.17% |
41,800 |
2024/3/27 |
1,107 |
1,114 |
1,092 |
1,107 |
+0.27% |
107,300 |
2024/3/26 |
1,110 |
1,112 |
1,095 |
1,104 |
-0.09% |
39,700 |
2024/3/25 |
1,117 |
1,129 |
1,105 |
1,105 |
-1.25% |
35,700 |
2024/3/22 |
1,131 |
1,131 |
1,111 |
1,119 |
-1.67% |
29,300 |
2024/3/21 |
1,149 |
1,151 |
1,133 |
1,138 |
+0.44% |
94,400 |
2024/3/19 |
1,120 |
1,139 |
1,114 |
1,133 |
+1.98% |
29,700 |
2024/3/18 |
1,105 |
1,111 |
1,093 |
1,111 |
+0.63% |
38,100 |
2024/3/15 |
1,105 |
1,108 |
1,094 |
1,104 |
+0.00% |
33,000 |
2024/3/14 |
1,110 |
1,111 |
1,097 |
1,104 |
-0.27% |
30,300 |
2024/3/13 |
1,133 |
1,135 |
1,107 |
1,107 |
-2.55% |
38,300 |
2024/3/12 |
1,108 |
1,136 |
1,087 |
1,136 |
+1.34% |
44,000 |
2024/3/11 |
1,130 |
1,139 |
1,107 |
1,121 |
-2.69% |
50,400 |
2024/3/8 |
1,119 |
1,156 |
1,119 |
1,152 |
+2.49% |
88,300 |
2024/3/7 |
1,128 |
1,143 |
1,118 |
1,124 |
-0.35% |
33,200 |
2024/3/6 |
1,126 |
1,143 |
1,116 |
1,128 |
-0.79% |
38,800 |
2024/3/5 |
1,088 |
1,144 |
1,088 |
1,137 |
+4.70% |
89,500 |
2024/3/4 |
1,090 |
1,096 |
1,081 |
1,086 |
-0.55% |
63,600 |
2024/3/1 |
1,108 |
1,118 |
1,092 |
1,092 |
-1.53% |
39,800 |
2024/2/29 |
1,120 |
1,129 |
1,106 |
1,109 |
-2.72% |
59,700 |
2024/2/28 |
1,116 |
1,142 |
1,116 |
1,140 |
+1.06% |
53,700 |
2024/2/27 |
1,168 |
1,168 |
1,121 |
1,128 |
-3.18% |
76,200 |
2024/2/26 |
1,139 |
1,172 |
1,137 |
1,165 |
+2.28% |
63,600 |
2024/2/22 |
1,144 |
1,166 |
1,126 |
1,139 |
-0.78% |
76,200 |
2024/2/21 |
1,160 |
1,172 |
1,143 |
1,148 |
-1.03% |
37,700 |
2024/2/20 |
1,180 |
1,182 |
1,145 |
1,160 |
-1.11% |
59,400 |
2024/2/19 |
1,116 |
1,173 |
1,116 |
1,173 |
+4.27% |
70,900 |
2024/2/16 |
1,091 |
1,131 |
1,090 |
1,125 |
+1.63% |
75,000 |
2024/2/15 |
1,152 |
1,152 |
1,107 |
1,107 |
-3.32% |
316,900 |
2024/2/14 |
1,162 |
1,181 |
1,140 |
1,145 |
-6.30% |
422,800 |
2024/2/13 |
1,242 |
1,253 |
1,210 |
1,222 |
-1.37% |
176,300 |
2024/2/9 |
1,229 |
1,247 |
1,229 |
1,239 |
+0.65% |
36,400 |
2024/2/8 |
1,245 |
1,245 |
1,221 |
1,231 |
-1.44% |
53,400 |
2024/2/7 |
1,254 |
1,258 |
1,243 |
1,249 |
-0.40% |
27,600 |
2024/2/6 |
1,240 |
1,262 |
1,237 |
1,254 |
+0.24% |
30,000 |
2024/2/5 |
1,234 |
1,255 |
1,231 |
1,251 |
+1.30% |
43,400 |
2024/2/2 |
1,229 |
1,247 |
1,229 |
1,235 |
+0.49% |
23,900 |
2024/2/1 |
1,249 |
1,251 |
1,229 |
1,229 |
-1.84% |
62,600 |
2024/1/31 |
1,257 |
1,260 |
1,234 |
1,252 |
-0.71% |
75,700 |
2024/1/30 |
1,253 |
1,274 |
1,252 |
1,261 |
+0.64% |
69,300 |
2024/1/29 |
1,260 |
1,262 |
1,243 |
1,253 |
-0.71% |
52,800 |
2024/1/26 |
1,255 |
1,282 |
1,236 |
1,262 |
+0.08% |
119,100 |
2024/1/25 |
1,220 |
1,263 |
1,220 |
1,261 |
+3.62% |
96,500 |
2024/1/24 |
1,220 |
1,225 |
1,207 |
1,217 |
-0.73% |
43,000 |
2024/1/23 |
1,220 |
1,237 |
1,215 |
1,226 |
+0.82% |
65,200 |
2024/1/22 |
1,194 |
1,218 |
1,185 |
1,216 |
+2.10% |
63,100 |
2024/1/19 |
1,172 |
1,197 |
1,172 |
1,191 |
+2.32% |
68,700 |
2024/1/18 |
1,180 |
1,190 |
1,157 |
1,164 |
-2.18% |
68,400 |
2024/1/17 |
1,200 |
1,211 |
1,187 |
1,190 |
-1.16% |
107,700 |
2024/1/16 |
1,199 |
1,216 |
1,192 |
1,204 |
+0.42% |
64,900 |
2024/1/15 |
1,214 |
1,227 |
1,193 |
1,199 |
-1.15% |
102,300 |
2024/1/12 |
1,254 |
1,266 |
1,211 |
1,213 |
-4.79% |
96,600 |
2024/1/11 |
1,269 |
1,284 |
1,268 |
1,274 |
+0.39% |
64,400 |
2024/1/10 |
1,288 |
1,288 |
1,260 |
1,269 |
-1.48% |
84,100 |
2024/1/9 |
1,263 |
1,288 |
1,263 |
1,288 |
+1.98% |
99,500 |
2024/1/5 |
1,259 |
1,274 |
1,256 |
1,263 |
+0.72% |
67,200 |
2024/1/4 |
1,252 |
1,255 |
1,235 |
1,254 |
+0.16% |
119,400 |
2023/12/29 |
1,255 |
1,279 |
1,248 |
1,252 |
-0.40% |
166,700 |
2023/12/28 |
1,231 |
1,257 |
1,222 |
1,257 |
-2.56% |
127,800 |
2023/12/27 |
1,268 |
1,299 |
1,265 |
1,290 |
+2.30% |
305,300 |
2023/12/26 |
1,248 |
1,284 |
1,248 |
1,261 |
+0.88% |
140,800 |
2023/12/25 |
1,276 |
1,284 |
1,242 |
1,250 |
-2.27% |
111,000 |
2023/12/22 |
1,274 |
1,304 |
1,273 |
1,279 |
+0.39% |
163,700 |
2023/12/21 |
1,250 |
1,289 |
1,250 |
1,274 |
+1.11% |
119,900 |
2023/12/20 |
1,253 |
1,285 |
1,250 |
1,260 |
+1.12% |
278,600 |
2023/12/19 |
1,256 |
1,256 |
1,221 |
1,246 |
-1.35% |
128,900 |
2023/12/18 |
1,230 |
1,264 |
1,222 |
1,263 |
+2.18% |
118,200 |
2023/12/15 |
1,237 |
1,253 |
1,231 |
1,236 |
+0.41% |
87,500 |
2023/12/14 |
1,265 |
1,291 |
1,230 |
1,231 |
-2.30% |
125,400 |
2023/12/13 |
1,241 |
1,271 |
1,241 |
1,260 |
+1.53% |
132,300 |
2023/12/12 |
1,269 |
1,273 |
1,241 |
1,241 |
-1.90% |
117,000 |
2023/12/11 |
1,228 |
1,266 |
1,228 |
1,265 |
+3.01% |
44,400 |
2023/12/8 |
1,228 |
1,244 |
1,223 |
1,228 |
-1.21% |
75,100 |
2023/12/7 |
1,260 |
1,263 |
1,240 |
1,243 |
-1.35% |
68,900 |
2023/12/6 |
1,266 |
1,272 |
1,246 |
1,260 |
-0.16% |
145,800 |
2023/12/5 |
1,270 |
1,280 |
1,260 |
1,262 |
-1.56% |
70,600 |
2023/12/4 |
1,260 |
1,289 |
1,260 |
1,282 |
+2.23% |
100,500 |
2023/12/1 |
1,251 |
1,263 |
1,239 |
1,254 |
-0.87% |
108,900 |
2023/11/30 |
1,229 |
1,266 |
1,229 |
1,265 |
+3.94% |
112,500 |
2023/11/29 |
1,195 |
1,227 |
1,190 |
1,217 |
+2.35% |
86,800 |
2023/11/28 |
1,173 |
1,197 |
1,167 |
1,189 |
+1.36% |
66,600 |
2023/11/27 |
1,155 |
1,173 |
1,152 |
1,173 |
+1.65% |
57,600 |
2023/11/24 |
1,141 |
1,154 |
1,139 |
1,154 |
+1.32% |
51,800 |
2023/11/22 |
1,132 |
1,145 |
1,132 |
1,139 |
+0.98% |
47,700 |
2023/11/21 |
1,130 |
1,136 |
1,124 |
1,128 |
-0.18% |
29,100 |
2023/11/20 |
1,133 |
1,142 |
1,130 |
1,130 |
-0.26% |
28,100 |
2023/11/17 |
1,118 |
1,133 |
1,118 |
1,133 |
+0.44% |
27,700 |
2023/11/16 |
1,130 |
1,138 |
1,122 |
1,128 |
-0.18% |
29,500 |
2023/11/15 |
1,117 |
1,134 |
1,115 |
1,130 |
+2.26% |
41,300 |
2023/11/14 |
1,122 |
1,123 |
1,105 |
1,105 |
-1.78% |
31,200 |
2023/11/13 |
1,138 |
1,138 |
1,119 |
1,125 |
-2.17% |
69,000 |
2023/11/10 |
1,111 |
1,151 |
1,095 |
1,150 |
+1.05% |
180,700 |
2023/11/9 |
1,142 |
1,156 |
1,115 |
1,138 |
-0.26% |
113,500 |
2023/11/8 |
1,126 |
1,156 |
1,112 |
1,141 |
+8.25% |
409,200 |
2023/11/7 |
1,057 |
1,060 |
1,044 |
1,054 |
-0.28% |
48,000 |
2023/11/6 |
1,070 |
1,074 |
1,051 |
1,057 |
-0.84% |
55,900 |
2023/11/2 |
1,053 |
1,066 |
1,053 |
1,066 |
+1.43% |
48,200 |
2023/11/1 |
1,035 |
1,055 |
1,035 |
1,051 |
+1.45% |
60,800 |
2023/10/31 |
1,020 |
1,038 |
1,017 |
1,036 |
+2.68% |
65,000 |
2023/10/30 |
1,030 |
1,033 |
1,007 |
1,009 |
-2.04% |
66,800 |
2023/10/27 |
1,035 |
1,035 |
1,023 |
1,030 |
+1.08% |
39,300 |
2023/10/26 |
1,020 |
1,033 |
1,018 |
1,019 |
-0.68% |
31,500 |
2023/10/25 |
1,027 |
1,039 |
1,023 |
1,026 |
+0.59% |
28,900 |
2023/10/24 |
1,004 |
1,025 |
997 |
1,020 |
+1.59% |
43,700 |
2023/10/23 |
1,002 |
1,018 |
1,001 |
1,004 |
-0.40% |
32,100 |
2023/10/20 |
997 |
1,015 |
994 |
1,008 |
+1.10% |
32,200 |
2023/10/19 |
991 |
1,012 |
991 |
997 |
-0.30% |
37,500 |
2023/10/18 |
987 |
1,000 |
987 |
1,000 |
+1.32% |
29,000 |
2023/10/17 |
971 |
990 |
971 |
987 |
+1.75% |
34,800 |
2023/10/16 |
975 |
988 |
969 |
970 |
-2.02% |
70,300 |
2023/10/13 |
994 |
1,000 |
986 |
990 |
-0.50% |
31,100 |
2023/10/12 |
989 |
996 |
986 |
995 |
+0.61% |
28,000 |
2023/10/11 |
996 |
996 |
985 |
989 |
-0.70% |
34,800 |
2023/10/10 |
986 |
999 |
986 |
996 |
+1.32% |
22,400 |
2023/10/6 |
957 |
986 |
957 |
983 |
+2.08% |
38,500 |
2023/10/5 |
959 |
970 |
956 |
963 |
+1.16% |
41,300 |
2023/10/4 |
963 |
969 |
950 |
952 |
-2.26% |
107,200 |
2023/10/3 |
981 |
981 |
967 |
974 |
-0.92% |
99,800 |
2023/10/2 |
999 |
1,005 |
982 |
983 |
-1.31% |
302,200 |
2023/9/29 |
1,012 |
1,012 |
989 |
996 |
-0.99% |
65,000 |
2023/9/28 |
1,001 |
1,015 |
997 |
1,006 |
-0.40% |
70,100 |
2023/9/27 |
998 |
1,010 |
994 |
1,010 |
+1.00% |
532,700 |
2023/9/26 |
1,026 |
1,026 |
1,000 |
1,000 |
-2.53% |
61,400 |
|