日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
1,258 |
1,290 |
1,256 |
1,290 |
+3.12% |
79,300 |
2024/3/28 |
1,281 |
1,297 |
1,246 |
1,251 |
-3.70% |
173,900 |
2024/3/27 |
1,275 |
1,320 |
1,275 |
1,299 |
+0.70% |
190,000 |
2024/3/26 |
1,292 |
1,296 |
1,264 |
1,290 |
-0.15% |
86,600 |
2024/3/25 |
1,288 |
1,313 |
1,281 |
1,292 |
+0.31% |
110,000 |
2024/3/22 |
1,275 |
1,289 |
1,254 |
1,288 |
+2.22% |
104,500 |
2024/3/21 |
1,291 |
1,293 |
1,256 |
1,260 |
-1.79% |
134,300 |
2024/3/19 |
1,258 |
1,294 |
1,249 |
1,283 |
+1.99% |
100,300 |
2024/3/18 |
1,285 |
1,300 |
1,247 |
1,258 |
-2.10% |
148,500 |
2024/3/15 |
1,294 |
1,302 |
1,280 |
1,285 |
-0.85% |
105,300 |
2024/3/14 |
1,296 |
1,310 |
1,286 |
1,296 |
-0.46% |
54,600 |
2024/3/13 |
1,327 |
1,332 |
1,298 |
1,302 |
-2.69% |
59,300 |
2024/3/12 |
1,278 |
1,338 |
1,278 |
1,338 |
+3.00% |
83,100 |
2024/3/11 |
1,328 |
1,334 |
1,286 |
1,299 |
-2.91% |
104,500 |
2024/3/8 |
1,339 |
1,352 |
1,329 |
1,338 |
-1.47% |
84,800 |
2024/3/7 |
1,340 |
1,360 |
1,323 |
1,358 |
+1.88% |
108,900 |
2024/3/6 |
1,310 |
1,333 |
1,288 |
1,333 |
+1.52% |
141,900 |
2024/3/5 |
1,285 |
1,313 |
1,278 |
1,313 |
+1.47% |
97,500 |
2024/3/4 |
1,310 |
1,321 |
1,284 |
1,294 |
+0.08% |
115,400 |
2024/3/1 |
1,293 |
1,313 |
1,275 |
1,293 |
-0.84% |
146,700 |
2024/2/29 |
1,320 |
1,326 |
1,298 |
1,304 |
-2.03% |
122,600 |
2024/2/28 |
1,358 |
1,360 |
1,310 |
1,331 |
-1.73% |
127,000 |
2024/2/27 |
1,324 |
1,361.5 |
1,319 |
1,354.5 |
+2.30% |
133,300 |
2024/2/26 |
1,330 |
1,346.5 |
1,317.5 |
1,324 |
+0.57% |
78,600 |
2024/2/22 |
1,301.5 |
1,316.5 |
1,293 |
1,316.5 |
+2.05% |
61,900 |
2024/2/21 |
1,328.5 |
1,330 |
1,281 |
1,290 |
-2.42% |
70,100 |
2024/2/20 |
1,295 |
1,325.5 |
1,290 |
1,322 |
+3.08% |
104,900 |
2024/2/19 |
1,241 |
1,282.5 |
1,239.5 |
1,282.5 |
+3.01% |
56,600 |
2024/2/16 |
1,228 |
1,253.5 |
1,228 |
1,245 |
+1.26% |
58,800 |
2024/2/15 |
1,250 |
1,256 |
1,224.5 |
1,229.5 |
-1.01% |
78,600 |
2024/2/14 |
1,240 |
1,253 |
1,225 |
1,242 |
-0.80% |
67,900 |
2024/2/13 |
1,225 |
1,254.5 |
1,211 |
1,252 |
+3.43% |
171,900 |
2024/2/9 |
1,149 |
1,223 |
1,146 |
1,210.5 |
+5.35% |
140,700 |
2024/2/8 |
1,157 |
1,167.5 |
1,130 |
1,149 |
-1.42% |
94,100 |
2024/2/7 |
1,199 |
1,199.5 |
1,129.5 |
1,165.5 |
-2.88% |
267,900 |
2024/2/6 |
1,191 |
1,214 |
1,190 |
1,200 |
+0.29% |
120,400 |
2024/2/5 |
1,185 |
1,198 |
1,173.5 |
1,196.5 |
+2.92% |
113,400 |
2024/2/2 |
1,152.5 |
1,171 |
1,145 |
1,162.5 |
+0.48% |
61,000 |
2024/2/1 |
1,168.5 |
1,177 |
1,152.5 |
1,157 |
-1.99% |
48,400 |
2024/1/31 |
1,174 |
1,185.5 |
1,169 |
1,180.5 |
+0.73% |
53,800 |
2024/1/30 |
1,193.5 |
1,193.5 |
1,171.5 |
1,172 |
-1.92% |
111,900 |
2024/1/29 |
1,192.5 |
1,195 |
1,183.5 |
1,195 |
+1.44% |
63,600 |
2024/1/26 |
1,172.5 |
1,196.5 |
1,165.5 |
1,178 |
+1.33% |
108,900 |
2024/1/25 |
1,164 |
1,168.5 |
1,150 |
1,162.5 |
+0.65% |
75,800 |
2024/1/24 |
1,131.5 |
1,156 |
1,130 |
1,155 |
+2.71% |
77,100 |
2024/1/23 |
1,140 |
1,141.5 |
1,123.5 |
1,124.5 |
-1.36% |
62,100 |
2024/1/22 |
1,122.5 |
1,140 |
1,106.5 |
1,140 |
+3.78% |
99,700 |
2024/1/19 |
1,105 |
1,116 |
1,093 |
1,098.5 |
+0.92% |
83,900 |
2024/1/18 |
1,094.5 |
1,110 |
1,082 |
1,088.5 |
+3.42% |
314,300 |
2024/1/17 |
1,062 |
1,074 |
1,052.5 |
1,052.5 |
-1.17% |
30,800 |
2024/1/16 |
1,084.5 |
1,087.5 |
1,063 |
1,065 |
-1.57% |
40,600 |
2024/1/15 |
1,064 |
1,084 |
1,061 |
1,082 |
+1.69% |
38,000 |
2024/1/12 |
1,070 |
1,075 |
1,051.5 |
1,064 |
-0.37% |
37,200 |
2024/1/11 |
1,058 |
1,070.5 |
1,058 |
1,068 |
+1.18% |
38,900 |
2024/1/10 |
1,057.5 |
1,072 |
1,055 |
1,055.5 |
+0.43% |
36,800 |
2024/1/9 |
1,077.5 |
1,077.5 |
1,050 |
1,051 |
-1.18% |
55,100 |
2024/1/5 |
1,074 |
1,083.5 |
1,063.5 |
1,063.5 |
-1.53% |
42,300 |
2024/1/4 |
1,077 |
1,091.5 |
1,057.5 |
1,080 |
+0.28% |
51,300 |
2023/12/29 |
1,070 |
1,089 |
1,061 |
1,077 |
+0.47% |
62,800 |
2023/12/28 |
1,066.5 |
1,072 |
1,054.5 |
1,072 |
+0.52% |
55,400 |
2023/12/27 |
1,030 |
1,069.5 |
1,029.5 |
1,066.5 |
+4.46% |
116,600 |
2023/12/26 |
1,018 |
1,034.5 |
1,015 |
1,021 |
+1.54% |
81,800 |
2023/12/25 |
1,015 |
1,015 |
997.5 |
1,005.5 |
-0.25% |
74,500 |
2023/12/22 |
1,035 |
1,035 |
1,005.5 |
1,008 |
-1.32% |
60,800 |
2023/12/21 |
1,035 |
1,040 |
1,017.5 |
1,021.5 |
-2.44% |
67,700 |
2023/12/20 |
1,060 |
1,060 |
1,045.5 |
1,047 |
-1.32% |
62,300 |
2023/12/19 |
1,035 |
1,061 |
1,035 |
1,061 |
+2.51% |
72,800 |
2023/12/18 |
1,039.5 |
1,041.5 |
1,022 |
1,035 |
-1.57% |
98,100 |
2023/12/15 |
1,022.5 |
1,060 |
1,021.5 |
1,051.5 |
+3.49% |
155,700 |
2023/12/14 |
1,025 |
1,050 |
1,011 |
1,016 |
+0.59% |
168,200 |
2023/12/13 |
984 |
1,011.5 |
975.5 |
1,010 |
+1.61% |
269,300 |
2023/12/12 |
995.5 |
1,014.5 |
955 |
994 |
+11.75% |
814,300 |
2023/12/11 |
891 |
899.5 |
880 |
889.5 |
+0.79% |
70,300 |
2023/12/8 |
907.5 |
911 |
882 |
882.5 |
-3.08% |
122,800 |
2023/12/7 |
921 |
924 |
910.5 |
910.5 |
-2.25% |
37,600 |
2023/12/6 |
915 |
931.5 |
915 |
931.5 |
+1.80% |
30,900 |
2023/12/5 |
933.5 |
933.5 |
915 |
915 |
-2.45% |
41,600 |
2023/12/4 |
928 |
945.5 |
928 |
938 |
+1.08% |
34,300 |
2023/12/1 |
939 |
942.5 |
926.5 |
928 |
-0.59% |
42,900 |
2023/11/30 |
926 |
938 |
922 |
933.5 |
-0.69% |
58,000 |
2023/11/29 |
955 |
962 |
940 |
940 |
-1.52% |
42,900 |
2023/11/28 |
960 |
966 |
946.5 |
954.5 |
-0.37% |
43,000 |
2023/11/27 |
950.5 |
967.5 |
946.5 |
958 |
+2.19% |
53,800 |
2023/11/24 |
941.5 |
949.5 |
934 |
937.5 |
+0.54% |
72,700 |
2023/11/22 |
909.5 |
935.5 |
909 |
932.5 |
+3.32% |
125,700 |
2023/11/21 |
910 |
916 |
899 |
902.5 |
-0.06% |
92,200 |
2023/11/20 |
908.5 |
917.5 |
901 |
903 |
-0.33% |
88,700 |
2023/11/17 |
912.5 |
920 |
901.5 |
906 |
-1.58% |
109,500 |
2023/11/16 |
928 |
940.5 |
912.5 |
920.5 |
-1.55% |
46,100 |
2023/11/15 |
933.5 |
948.5 |
930.5 |
935 |
+0.75% |
47,100 |
2023/11/14 |
953.5 |
964.5 |
926.5 |
928 |
-3.48% |
100,900 |
2023/11/13 |
965 |
976 |
958.5 |
961.5 |
-1.28% |
34,400 |
2023/11/10 |
970 |
977 |
953.5 |
974 |
-1.62% |
61,400 |
2023/11/9 |
975.5 |
993.5 |
968 |
990 |
+0.71% |
64,300 |
2023/11/8 |
1,010 |
1,042.5 |
975.5 |
983 |
+3.47% |
216,000 |
2023/11/7 |
957.5 |
958 |
941.5 |
950 |
-0.78% |
66,200 |
2023/11/6 |
957.5 |
960 |
946.5 |
957.5 |
+1.11% |
59,500 |
2023/11/2 |
949.5 |
949.5 |
933 |
947 |
+1.55% |
48,100 |
2023/11/1 |
955 |
955 |
925.5 |
932.5 |
-1.17% |
52,000 |
2023/10/31 |
925 |
944 |
910 |
943.5 |
+1.51% |
57,800 |
2023/10/30 |
943 |
946 |
925 |
929.5 |
-1.59% |
98,000 |
2023/10/27 |
925 |
944.5 |
920.5 |
944.5 |
+3.62% |
100,600 |
2023/10/26 |
904.5 |
922 |
900.5 |
911.5 |
+0.05% |
103,100 |
2023/10/25 |
925 |
926 |
907.5 |
911 |
-0.60% |
88,200 |
2023/10/24 |
896.5 |
920 |
872 |
916.5 |
+2.57% |
147,200 |
2023/10/23 |
925 |
929.5 |
883.5 |
893.5 |
-3.67% |
105,600 |
2023/10/20 |
910 |
937 |
901 |
927.5 |
+1.26% |
93,500 |
2023/10/19 |
930.5 |
939 |
914.5 |
916 |
-2.81% |
78,600 |
2023/10/18 |
933 |
943 |
926.5 |
942.5 |
+0.48% |
37,800 |
2023/10/17 |
940 |
949.5 |
929 |
938 |
+1.30% |
58,500 |
2023/10/16 |
940 |
951 |
925 |
926 |
-2.68% |
93,800 |
2023/10/13 |
969 |
974 |
950.5 |
951.5 |
-3.11% |
71,700 |
2023/10/12 |
980 |
983.5 |
970 |
982 |
+0.15% |
45,600 |
2023/10/11 |
998.5 |
998.5 |
978.5 |
980.5 |
-1.31% |
30,300 |
2023/10/10 |
991.5 |
994 |
979.5 |
993.5 |
+1.74% |
35,700 |
2023/10/6 |
992 |
992 |
966.5 |
976.5 |
-0.76% |
58,100 |
2023/10/5 |
965 |
984 |
955.5 |
984 |
+3.85% |
62,200 |
2023/10/4 |
980 |
980 |
946.5 |
947.5 |
-5.20% |
233,000 |
2023/10/3 |
1,002.5 |
1,010.5 |
996 |
999.5 |
-1.09% |
69,500 |
2023/10/2 |
1,035 |
1,055.5 |
1,010.5 |
1,010.5 |
-1.89% |
78,000 |
2023/9/29 |
1,060 |
1,061 |
1,023 |
1,030 |
-1.95% |
69,300 |
2023/9/28 |
1,068 |
1,074 |
1,047 |
1,050.5 |
-2.55% |
43,300 |
2023/9/27 |
1,069.5 |
1,078 |
1,063.5 |
1,078 |
+0.56% |
36,400 |
|