日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
1,854 |
1,874 |
1,850 |
1,857 |
+0.49% |
112,600 |
2024/3/28 |
1,868 |
1,878 |
1,839 |
1,848 |
-1.28% |
90,100 |
2024/3/27 |
1,852 |
1,877 |
1,843 |
1,872 |
+1.68% |
144,600 |
2024/3/26 |
1,847 |
1,856 |
1,836 |
1,841 |
-0.32% |
99,500 |
2024/3/25 |
1,844 |
1,856 |
1,829 |
1,847 |
-0.38% |
121,900 |
2024/3/22 |
1,860 |
1,866 |
1,845 |
1,854 |
-0.22% |
106,100 |
2024/3/21 |
1,833 |
1,865 |
1,833 |
1,858 |
+2.99% |
229,900 |
2024/3/19 |
1,790 |
1,813 |
1,778 |
1,804 |
+1.46% |
104,400 |
2024/3/18 |
1,779 |
1,792 |
1,774 |
1,778 |
+0.68% |
77,500 |
2024/3/15 |
1,764 |
1,770 |
1,736 |
1,766 |
+0.11% |
129,000 |
2024/3/14 |
1,759 |
1,764 |
1,740 |
1,764 |
+1.03% |
88,400 |
2024/3/13 |
1,758 |
1,762 |
1,722 |
1,746 |
-0.51% |
115,500 |
2024/3/12 |
1,734 |
1,758 |
1,706 |
1,755 |
+0.46% |
204,500 |
2024/3/11 |
1,784 |
1,792 |
1,733 |
1,747 |
-3.16% |
135,600 |
2024/3/8 |
1,777 |
1,814 |
1,777 |
1,804 |
+1.12% |
197,000 |
2024/3/7 |
1,800 |
1,812 |
1,771 |
1,784 |
-0.45% |
183,000 |
2024/3/6 |
1,768 |
1,796 |
1,760 |
1,792 |
+1.70% |
129,600 |
2024/3/5 |
1,743 |
1,763 |
1,736 |
1,762 |
+1.15% |
131,900 |
2024/3/4 |
1,800 |
1,800 |
1,742 |
1,742 |
-4.13% |
196,700 |
2024/3/1 |
1,807 |
1,818 |
1,797 |
1,817 |
+0.66% |
175,100 |
2024/2/29 |
1,780 |
1,817 |
1,776 |
1,805 |
+1.75% |
269,200 |
2024/2/28 |
1,776 |
1,780 |
1,765 |
1,774 |
-0.11% |
157,900 |
2024/2/27 |
1,743 |
1,777 |
1,742 |
1,776 |
+1.89% |
140,100 |
2024/2/26 |
1,732 |
1,748 |
1,731 |
1,743 |
+1.22% |
153,100 |
2024/2/22 |
1,711 |
1,728 |
1,709 |
1,722 |
+1.59% |
167,500 |
2024/2/21 |
1,665 |
1,697 |
1,658 |
1,695 |
+1.44% |
165,600 |
2024/2/20 |
1,655 |
1,674 |
1,650 |
1,671 |
+1.52% |
147,200 |
2024/2/19 |
1,643 |
1,653 |
1,636 |
1,646 |
+0.30% |
126,900 |
2024/2/16 |
1,659 |
1,660 |
1,635 |
1,641 |
+0.06% |
221,100 |
2024/2/15 |
1,689 |
1,691 |
1,638 |
1,640 |
-2.67% |
264,500 |
2024/2/14 |
1,733 |
1,736 |
1,668 |
1,685 |
-3.27% |
316,700 |
2024/2/13 |
1,721 |
1,742 |
1,685 |
1,742 |
+0.06% |
323,100 |
2024/2/9 |
1,746 |
1,766 |
1,736 |
1,741 |
+0.12% |
195,600 |
2024/2/8 |
1,730 |
1,745 |
1,712 |
1,739 |
+0.40% |
134,500 |
2024/2/7 |
1,749 |
1,756 |
1,730 |
1,732 |
-1.09% |
83,700 |
2024/2/6 |
1,763 |
1,767 |
1,750 |
1,751 |
-0.68% |
118,300 |
2024/2/5 |
1,768 |
1,780 |
1,754 |
1,763 |
+0.40% |
172,500 |
2024/2/2 |
1,750 |
1,775 |
1,746 |
1,756 |
+0.40% |
105,200 |
2024/2/1 |
1,758 |
1,761 |
1,745 |
1,749 |
-1.35% |
131,000 |
2024/1/31 |
1,767 |
1,774 |
1,758 |
1,773 |
-0.34% |
123,100 |
2024/1/30 |
1,783 |
1,790 |
1,774 |
1,779 |
-0.17% |
94,100 |
2024/1/29 |
1,780 |
1,787 |
1,773 |
1,782 |
+0.39% |
86,100 |
2024/1/26 |
1,787 |
1,788 |
1,768 |
1,775 |
-1.44% |
151,200 |
2024/1/25 |
1,793 |
1,809 |
1,788 |
1,801 |
+1.07% |
154,700 |
2024/1/24 |
1,788 |
1,788 |
1,764 |
1,782 |
-0.78% |
113,100 |
2024/1/23 |
1,785 |
1,806 |
1,777 |
1,796 |
+1.01% |
138,700 |
2024/1/22 |
1,768 |
1,781 |
1,763 |
1,778 |
+1.37% |
98,900 |
2024/1/19 |
1,757 |
1,763 |
1,749 |
1,754 |
+0.17% |
118,600 |
2024/1/18 |
1,751 |
1,760 |
1,745 |
1,751 |
+0.00% |
86,700 |
2024/1/17 |
1,774 |
1,781 |
1,751 |
1,751 |
-0.96% |
106,000 |
2024/1/16 |
1,778 |
1,781 |
1,765 |
1,768 |
-0.62% |
134,600 |
2024/1/15 |
1,781 |
1,784 |
1,766 |
1,779 |
-0.17% |
111,800 |
2024/1/12 |
1,772 |
1,788 |
1,769 |
1,782 |
+0.79% |
148,300 |
2024/1/11 |
1,781 |
1,784 |
1,766 |
1,768 |
-0.06% |
165,500 |
2024/1/10 |
1,755 |
1,772 |
1,745 |
1,769 |
+1.03% |
157,000 |
2024/1/9 |
1,731 |
1,751 |
1,728 |
1,751 |
+1.92% |
185,400 |
2024/1/5 |
1,729 |
1,733 |
1,718 |
1,718 |
-0.64% |
116,300 |
2024/1/4 |
1,706 |
1,730 |
1,687 |
1,729 |
+0.58% |
138,500 |
2023/12/29 |
1,710 |
1,719 |
1,705 |
1,719 |
+0.82% |
126,700 |
2023/12/28 |
1,685 |
1,707 |
1,685 |
1,705 |
-1.84% |
111,300 |
2023/12/27 |
1,730 |
1,742 |
1,729 |
1,737 |
+0.75% |
106,700 |
2023/12/26 |
1,710 |
1,730 |
1,709 |
1,724 |
+0.47% |
129,600 |
2023/12/25 |
1,741 |
1,744 |
1,716 |
1,716 |
-1.21% |
143,100 |
2023/12/22 |
1,741 |
1,748 |
1,731 |
1,737 |
-0.17% |
112,100 |
2023/12/21 |
1,751 |
1,753 |
1,739 |
1,740 |
-1.53% |
97,800 |
2023/12/20 |
1,771 |
1,784 |
1,767 |
1,767 |
+0.80% |
131,300 |
2023/12/19 |
1,737 |
1,758 |
1,725 |
1,753 |
+0.92% |
275,600 |
2023/12/18 |
1,740 |
1,748 |
1,723 |
1,737 |
-1.70% |
327,000 |
2023/12/15 |
1,751 |
1,776 |
1,745 |
1,767 |
+1.14% |
172,500 |
2023/12/14 |
1,755 |
1,768 |
1,737 |
1,747 |
-0.91% |
302,900 |
2023/12/13 |
1,764 |
1,771 |
1,755 |
1,763 |
-0.68% |
226,900 |
2023/12/12 |
1,792 |
1,795 |
1,774 |
1,775 |
+0.00% |
195,600 |
2023/12/11 |
1,775 |
1,781 |
1,761 |
1,775 |
+1.54% |
164,900 |
2023/12/8 |
1,783 |
1,784 |
1,739 |
1,748 |
-2.67% |
275,200 |
2023/12/7 |
1,814 |
1,814 |
1,792 |
1,796 |
-1.70% |
200,500 |
2023/12/6 |
1,803 |
1,833 |
1,803 |
1,827 |
+1.16% |
147,700 |
2023/12/5 |
1,826 |
1,841 |
1,805 |
1,806 |
-0.99% |
151,400 |
2023/12/4 |
1,854 |
1,860 |
1,819 |
1,824 |
-1.99% |
211,000 |
2023/12/1 |
1,890 |
1,890 |
1,856 |
1,861 |
-0.85% |
204,500 |
2023/11/30 |
1,860 |
1,883 |
1,859 |
1,877 |
+0.97% |
165,400 |
2023/11/29 |
1,851 |
1,866 |
1,851 |
1,859 |
+0.22% |
169,800 |
2023/11/28 |
1,883 |
1,889 |
1,850 |
1,855 |
-1.64% |
161,600 |
2023/11/27 |
1,833 |
1,895 |
1,829 |
1,886 |
+3.68% |
339,800 |
2023/11/24 |
1,825 |
1,827 |
1,812 |
1,819 |
+0.50% |
95,400 |
2023/11/22 |
1,800 |
1,817 |
1,800 |
1,810 |
-0.55% |
122,800 |
2023/11/21 |
1,806 |
1,822 |
1,793 |
1,820 |
+1.11% |
197,300 |
2023/11/20 |
1,830 |
1,830 |
1,798 |
1,800 |
-1.48% |
310,700 |
2023/11/17 |
1,830 |
1,831 |
1,809 |
1,827 |
-0.49% |
124,300 |
2023/11/16 |
1,803 |
1,839 |
1,803 |
1,836 |
+2.57% |
189,200 |
2023/11/15 |
1,782 |
1,791 |
1,775 |
1,790 |
+0.85% |
89,700 |
2023/11/14 |
1,794 |
1,794 |
1,766 |
1,775 |
-0.22% |
97,100 |
2023/11/13 |
1,759 |
1,780 |
1,751 |
1,779 |
+2.24% |
202,200 |
2023/11/10 |
1,749 |
1,749 |
1,704 |
1,740 |
-4.29% |
381,700 |
2023/11/9 |
1,788 |
1,821 |
1,788 |
1,818 |
+1.06% |
92,700 |
2023/11/8 |
1,816 |
1,818 |
1,788 |
1,799 |
+0.00% |
134,400 |
2023/11/7 |
1,820 |
1,825 |
1,796 |
1,799 |
-1.75% |
94,300 |
2023/11/6 |
1,835 |
1,838 |
1,817 |
1,831 |
+1.78% |
116,800 |
2023/11/2 |
1,810 |
1,816 |
1,793 |
1,799 |
+0.22% |
74,900 |
2023/11/1 |
1,824 |
1,825 |
1,787 |
1,795 |
-0.33% |
98,200 |
2023/10/31 |
1,800 |
1,804 |
1,779 |
1,801 |
+0.56% |
77,000 |
2023/10/30 |
1,814 |
1,814 |
1,777 |
1,791 |
-2.08% |
144,000 |
2023/10/27 |
1,817 |
1,831 |
1,813 |
1,829 |
+1.95% |
125,300 |
2023/10/26 |
1,833 |
1,842 |
1,784 |
1,794 |
-2.39% |
157,700 |
2023/10/25 |
1,877 |
1,877 |
1,832 |
1,838 |
-1.50% |
111,600 |
2023/10/24 |
1,842 |
1,875 |
1,821 |
1,866 |
+1.25% |
154,600 |
2023/10/23 |
1,845 |
1,861 |
1,841 |
1,843 |
+0.00% |
125,300 |
2023/10/20 |
1,861 |
1,861 |
1,839 |
1,843 |
-0.75% |
66,200 |
2023/10/19 |
1,875 |
1,886 |
1,855 |
1,857 |
-2.52% |
90,200 |
2023/10/18 |
1,923 |
1,924 |
1,887 |
1,905 |
-0.94% |
137,300 |
2023/10/17 |
1,919 |
1,930 |
1,904 |
1,923 |
+1.69% |
170,500 |
2023/10/16 |
1,900 |
1,911 |
1,881 |
1,891 |
-1.10% |
113,500 |
2023/10/13 |
1,910 |
1,922 |
1,906 |
1,912 |
-0.83% |
96,000 |
2023/10/12 |
1,881 |
1,928 |
1,881 |
1,928 |
+2.06% |
120,800 |
2023/10/11 |
1,894 |
1,902 |
1,886 |
1,889 |
+0.27% |
120,700 |
2023/10/10 |
1,874 |
1,889 |
1,871 |
1,884 |
+1.95% |
81,100 |
2023/10/6 |
1,845 |
1,860 |
1,843 |
1,848 |
+0.27% |
125,400 |
2023/10/5 |
1,826 |
1,847 |
1,826 |
1,843 |
+1.26% |
134,400 |
2023/10/4 |
1,828 |
1,843 |
1,815 |
1,820 |
-1.57% |
176,400 |
2023/10/3 |
1,900 |
1,908 |
1,849 |
1,849 |
-2.68% |
178,000 |
2023/10/2 |
1,892 |
1,935 |
1,889 |
1,900 |
+1.17% |
236,500 |
2023/9/29 |
1,890 |
1,892 |
1,871 |
1,878 |
-0.37% |
145,600 |
2023/9/28 |
1,881 |
1,904 |
1,879 |
1,885 |
-0.32% |
134,600 |
2023/9/27 |
1,851 |
1,894 |
1,850 |
1,891 |
+0.53% |
198,100 |
|