日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
1,803 |
1,821 |
1,775 |
1,779 |
-2.25% |
92,500 |
2024/3/27 |
1,804 |
1,856 |
1,800 |
1,820 |
+0.89% |
74,300 |
2024/3/26 |
1,785 |
1,834 |
1,781 |
1,804 |
+0.11% |
86,600 |
2024/3/25 |
1,834 |
1,854 |
1,792 |
1,802 |
+0.45% |
84,500 |
2024/3/22 |
1,823 |
1,838 |
1,790 |
1,794 |
-0.83% |
74,600 |
2024/3/21 |
1,812 |
1,849 |
1,777 |
1,809 |
+0.06% |
83,100 |
2024/3/19 |
1,787 |
1,814 |
1,750 |
1,808 |
+0.84% |
53,800 |
2024/3/18 |
1,836 |
1,836 |
1,787 |
1,793 |
-1.81% |
59,100 |
2024/3/15 |
1,873 |
1,885 |
1,800 |
1,826 |
-2.87% |
94,200 |
2024/3/14 |
1,892 |
1,919 |
1,839 |
1,880 |
-0.05% |
51,400 |
2024/3/13 |
1,895 |
1,914 |
1,843 |
1,881 |
+0.91% |
75,200 |
2024/3/12 |
1,804 |
1,864 |
1,782 |
1,864 |
+2.81% |
50,800 |
2024/3/11 |
1,778 |
1,813 |
1,769 |
1,813 |
+0.22% |
61,000 |
2024/3/8 |
1,794 |
1,842 |
1,790 |
1,809 |
+0.50% |
53,100 |
2024/3/7 |
1,822 |
1,862 |
1,798 |
1,800 |
-1.10% |
85,900 |
2024/3/6 |
1,777 |
1,822 |
1,770 |
1,820 |
+1.00% |
54,100 |
2024/3/5 |
1,776 |
1,805 |
1,743 |
1,802 |
-0.17% |
76,800 |
2024/3/4 |
1,801 |
1,834 |
1,785 |
1,805 |
+1.52% |
55,900 |
2024/3/1 |
1,791 |
1,807 |
1,773 |
1,778 |
-0.78% |
51,600 |
2024/2/29 |
1,790 |
1,803 |
1,778 |
1,792 |
-0.78% |
61,000 |
2024/2/28 |
1,782 |
1,829 |
1,776 |
1,806 |
+0.56% |
76,200 |
2024/2/27 |
1,796 |
1,866 |
1,795 |
1,796 |
+0.06% |
70,400 |
2024/2/26 |
1,840 |
1,859 |
1,795 |
1,795 |
-2.02% |
102,300 |
2024/2/22 |
1,846 |
1,879 |
1,811 |
1,832 |
+2.40% |
110,600 |
2024/2/21 |
1,763 |
1,815 |
1,748 |
1,789 |
+0.73% |
135,000 |
2024/2/20 |
1,738 |
1,806 |
1,731 |
1,776 |
+3.50% |
161,200 |
2024/2/19 |
1,724 |
1,738 |
1,674 |
1,716 |
-1.55% |
149,800 |
2024/2/16 |
1,757 |
1,763 |
1,670 |
1,743 |
+0.17% |
190,100 |
2024/2/15 |
1,700 |
1,785 |
1,700 |
1,740 |
+14.93% |
392,400 |
2024/2/14 |
1,630 |
1,630 |
1,495 |
1,514 |
-7.57% |
380,300 |
2024/2/13 |
1,611 |
1,638 |
1,597 |
1,638 |
+2.63% |
100,100 |
2024/2/9 |
1,584 |
1,618 |
1,584 |
1,596 |
+0.50% |
53,600 |
2024/2/8 |
1,611 |
1,624 |
1,569 |
1,588 |
-2.34% |
82,500 |
2024/2/7 |
1,624 |
1,630 |
1,601 |
1,626 |
-0.67% |
59,900 |
2024/2/6 |
1,674 |
1,674 |
1,637 |
1,637 |
-1.15% |
46,300 |
2024/2/5 |
1,681 |
1,682 |
1,642 |
1,656 |
-0.84% |
74,000 |
2024/2/2 |
1,664 |
1,695 |
1,652 |
1,670 |
+1.27% |
123,200 |
2024/2/1 |
1,653 |
1,670 |
1,633 |
1,649 |
-0.30% |
87,300 |
2024/1/31 |
1,640 |
1,659 |
1,622 |
1,654 |
+2.10% |
93,700 |
2024/1/30 |
1,620 |
1,629 |
1,594 |
1,620 |
-0.25% |
105,500 |
2024/1/29 |
1,629 |
1,662 |
1,616 |
1,624 |
+0.56% |
74,700 |
2024/1/26 |
1,590 |
1,647 |
1,579 |
1,615 |
+0.62% |
115,100 |
2024/1/25 |
1,585 |
1,606 |
1,566 |
1,605 |
+2.16% |
48,100 |
2024/1/24 |
1,584 |
1,584 |
1,563 |
1,571 |
-1.50% |
53,000 |
2024/1/23 |
1,619 |
1,663 |
1,594 |
1,595 |
-1.42% |
124,100 |
2024/1/22 |
1,561 |
1,618 |
1,557 |
1,618 |
+3.78% |
104,400 |
2024/1/19 |
1,569 |
1,572 |
1,538 |
1,559 |
+0.32% |
76,600 |
2024/1/18 |
1,499 |
1,554 |
1,496 |
1,554 |
+3.46% |
73,700 |
2024/1/17 |
1,520 |
1,540 |
1,500 |
1,502 |
-1.57% |
87,600 |
2024/1/16 |
1,529 |
1,552 |
1,520 |
1,526 |
-1.61% |
81,500 |
2024/1/15 |
1,554 |
1,559 |
1,533 |
1,551 |
+1.24% |
73,600 |
2024/1/12 |
1,580 |
1,589 |
1,516 |
1,532 |
-3.71% |
206,000 |
2024/1/11 |
1,637 |
1,646 |
1,591 |
1,591 |
-2.63% |
88,500 |
2024/1/10 |
1,670 |
1,670 |
1,630 |
1,634 |
-1.74% |
81,400 |
2024/1/9 |
1,640 |
1,665 |
1,626 |
1,663 |
+3.94% |
117,200 |
2024/1/5 |
1,629 |
1,630 |
1,581 |
1,600 |
-1.30% |
79,200 |
2024/1/4 |
1,541 |
1,628 |
1,534 |
1,621 |
+6.30% |
153,000 |
2023/12/29 |
1,552 |
1,556 |
1,516 |
1,525 |
-1.04% |
38,300 |
2023/12/28 |
1,533 |
1,565 |
1,529 |
1,541 |
+0.52% |
67,200 |
2023/12/27 |
1,530 |
1,543 |
1,513 |
1,533 |
+0.20% |
53,700 |
2023/12/26 |
1,543 |
1,559 |
1,498 |
1,530 |
-1.29% |
99,800 |
2023/12/25 |
1,550 |
1,564 |
1,534 |
1,550 |
+1.71% |
101,600 |
2023/12/22 |
1,530 |
1,560 |
1,512 |
1,524 |
-0.07% |
122,200 |
2023/12/21 |
1,506 |
1,553 |
1,494 |
1,525 |
+1.46% |
151,100 |
2023/12/20 |
1,525 |
1,525 |
1,482 |
1,503 |
-0.46% |
81,600 |
2023/12/19 |
1,461 |
1,510 |
1,461 |
1,510 |
+2.23% |
84,400 |
2023/12/18 |
1,510 |
1,515 |
1,444 |
1,477 |
-1.40% |
87,100 |
2023/12/15 |
1,440 |
1,510 |
1,440 |
1,498 |
+3.38% |
138,100 |
2023/12/14 |
1,420 |
1,454 |
1,396 |
1,449 |
+3.65% |
123,000 |
2023/12/13 |
1,392 |
1,417 |
1,392 |
1,398 |
+1.53% |
50,700 |
2023/12/12 |
1,421 |
1,440 |
1,370 |
1,377 |
-2.69% |
77,300 |
2023/12/11 |
1,387 |
1,415 |
1,375 |
1,415 |
+3.51% |
44,000 |
2023/12/8 |
1,372 |
1,388 |
1,359 |
1,367 |
-1.73% |
106,200 |
2023/12/7 |
1,438 |
1,439 |
1,391 |
1,391 |
-4.60% |
149,200 |
2023/12/6 |
1,433 |
1,462 |
1,433 |
1,458 |
+1.82% |
24,600 |
2023/12/5 |
1,454 |
1,472 |
1,432 |
1,432 |
-1.98% |
33,300 |
2023/12/4 |
1,430 |
1,472 |
1,416 |
1,461 |
+1.60% |
77,600 |
2023/12/1 |
1,469 |
1,469 |
1,429 |
1,438 |
-2.11% |
85,600 |
2023/11/30 |
1,491 |
1,500 |
1,466 |
1,469 |
-1.87% |
55,100 |
2023/11/29 |
1,530 |
1,535 |
1,480 |
1,497 |
-2.28% |
138,000 |
2023/11/28 |
1,513 |
1,553 |
1,509 |
1,532 |
+1.19% |
137,200 |
2023/11/27 |
1,505 |
1,541 |
1,493 |
1,514 |
+1.27% |
121,800 |
2023/11/24 |
1,494 |
1,517 |
1,483 |
1,495 |
+2.12% |
80,200 |
2023/11/22 |
1,496 |
1,520 |
1,464 |
1,464 |
-3.30% |
137,900 |
2023/11/21 |
1,490 |
1,520 |
1,463 |
1,514 |
+1.61% |
120,100 |
2023/11/20 |
1,463 |
1,508 |
1,444 |
1,490 |
+1.71% |
114,100 |
2023/11/17 |
1,428 |
1,466 |
1,410 |
1,465 |
+0.48% |
143,800 |
2023/11/16 |
1,540 |
1,577 |
1,402 |
1,458 |
-3.95% |
490,400 |
2023/11/15 |
1,433 |
1,528 |
1,390 |
1,518 |
+23.62% |
880,600 |
2023/11/14 |
1,232 |
1,242 |
1,205 |
1,228 |
+1.15% |
118,000 |
2023/11/13 |
1,257 |
1,257 |
1,214 |
1,214 |
-3.34% |
74,600 |
2023/11/10 |
1,229 |
1,264 |
1,223 |
1,256 |
+0.96% |
57,000 |
2023/11/9 |
1,230 |
1,250 |
1,223 |
1,244 |
+0.24% |
41,900 |
2023/11/8 |
1,276 |
1,290 |
1,218 |
1,241 |
-2.90% |
76,700 |
2023/11/7 |
1,260 |
1,281 |
1,256 |
1,278 |
+2.08% |
81,700 |
2023/11/6 |
1,229 |
1,259 |
1,221 |
1,252 |
+6.19% |
100,100 |
2023/11/2 |
1,149 |
1,187 |
1,146 |
1,179 |
+2.79% |
56,700 |
2023/11/1 |
1,150 |
1,150 |
1,126 |
1,147 |
+2.14% |
85,600 |
2023/10/31 |
1,075 |
1,128 |
1,059 |
1,123 |
+5.15% |
93,300 |
2023/10/30 |
1,100 |
1,105 |
1,064 |
1,068 |
-3.78% |
171,700 |
2023/10/27 |
1,086 |
1,116 |
1,079 |
1,110 |
+1.65% |
82,600 |
2023/10/26 |
1,132 |
1,132 |
1,077 |
1,092 |
-6.59% |
194,600 |
2023/10/25 |
1,190 |
1,198 |
1,165 |
1,169 |
-0.76% |
87,400 |
2023/10/24 |
1,148 |
1,188 |
1,113 |
1,178 |
+3.06% |
146,300 |
2023/10/23 |
1,163 |
1,191 |
1,140 |
1,143 |
-3.54% |
155,700 |
2023/10/20 |
1,205 |
1,218 |
1,165 |
1,185 |
-3.58% |
188,400 |
2023/10/19 |
1,301 |
1,318 |
1,222 |
1,229 |
-8.90% |
218,500 |
2023/10/18 |
1,350 |
1,360 |
1,325 |
1,349 |
+0.30% |
118,100 |
2023/10/17 |
1,325 |
1,352 |
1,306 |
1,345 |
+5.00% |
196,700 |
2023/10/16 |
1,306 |
1,323 |
1,277 |
1,281 |
-2.66% |
139,400 |
2023/10/13 |
1,265 |
1,327 |
1,259 |
1,316 |
+4.53% |
166,500 |
2023/10/12 |
1,225 |
1,269 |
1,218 |
1,259 |
+3.28% |
89,100 |
2023/10/11 |
1,188 |
1,230 |
1,188 |
1,219 |
+2.61% |
76,200 |
2023/10/10 |
1,187 |
1,210 |
1,180 |
1,188 |
+1.45% |
68,400 |
2023/10/6 |
1,151 |
1,181 |
1,150 |
1,171 |
+2.45% |
50,400 |
2023/10/5 |
1,130 |
1,151 |
1,115 |
1,143 |
+3.44% |
70,300 |
2023/10/4 |
1,108 |
1,138 |
1,075 |
1,105 |
-4.99% |
157,300 |
2023/10/3 |
1,218 |
1,229 |
1,163 |
1,163 |
-4.91% |
89,200 |
2023/10/2 |
1,217 |
1,242 |
1,217 |
1,223 |
+0.49% |
54,600 |
2023/9/29 |
1,217 |
1,238 |
1,200 |
1,217 |
+0.58% |
62,300 |
2023/9/28 |
1,219 |
1,246 |
1,187 |
1,210 |
-4.23% |
88,400 |
2023/9/27 |
1,230.5 |
1,263.5 |
1,230.5 |
1,263.5 |
+0.64% |
38,300 |
2023/9/26 |
1,267 |
1,275 |
1,247 |
1,255.5 |
-0.67% |
21,800 |
|