日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
1,957 |
1,957 |
1,899 |
1,911 |
-2.75% |
99,800 |
2024/3/27 |
1,907 |
1,990 |
1,907 |
1,965 |
+2.99% |
177,700 |
2024/3/26 |
1,905 |
1,909 |
1,888 |
1,908 |
+0.16% |
66,500 |
2024/3/25 |
1,924 |
1,933 |
1,895 |
1,905 |
-1.09% |
112,300 |
2024/3/22 |
1,920 |
1,932 |
1,907 |
1,926 |
-0.05% |
98,800 |
2024/3/21 |
1,905 |
1,934 |
1,905 |
1,927 |
+2.39% |
110,000 |
2024/3/19 |
1,885 |
1,899 |
1,873 |
1,882 |
-0.32% |
77,000 |
2024/3/18 |
1,903 |
1,903 |
1,881 |
1,888 |
-0.16% |
67,000 |
2024/3/15 |
1,874 |
1,905 |
1,865 |
1,891 |
+1.34% |
101,100 |
2024/3/14 |
1,860 |
1,867 |
1,826 |
1,866 |
-0.59% |
153,100 |
2024/3/13 |
1,903 |
1,925 |
1,877 |
1,877 |
-0.85% |
128,700 |
2024/3/12 |
1,870 |
1,902 |
1,860 |
1,893 |
+0.75% |
120,000 |
2024/3/11 |
1,885 |
1,885 |
1,843 |
1,879 |
-0.58% |
82,100 |
2024/3/8 |
1,819 |
1,905 |
1,814 |
1,890 |
+2.16% |
158,900 |
2024/3/7 |
1,874 |
1,874 |
1,819 |
1,850 |
-1.28% |
70,900 |
2024/3/6 |
1,832 |
1,893 |
1,826 |
1,874 |
+2.29% |
162,200 |
2024/3/5 |
1,825 |
1,846 |
1,814 |
1,832 |
-0.11% |
54,500 |
2024/3/4 |
1,846 |
1,852 |
1,825 |
1,834 |
-1.19% |
81,500 |
2024/3/1 |
1,865 |
1,865 |
1,841 |
1,856 |
+0.71% |
70,000 |
2024/2/29 |
1,870 |
1,893 |
1,834 |
1,843 |
-0.86% |
120,800 |
2024/2/28 |
1,814 |
1,859 |
1,805 |
1,859 |
+1.58% |
128,700 |
2024/2/27 |
1,848 |
1,863 |
1,822 |
1,830 |
-0.97% |
77,200 |
2024/2/26 |
1,869 |
1,869 |
1,838 |
1,848 |
+0.16% |
91,800 |
2024/2/22 |
1,837 |
1,851 |
1,815 |
1,845 |
+0.27% |
121,600 |
2024/2/21 |
1,842 |
1,851 |
1,828 |
1,840 |
-0.38% |
72,900 |
2024/2/20 |
1,865 |
1,872 |
1,838 |
1,847 |
-1.12% |
67,500 |
2024/2/19 |
1,799 |
1,868 |
1,799 |
1,868 |
+3.84% |
99,600 |
2024/2/16 |
1,834 |
1,834 |
1,790 |
1,799 |
-0.55% |
105,800 |
2024/2/15 |
1,870 |
1,877 |
1,802 |
1,809 |
-2.69% |
123,600 |
2024/2/14 |
1,919 |
1,919 |
1,844 |
1,859 |
-2.31% |
142,800 |
2024/2/13 |
1,897 |
1,913 |
1,875 |
1,903 |
+0.85% |
169,900 |
2024/2/9 |
1,881 |
1,894 |
1,866 |
1,887 |
+0.64% |
104,000 |
2024/2/8 |
1,872 |
1,886 |
1,852 |
1,875 |
-0.32% |
90,500 |
2024/2/7 |
1,840 |
1,881 |
1,835 |
1,881 |
+1.79% |
66,500 |
2024/2/6 |
1,850 |
1,860 |
1,831 |
1,848 |
-1.39% |
114,600 |
2024/2/5 |
1,900 |
1,930 |
1,874 |
1,874 |
-3.20% |
224,700 |
2024/2/2 |
1,905 |
1,975 |
1,888 |
1,936 |
+1.57% |
352,200 |
2024/2/1 |
1,751 |
1,921 |
1,700 |
1,906 |
+7.81% |
632,800 |
2024/1/31 |
1,746 |
1,775 |
1,745 |
1,768 |
+1.20% |
68,400 |
2024/1/30 |
1,768 |
1,768 |
1,743 |
1,747 |
-0.80% |
53,400 |
2024/1/29 |
1,738 |
1,767 |
1,733 |
1,761 |
+1.09% |
55,500 |
2024/1/26 |
1,758 |
1,763 |
1,742 |
1,742 |
-0.68% |
63,200 |
2024/1/25 |
1,738 |
1,757 |
1,731 |
1,754 |
+0.92% |
58,300 |
2024/1/24 |
1,752 |
1,760 |
1,729 |
1,738 |
-0.86% |
90,300 |
2024/1/23 |
1,748 |
1,762 |
1,740 |
1,753 |
+0.52% |
66,600 |
2024/1/22 |
1,705 |
1,744 |
1,705 |
1,744 |
+2.05% |
79,900 |
2024/1/19 |
1,694 |
1,709 |
1,688 |
1,709 |
+1.12% |
67,400 |
2024/1/18 |
1,690 |
1,708 |
1,690 |
1,690 |
+0.12% |
43,600 |
2024/1/17 |
1,722 |
1,726 |
1,687 |
1,688 |
-1.57% |
134,900 |
2024/1/16 |
1,745 |
1,745 |
1,709 |
1,715 |
-1.83% |
80,600 |
2024/1/15 |
1,699 |
1,747 |
1,692 |
1,747 |
+3.68% |
124,500 |
2024/1/12 |
1,717 |
1,721 |
1,682 |
1,685 |
-1.35% |
70,300 |
2024/1/11 |
1,720 |
1,729 |
1,702 |
1,708 |
+0.35% |
92,300 |
2024/1/10 |
1,698 |
1,717 |
1,693 |
1,702 |
+0.59% |
109,100 |
2024/1/9 |
1,703 |
1,703 |
1,678 |
1,692 |
+0.00% |
109,100 |
2024/1/5 |
1,673 |
1,692 |
1,668 |
1,692 |
+1.14% |
115,000 |
2024/1/4 |
1,632 |
1,673 |
1,616 |
1,673 |
+2.51% |
88,800 |
2023/12/29 |
1,633 |
1,647 |
1,620 |
1,632 |
-0.49% |
94,100 |
2023/12/28 |
1,634 |
1,649 |
1,634 |
1,640 |
-0.30% |
73,300 |
2023/12/27 |
1,637 |
1,653 |
1,635 |
1,645 |
+0.43% |
123,500 |
2023/12/26 |
1,644 |
1,652 |
1,631 |
1,638 |
-0.06% |
103,200 |
2023/12/25 |
1,679 |
1,679 |
1,639 |
1,639 |
-1.09% |
77,400 |
2023/12/22 |
1,657 |
1,672 |
1,654 |
1,657 |
+0.00% |
85,800 |
2023/12/21 |
1,660 |
1,665 |
1,644 |
1,657 |
-0.54% |
121,500 |
2023/12/20 |
1,666 |
1,679 |
1,657 |
1,666 |
-1.36% |
151,200 |
2023/12/19 |
1,705 |
1,713 |
1,688 |
1,689 |
-0.71% |
117,900 |
2023/12/18 |
1,695 |
1,710 |
1,663 |
1,701 |
-1.90% |
161,500 |
2023/12/15 |
1,765 |
1,773 |
1,731 |
1,734 |
-1.76% |
165,200 |
2023/12/14 |
1,770 |
1,772 |
1,747 |
1,765 |
-0.95% |
118,500 |
2023/12/13 |
1,779 |
1,791 |
1,773 |
1,782 |
+0.28% |
75,400 |
2023/12/12 |
1,808 |
1,808 |
1,776 |
1,777 |
-1.00% |
90,700 |
2023/12/11 |
1,769 |
1,801 |
1,760 |
1,795 |
+2.22% |
87,400 |
2023/12/8 |
1,767 |
1,798 |
1,726 |
1,756 |
-2.82% |
165,200 |
2023/12/7 |
1,798 |
1,808 |
1,789 |
1,807 |
-0.61% |
74,700 |
2023/12/6 |
1,789 |
1,825 |
1,780 |
1,818 |
+2.08% |
108,200 |
2023/12/5 |
1,780 |
1,799 |
1,776 |
1,781 |
+0.06% |
89,300 |
2023/12/4 |
1,770 |
1,781 |
1,746 |
1,780 |
-0.34% |
99,000 |
2023/12/1 |
1,772 |
1,789 |
1,765 |
1,786 |
+0.51% |
77,800 |
2023/11/30 |
1,754 |
1,779 |
1,740 |
1,777 |
+2.01% |
158,700 |
2023/11/29 |
1,761 |
1,770 |
1,733 |
1,742 |
-1.36% |
56,700 |
2023/11/28 |
1,749 |
1,768 |
1,746 |
1,766 |
+1.49% |
53,100 |
2023/11/27 |
1,765 |
1,769 |
1,740 |
1,740 |
-1.08% |
45,100 |
2023/11/24 |
1,766 |
1,774 |
1,753 |
1,759 |
+0.00% |
44,700 |
2023/11/22 |
1,754 |
1,768 |
1,751 |
1,759 |
+0.23% |
27,800 |
2023/11/21 |
1,729 |
1,759 |
1,727 |
1,755 |
+1.50% |
60,400 |
2023/11/20 |
1,800 |
1,800 |
1,727 |
1,729 |
-3.68% |
83,500 |
2023/11/17 |
1,743 |
1,795 |
1,738 |
1,795 |
+4.36% |
68,800 |
2023/11/16 |
1,775 |
1,775 |
1,720 |
1,720 |
-3.10% |
85,200 |
2023/11/15 |
1,790 |
1,790 |
1,764 |
1,775 |
+0.40% |
62,700 |
2023/11/14 |
1,780 |
1,788 |
1,768 |
1,768 |
-0.23% |
53,000 |
2023/11/13 |
1,766 |
1,773 |
1,752 |
1,772 |
+0.06% |
60,400 |
2023/11/10 |
1,746 |
1,771 |
1,734 |
1,771 |
+2.91% |
91,300 |
2023/11/9 |
1,681 |
1,729 |
1,678 |
1,721 |
+0.82% |
95,700 |
2023/11/8 |
1,705 |
1,727 |
1,683 |
1,707 |
+0.12% |
138,900 |
2023/11/7 |
1,731 |
1,735 |
1,699 |
1,705 |
-2.40% |
112,500 |
2023/11/6 |
1,742 |
1,759 |
1,715 |
1,747 |
+1.16% |
155,600 |
2023/11/2 |
1,713 |
1,733 |
1,697 |
1,727 |
+1.29% |
174,100 |
2023/11/1 |
1,828 |
1,841 |
1,694 |
1,705 |
-6.63% |
348,200 |
2023/10/31 |
1,772 |
1,826 |
1,772 |
1,826 |
+3.05% |
101,500 |
2023/10/30 |
1,770 |
1,783 |
1,755 |
1,772 |
-1.83% |
516,500 |
2023/10/27 |
1,799 |
1,805 |
1,788 |
1,805 |
+2.09% |
76,500 |
2023/10/26 |
1,774 |
1,793 |
1,750 |
1,768 |
+0.23% |
81,000 |
2023/10/25 |
1,787 |
1,793 |
1,764 |
1,764 |
-0.79% |
118,200 |
2023/10/24 |
1,782 |
1,786 |
1,747 |
1,778 |
-0.22% |
61,200 |
2023/10/23 |
1,805 |
1,807 |
1,781 |
1,782 |
-1.00% |
68,400 |
2023/10/20 |
1,796 |
1,812 |
1,793 |
1,800 |
+0.11% |
50,300 |
2023/10/19 |
1,787 |
1,809 |
1,786 |
1,798 |
-0.77% |
45,400 |
2023/10/18 |
1,811 |
1,832 |
1,791 |
1,812 |
+1.74% |
98,100 |
2023/10/17 |
1,782 |
1,806 |
1,768 |
1,781 |
+0.68% |
104,600 |
2023/10/16 |
1,792 |
1,792 |
1,764 |
1,769 |
-1.34% |
105,500 |
2023/10/13 |
1,827 |
1,830 |
1,785 |
1,793 |
-2.02% |
93,800 |
2023/10/12 |
1,840 |
1,843 |
1,827 |
1,830 |
+0.16% |
155,800 |
2023/10/11 |
1,831 |
1,837 |
1,818 |
1,827 |
-1.51% |
100,300 |
2023/10/10 |
1,846 |
1,863 |
1,841 |
1,855 |
+2.43% |
112,300 |
2023/10/6 |
1,797 |
1,820 |
1,797 |
1,811 |
+0.61% |
72,000 |
2023/10/5 |
1,768 |
1,808 |
1,768 |
1,800 |
+1.81% |
87,100 |
2023/10/4 |
1,757 |
1,783 |
1,754 |
1,768 |
-1.06% |
106,800 |
2023/10/3 |
1,846 |
1,846 |
1,786 |
1,787 |
-3.25% |
78,500 |
2023/10/2 |
1,842 |
1,868 |
1,836 |
1,847 |
-0.32% |
87,000 |
2023/9/29 |
1,873 |
1,886 |
1,851 |
1,853 |
-0.48% |
93,600 |
2023/9/28 |
1,860 |
1,882 |
1,854 |
1,862 |
-2.21% |
74,800 |
2023/9/27 |
1,868 |
1,906 |
1,864 |
1,904 |
+1.71% |
131,100 |
2023/9/26 |
1,872 |
1,876 |
1,861 |
1,872 |
-0.53% |
103,700 |
|