日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
1,041 |
1,065 |
1,027 |
1,036 |
-0.48% |
234,900 |
2024/3/27 |
1,049 |
1,060 |
1,039 |
1,041 |
+0.19% |
204,800 |
2024/3/26 |
1,071 |
1,071 |
1,038 |
1,039 |
-4.15% |
237,900 |
2024/3/25 |
1,085 |
1,119 |
1,082 |
1,084 |
+1.78% |
502,100 |
2024/3/22 |
1,077 |
1,084 |
1,050 |
1,065 |
-0.28% |
296,600 |
2024/3/21 |
1,046 |
1,105 |
1,046 |
1,068 |
+4.81% |
663,900 |
2024/3/19 |
945 |
1,024 |
936 |
1,019 |
+7.83% |
733,800 |
2024/3/18 |
906 |
949 |
899 |
945 |
+5.94% |
452,700 |
2024/3/15 |
890 |
900 |
884 |
892 |
+0.11% |
115,100 |
2024/3/14 |
895 |
903 |
884 |
891 |
+1.25% |
191,700 |
2024/3/13 |
909 |
919 |
872 |
880 |
-1.68% |
269,800 |
2024/3/12 |
894 |
899 |
875 |
895 |
-1.54% |
341,500 |
2024/3/11 |
926 |
957 |
898 |
909 |
-3.40% |
335,400 |
2024/3/8 |
897 |
955 |
894 |
941 |
+4.91% |
462,000 |
2024/3/7 |
893 |
912 |
882 |
897 |
+0.45% |
257,900 |
2024/3/6 |
860 |
911 |
857 |
893 |
+3.84% |
423,600 |
2024/3/5 |
845 |
862 |
827 |
860 |
+1.78% |
295,900 |
2024/3/4 |
849 |
849 |
823 |
845 |
-0.12% |
384,000 |
2024/3/1 |
858 |
863 |
844 |
846 |
-0.35% |
220,300 |
2024/2/29 |
841 |
862 |
841 |
849 |
+0.95% |
271,400 |
2024/2/28 |
852 |
855 |
836 |
841 |
-1.18% |
264,100 |
2024/2/27 |
860 |
868 |
850 |
851 |
-1.73% |
286,100 |
2024/2/26 |
880 |
883 |
865 |
866 |
-1.59% |
263,400 |
2024/2/22 |
888 |
893 |
874 |
880 |
-0.68% |
321,400 |
2024/2/21 |
889 |
893 |
878 |
886 |
-1.34% |
191,100 |
2024/2/20 |
905 |
919 |
893 |
898 |
-0.33% |
274,000 |
2024/2/19 |
907 |
912 |
885 |
901 |
-1.31% |
413,700 |
2024/2/16 |
895 |
932 |
890 |
913 |
+7.41% |
892,200 |
2024/2/15 |
890 |
893 |
840 |
850 |
-4.06% |
473,100 |
2024/2/14 |
918 |
918 |
857 |
886 |
-5.74% |
856,000 |
2024/2/13 |
898 |
940 |
870 |
940 |
+2.96% |
801,500 |
2024/2/9 |
930 |
946 |
898 |
913 |
-3.39% |
358,800 |
2024/2/8 |
950 |
955 |
917 |
945 |
+0.00% |
336,300 |
2024/2/7 |
933 |
945 |
919 |
945 |
+1.61% |
266,600 |
2024/2/6 |
956 |
956 |
920 |
930 |
-1.59% |
322,700 |
2024/2/5 |
920 |
946 |
906 |
945 |
+4.42% |
336,100 |
2024/2/2 |
884 |
914 |
875 |
905 |
+2.49% |
419,300 |
2024/2/1 |
872 |
890 |
866 |
883 |
+0.23% |
205,500 |
2024/1/31 |
887 |
909 |
880 |
881 |
-1.89% |
351,900 |
2024/1/30 |
868 |
898 |
854 |
898 |
+2.63% |
800,600 |
2024/1/29 |
881 |
885 |
865 |
875 |
-0.68% |
273,800 |
2024/1/26 |
858 |
886 |
854 |
881 |
+2.56% |
322,500 |
2024/1/25 |
845 |
874 |
835 |
859 |
+2.14% |
463,100 |
2024/1/24 |
829 |
845 |
815 |
841 |
+0.72% |
355,700 |
2024/1/23 |
852 |
859 |
830 |
835 |
-0.71% |
357,600 |
2024/1/22 |
800 |
842 |
793 |
841 |
+4.21% |
776,800 |
2024/1/19 |
830 |
838 |
798 |
807 |
-3.00% |
1,016,100 |
2024/1/18 |
901 |
905 |
821 |
832 |
-9.66% |
1,254,700 |
2024/1/17 |
999 |
1,049 |
902 |
921 |
-14.72% |
1,781,900 |
2024/1/16 |
1,060 |
1,205 |
1,051 |
1,080 |
+0.84% |
1,345,800 |
2024/1/15 |
966 |
1,071 |
965 |
1,071 |
+16.29% |
938,800 |
2024/1/12 |
915.4 |
945.8 |
893.7 |
921 |
-1.06% |
422,400 |
2024/1/11 |
921 |
936.5 |
907.3 |
930.9 |
+0.74% |
127,200 |
2024/1/10 |
942.7 |
956.4 |
921 |
924.1 |
-2.36% |
172,500 |
2024/1/9 |
907.9 |
964.4 |
906.7 |
946.4 |
+2.49% |
240,500 |
2024/1/5 |
892.4 |
929 |
888.7 |
923.4 |
+5.68% |
345,800 |
2024/1/4 |
821.7 |
916.6 |
814.3 |
873.8 |
-34.30% |
622,300 |
2023/12/29 |
1,398 |
1,420 |
1,312 |
1,330 |
-13.13% |
1,006,300 |
2023/12/28 |
1,464 |
1,533 |
1,464 |
1,531 |
+2.96% |
142,100 |
2023/12/27 |
1,450 |
1,498 |
1,450 |
1,487 |
+0.61% |
249,100 |
2023/12/26 |
1,487 |
1,488 |
1,462 |
1,478 |
-1.47% |
189,200 |
2023/12/25 |
1,552 |
1,552 |
1,496 |
1,500 |
-3.35% |
128,900 |
2023/12/22 |
1,509 |
1,554 |
1,509 |
1,552 |
+3.05% |
121,700 |
2023/12/21 |
1,510 |
1,523 |
1,499 |
1,506 |
-1.57% |
100,100 |
2023/12/20 |
1,541 |
1,545 |
1,526 |
1,530 |
-0.20% |
67,400 |
2023/12/19 |
1,510 |
1,535 |
1,499 |
1,533 |
+1.46% |
80,600 |
2023/12/18 |
1,481 |
1,518 |
1,463 |
1,511 |
+0.60% |
128,200 |
2023/12/15 |
1,470 |
1,510 |
1,463 |
1,502 |
+1.56% |
93,300 |
2023/12/14 |
1,533 |
1,533 |
1,475 |
1,479 |
-3.52% |
163,600 |
2023/12/13 |
1,545 |
1,569 |
1,525 |
1,533 |
-0.78% |
85,000 |
2023/12/12 |
1,590 |
1,593 |
1,544 |
1,545 |
-2.65% |
90,500 |
2023/12/11 |
1,572 |
1,590 |
1,566 |
1,587 |
+1.93% |
62,900 |
2023/12/8 |
1,585 |
1,604 |
1,553 |
1,557 |
-2.63% |
126,300 |
2023/12/7 |
1,610 |
1,620 |
1,590 |
1,599 |
-2.20% |
78,500 |
2023/12/6 |
1,584 |
1,638 |
1,582 |
1,635 |
+4.14% |
106,600 |
2023/12/5 |
1,586 |
1,623 |
1,570 |
1,570 |
-2.24% |
112,300 |
2023/12/4 |
1,601 |
1,612 |
1,585 |
1,606 |
-1.29% |
77,700 |
2023/12/1 |
1,579 |
1,640 |
1,565 |
1,627 |
+3.04% |
84,300 |
2023/11/30 |
1,600 |
1,606 |
1,553 |
1,579 |
-2.47% |
111,600 |
2023/11/29 |
1,651 |
1,676 |
1,619 |
1,619 |
-2.59% |
98,700 |
2023/11/28 |
1,677 |
1,689 |
1,653 |
1,662 |
-0.89% |
77,400 |
2023/11/27 |
1,604 |
1,688 |
1,604 |
1,677 |
+5.41% |
187,300 |
2023/11/24 |
1,577 |
1,598 |
1,563 |
1,591 |
+0.57% |
62,400 |
2023/11/22 |
1,580 |
1,601 |
1,572 |
1,582 |
-0.63% |
71,400 |
2023/11/21 |
1,581 |
1,621 |
1,578 |
1,592 |
+0.57% |
81,800 |
2023/11/20 |
1,581 |
1,605 |
1,571 |
1,583 |
+0.19% |
70,800 |
2023/11/17 |
1,552 |
1,580 |
1,547 |
1,580 |
+0.89% |
70,500 |
2023/11/16 |
1,575 |
1,580 |
1,543 |
1,566 |
-1.07% |
87,000 |
2023/11/15 |
1,619 |
1,619 |
1,567 |
1,583 |
-1.00% |
86,100 |
2023/11/14 |
1,623 |
1,627 |
1,591 |
1,599 |
-1.48% |
54,100 |
2023/11/13 |
1,634 |
1,657 |
1,609 |
1,623 |
-0.73% |
79,000 |
2023/11/10 |
1,625 |
1,645 |
1,597 |
1,635 |
+0.55% |
77,100 |
2023/11/9 |
1,491 |
1,635 |
1,491 |
1,626 |
+9.13% |
189,600 |
2023/11/8 |
1,524 |
1,559 |
1,490 |
1,490 |
-2.23% |
136,400 |
2023/11/7 |
1,580 |
1,580 |
1,523 |
1,524 |
-3.54% |
233,800 |
2023/11/6 |
1,700 |
1,700 |
1,569 |
1,580 |
-3.13% |
299,800 |
2023/11/2 |
1,624 |
1,749 |
1,595 |
1,631 |
+2.97% |
322,500 |
2023/11/1 |
1,525 |
1,585 |
1,441 |
1,584 |
-1.31% |
442,700 |
2023/10/31 |
1,569 |
1,611 |
1,541 |
1,605 |
+2.36% |
139,800 |
2023/10/30 |
1,599 |
1,608 |
1,563 |
1,568 |
-1.01% |
97,400 |
2023/10/27 |
1,602 |
1,603 |
1,535 |
1,584 |
+0.38% |
179,100 |
2023/10/26 |
1,579 |
1,609 |
1,566 |
1,578 |
-2.47% |
94,700 |
2023/10/25 |
1,605 |
1,642 |
1,605 |
1,618 |
+1.44% |
88,100 |
2023/10/24 |
1,578 |
1,604 |
1,512 |
1,595 |
+0.50% |
308,400 |
2023/10/23 |
1,663 |
1,666 |
1,582 |
1,587 |
-5.54% |
126,500 |
2023/10/20 |
1,681 |
1,705 |
1,667 |
1,680 |
-1.29% |
53,400 |
2023/10/19 |
1,682 |
1,706 |
1,671 |
1,702 |
-1.62% |
64,900 |
2023/10/18 |
1,703 |
1,733 |
1,676 |
1,730 |
+2.67% |
67,400 |
2023/10/17 |
1,669 |
1,715 |
1,665 |
1,685 |
+3.06% |
106,900 |
2023/10/16 |
1,669 |
1,672 |
1,624 |
1,635 |
-3.43% |
123,800 |
2023/10/13 |
1,735 |
1,745 |
1,682 |
1,693 |
-2.76% |
96,700 |
2023/10/12 |
1,730 |
1,750 |
1,712 |
1,741 |
+0.35% |
62,200 |
2023/10/11 |
1,733 |
1,749 |
1,717 |
1,735 |
+0.46% |
79,300 |
2023/10/10 |
1,691 |
1,737 |
1,689 |
1,727 |
+2.25% |
99,200 |
2023/10/6 |
1,693 |
1,706 |
1,662 |
1,689 |
+0.54% |
102,200 |
2023/10/5 |
1,656 |
1,699 |
1,608 |
1,680 |
+6.60% |
252,800 |
2023/10/4 |
1,604 |
1,652 |
1,573 |
1,576 |
-5.23% |
290,200 |
2023/10/3 |
1,702 |
1,716 |
1,662 |
1,663 |
-4.54% |
145,200 |
2023/10/2 |
1,693 |
1,796 |
1,691 |
1,742 |
+2.89% |
232,300 |
2023/9/29 |
1,753 |
1,761 |
1,682 |
1,693 |
-2.92% |
163,700 |
2023/9/28 |
1,748 |
1,761 |
1,705 |
1,744 |
-0.23% |
135,300 |
2023/9/27 |
1,730 |
1,754 |
1,705 |
1,748 |
-0.40% |
169,600 |
2023/9/26 |
1,790 |
1,809 |
1,750 |
1,755 |
-1.74% |
159,800 |
|