日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
1,585 |
1,590 |
1,559 |
1,574 |
+0.25% |
97,300 |
2024/3/28 |
1,578 |
1,592 |
1,557 |
1,570 |
-0.57% |
108,600 |
2024/3/27 |
1,570 |
1,593 |
1,557 |
1,579 |
+1.41% |
130,300 |
2024/3/26 |
1,549 |
1,561 |
1,541 |
1,557 |
+0.52% |
126,300 |
2024/3/25 |
1,550 |
1,567 |
1,537 |
1,549 |
-1.15% |
132,500 |
2024/3/22 |
1,580 |
1,580 |
1,551 |
1,567 |
-0.82% |
132,600 |
2024/3/21 |
1,569 |
1,587 |
1,543 |
1,580 |
+2.07% |
177,900 |
2024/3/19 |
1,505 |
1,549 |
1,505 |
1,548 |
+3.20% |
133,600 |
2024/3/18 |
1,467 |
1,513 |
1,457 |
1,500 |
+3.23% |
156,700 |
2024/3/15 |
1,440 |
1,466 |
1,431 |
1,453 |
+0.21% |
156,800 |
2024/3/14 |
1,407 |
1,450 |
1,400 |
1,450 |
+2.62% |
137,900 |
2024/3/13 |
1,404 |
1,432 |
1,399 |
1,413 |
+5.13% |
268,500 |
2024/3/12 |
1,328 |
1,350 |
1,305 |
1,344 |
+0.75% |
131,700 |
2024/3/11 |
1,361 |
1,374 |
1,323 |
1,334 |
-3.61% |
120,300 |
2024/3/8 |
1,345 |
1,401 |
1,345 |
1,384 |
+1.02% |
122,600 |
2024/3/7 |
1,411 |
1,411 |
1,359 |
1,370 |
-1.86% |
97,100 |
2024/3/6 |
1,395 |
1,408 |
1,385 |
1,396 |
-0.64% |
149,500 |
2024/3/5 |
1,403 |
1,410 |
1,387 |
1,405 |
+0.93% |
128,300 |
2024/3/4 |
1,431 |
1,431 |
1,377 |
1,392 |
-2.93% |
202,300 |
2024/3/1 |
1,450 |
1,450 |
1,425 |
1,434 |
-0.69% |
118,600 |
2024/2/29 |
1,428 |
1,454 |
1,428 |
1,444 |
+1.62% |
155,300 |
2024/2/28 |
1,405 |
1,427 |
1,399 |
1,421 |
+1.36% |
141,500 |
2024/2/27 |
1,405 |
1,413 |
1,396 |
1,402 |
-0.57% |
145,200 |
2024/2/26 |
1,410 |
1,422 |
1,400 |
1,410 |
+1.51% |
119,800 |
2024/2/22 |
1,382 |
1,393 |
1,375 |
1,389 |
+0.29% |
124,500 |
2024/2/21 |
1,381 |
1,390 |
1,368 |
1,385 |
+0.29% |
185,400 |
2024/2/20 |
1,392 |
1,403 |
1,379 |
1,381 |
-0.65% |
146,600 |
2024/2/19 |
1,345 |
1,393 |
1,345 |
1,390 |
+3.04% |
245,400 |
2024/2/16 |
1,336 |
1,360 |
1,328 |
1,349 |
+3.06% |
250,500 |
2024/2/15 |
1,406 |
1,406 |
1,287 |
1,309 |
-8.84% |
335,200 |
2024/2/14 |
1,459 |
1,459 |
1,414 |
1,436 |
-2.38% |
153,300 |
2024/2/13 |
1,436 |
1,471 |
1,436 |
1,471 |
+3.23% |
144,400 |
2024/2/9 |
1,419 |
1,436 |
1,408 |
1,425 |
+0.28% |
88,000 |
2024/2/8 |
1,418 |
1,430 |
1,389 |
1,421 |
+0.00% |
128,900 |
2024/2/7 |
1,410 |
1,424 |
1,407 |
1,421 |
+0.78% |
106,900 |
2024/2/6 |
1,420 |
1,424 |
1,405 |
1,410 |
-1.26% |
91,900 |
2024/2/5 |
1,428 |
1,429 |
1,416 |
1,428 |
+1.20% |
90,900 |
2024/2/2 |
1,416 |
1,421 |
1,404 |
1,411 |
-1.47% |
123,200 |
2024/2/1 |
1,431 |
1,440 |
1,418 |
1,432 |
-0.21% |
86,900 |
2024/1/31 |
1,425 |
1,435 |
1,411 |
1,435 |
+0.14% |
120,000 |
2024/1/30 |
1,448 |
1,455 |
1,431 |
1,433 |
-0.83% |
71,700 |
2024/1/29 |
1,421 |
1,448 |
1,421 |
1,445 |
+2.19% |
77,900 |
2024/1/26 |
1,426 |
1,434 |
1,413 |
1,414 |
-0.63% |
87,100 |
2024/1/25 |
1,390 |
1,425 |
1,390 |
1,423 |
+1.86% |
105,900 |
2024/1/24 |
1,393 |
1,404 |
1,383 |
1,397 |
+0.29% |
84,600 |
2024/1/23 |
1,391 |
1,397 |
1,385 |
1,393 |
+0.36% |
120,700 |
2024/1/22 |
1,377 |
1,390 |
1,373 |
1,388 |
+1.39% |
64,100 |
2024/1/19 |
1,372 |
1,372 |
1,356 |
1,369 |
+0.59% |
91,500 |
2024/1/18 |
1,366 |
1,372 |
1,356 |
1,361 |
-0.15% |
73,100 |
2024/1/17 |
1,401 |
1,404 |
1,363 |
1,363 |
-2.78% |
105,400 |
2024/1/16 |
1,415 |
1,421 |
1,399 |
1,402 |
-0.85% |
96,500 |
2024/1/15 |
1,375 |
1,414 |
1,373 |
1,414 |
+2.32% |
130,800 |
2024/1/12 |
1,381 |
1,387 |
1,371 |
1,382 |
+0.58% |
88,900 |
2024/1/11 |
1,400 |
1,404 |
1,371 |
1,374 |
-1.15% |
101,200 |
2024/1/10 |
1,361 |
1,396 |
1,359 |
1,390 |
+2.43% |
124,600 |
2024/1/9 |
1,350 |
1,357 |
1,335 |
1,357 |
+0.15% |
111,400 |
2024/1/5 |
1,350 |
1,359 |
1,345 |
1,355 |
+0.52% |
152,600 |
2024/1/4 |
1,344 |
1,348 |
1,317 |
1,348 |
-0.74% |
133,300 |
2023/12/29 |
1,360 |
1,372 |
1,344 |
1,358 |
-0.15% |
139,000 |
2023/12/28 |
1,332 |
1,364 |
1,332 |
1,360 |
+1.64% |
274,100 |
2023/12/27 |
1,329 |
1,342 |
1,321 |
1,338 |
+0.98% |
462,600 |
2023/12/26 |
1,331 |
1,335 |
1,320 |
1,325 |
-0.75% |
280,500 |
2023/12/25 |
1,329 |
1,342 |
1,316 |
1,335 |
+1.52% |
351,000 |
2023/12/22 |
1,306 |
1,321 |
1,306 |
1,315 |
+1.15% |
174,600 |
2023/12/21 |
1,288 |
1,305 |
1,288 |
1,300 |
-0.76% |
160,500 |
2023/12/20 |
1,298 |
1,322 |
1,295 |
1,310 |
+1.08% |
127,200 |
2023/12/19 |
1,294 |
1,304 |
1,281 |
1,296 |
+0.00% |
148,000 |
2023/12/18 |
1,292 |
1,305 |
1,281 |
1,296 |
-1.22% |
155,400 |
2023/12/15 |
1,302 |
1,329 |
1,302 |
1,312 |
+0.92% |
132,000 |
2023/12/14 |
1,320 |
1,321 |
1,294 |
1,300 |
-1.81% |
159,400 |
2023/12/13 |
1,363 |
1,374 |
1,324 |
1,324 |
-3.36% |
188,800 |
2023/12/12 |
1,315 |
1,370 |
1,309 |
1,370 |
+3.95% |
277,400 |
2023/12/11 |
1,324 |
1,325 |
1,301 |
1,318 |
+1.62% |
124,000 |
2023/12/8 |
1,319 |
1,324 |
1,292 |
1,297 |
-1.74% |
252,600 |
2023/12/7 |
1,320 |
1,325 |
1,310 |
1,320 |
-0.75% |
104,600 |
2023/12/6 |
1,298 |
1,332 |
1,297 |
1,330 |
+3.18% |
152,200 |
2023/12/5 |
1,289 |
1,301 |
1,283 |
1,289 |
+0.00% |
112,900 |
2023/12/4 |
1,274 |
1,293 |
1,266 |
1,289 |
-0.08% |
292,200 |
2023/12/1 |
1,304 |
1,308 |
1,290 |
1,290 |
-1.30% |
218,100 |
2023/11/30 |
1,303 |
1,311 |
1,295 |
1,307 |
-0.46% |
193,400 |
2023/11/29 |
1,309 |
1,321 |
1,309 |
1,313 |
-1.06% |
92,600 |
2023/11/28 |
1,330 |
1,331 |
1,312 |
1,327 |
-0.52% |
120,400 |
2023/11/27 |
1,337 |
1,343 |
1,324 |
1,334 |
+0.45% |
97,200 |
2023/11/24 |
1,348 |
1,350 |
1,327 |
1,328 |
-1.92% |
86,200 |
2023/11/22 |
1,326 |
1,359 |
1,325 |
1,354 |
+2.58% |
109,200 |
2023/11/21 |
1,310 |
1,325 |
1,301 |
1,320 |
+0.30% |
110,700 |
2023/11/20 |
1,333 |
1,333 |
1,316 |
1,316 |
-1.28% |
130,800 |
2023/11/17 |
1,321 |
1,336 |
1,318 |
1,333 |
+0.76% |
107,400 |
2023/11/16 |
1,351 |
1,355 |
1,315 |
1,323 |
-3.78% |
95,600 |
2023/11/15 |
1,398 |
1,398 |
1,358 |
1,375 |
-1.22% |
135,700 |
2023/11/14 |
1,382 |
1,402 |
1,352 |
1,392 |
+3.80% |
247,900 |
2023/11/13 |
1,350 |
1,370 |
1,321 |
1,341 |
+4.77% |
267,000 |
2023/11/10 |
1,275 |
1,285 |
1,264 |
1,280 |
-0.23% |
102,800 |
2023/11/9 |
1,278 |
1,289 |
1,262 |
1,283 |
+0.71% |
83,000 |
2023/11/8 |
1,292 |
1,294 |
1,259 |
1,274 |
-0.86% |
201,900 |
2023/11/7 |
1,300 |
1,312 |
1,285 |
1,285 |
-1.15% |
122,200 |
2023/11/6 |
1,300 |
1,307 |
1,295 |
1,300 |
+1.80% |
152,600 |
2023/11/2 |
1,282 |
1,288 |
1,268 |
1,277 |
+0.39% |
80,700 |
2023/11/1 |
1,268 |
1,279 |
1,261 |
1,272 |
+1.84% |
120,900 |
2023/10/31 |
1,240 |
1,255 |
1,235 |
1,249 |
+0.64% |
139,900 |
2023/10/30 |
1,249 |
1,251 |
1,227 |
1,241 |
-0.64% |
114,700 |
2023/10/27 |
1,234 |
1,249 |
1,225 |
1,249 |
+2.97% |
170,900 |
2023/10/26 |
1,219 |
1,221 |
1,200 |
1,213 |
-0.33% |
129,900 |
2023/10/25 |
1,221 |
1,231 |
1,213 |
1,217 |
+1.67% |
127,600 |
2023/10/24 |
1,204 |
1,204 |
1,157 |
1,197 |
+0.00% |
136,300 |
2023/10/23 |
1,221 |
1,224 |
1,197 |
1,197 |
-2.05% |
148,400 |
2023/10/20 |
1,205 |
1,241 |
1,201 |
1,222 |
+0.58% |
161,000 |
2023/10/19 |
1,214 |
1,227 |
1,205 |
1,215 |
-1.30% |
65,300 |
2023/10/18 |
1,248 |
1,250 |
1,218 |
1,231 |
+0.90% |
113,500 |
2023/10/17 |
1,229 |
1,238 |
1,213 |
1,220 |
+0.74% |
97,600 |
2023/10/16 |
1,235 |
1,235 |
1,204 |
1,211 |
-2.81% |
100,300 |
2023/10/13 |
1,252 |
1,259 |
1,231 |
1,246 |
-1.35% |
141,600 |
2023/10/12 |
1,260 |
1,265 |
1,251 |
1,263 |
+1.12% |
89,600 |
2023/10/11 |
1,271 |
1,273 |
1,247 |
1,249 |
-1.26% |
150,600 |
2023/10/10 |
1,246 |
1,266 |
1,235 |
1,265 |
+4.03% |
112,800 |
2023/10/6 |
1,224 |
1,232 |
1,212 |
1,216 |
+0.50% |
111,100 |
2023/10/5 |
1,212 |
1,222 |
1,204 |
1,210 |
+0.83% |
150,000 |
2023/10/4 |
1,215 |
1,227 |
1,195 |
1,200 |
-2.76% |
170,800 |
2023/10/3 |
1,259 |
1,259 |
1,228 |
1,234 |
-2.68% |
309,600 |
2023/10/2 |
1,294 |
1,312 |
1,264 |
1,268 |
-1.55% |
178,000 |
2023/9/29 |
1,323 |
1,323 |
1,277 |
1,288 |
-1.75% |
144,700 |
2023/9/28 |
1,312 |
1,323 |
1,301 |
1,311 |
-1.94% |
137,700 |
2023/9/27 |
1,339 |
1,343 |
1,318 |
1,337 |
-0.15% |
152,900 |
|