日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
1,111 |
1,173 |
1,111 |
1,157 |
+1.76% |
42,600 |
2024/3/27 |
1,137 |
1,148 |
1,122 |
1,137 |
+0.26% |
15,300 |
2024/3/26 |
1,135 |
1,157 |
1,130 |
1,134 |
-0.09% |
13,800 |
2024/3/25 |
1,150 |
1,160 |
1,131 |
1,135 |
-0.70% |
28,900 |
2024/3/22 |
1,155 |
1,157 |
1,140 |
1,143 |
-2.31% |
29,900 |
2024/3/21 |
1,158 |
1,185 |
1,155 |
1,170 |
+0.43% |
25,300 |
2024/3/19 |
1,198 |
1,198 |
1,161 |
1,165 |
-2.35% |
27,300 |
2024/3/18 |
1,183 |
1,216 |
1,179 |
1,193 |
+1.79% |
61,800 |
2024/3/15 |
1,159 |
1,188 |
1,143 |
1,172 |
+1.47% |
97,400 |
2024/3/14 |
1,170 |
1,175 |
1,149 |
1,155 |
-1.28% |
28,600 |
2024/3/13 |
1,193 |
1,216 |
1,160 |
1,170 |
+0.00% |
116,000 |
2024/3/12 |
1,140 |
1,170 |
1,138 |
1,170 |
+0.78% |
53,400 |
2024/3/11 |
1,168 |
1,202 |
1,147 |
1,161 |
-1.36% |
74,400 |
2024/3/8 |
1,169 |
1,212 |
1,152 |
1,177 |
+3.34% |
126,700 |
2024/3/7 |
1,120 |
1,171 |
1,120 |
1,139 |
+1.88% |
114,400 |
2024/3/6 |
1,095 |
1,142 |
1,095 |
1,118 |
+0.99% |
55,300 |
2024/3/5 |
1,115 |
1,127 |
1,090 |
1,107 |
-1.42% |
67,600 |
2024/3/4 |
1,137 |
1,150 |
1,115 |
1,123 |
-0.44% |
41,600 |
2024/3/1 |
1,121 |
1,135 |
1,101 |
1,128 |
+0.89% |
68,200 |
2024/2/29 |
1,135 |
1,144 |
1,111 |
1,118 |
-2.10% |
81,100 |
2024/2/28 |
1,159 |
1,179 |
1,141 |
1,142 |
+0.79% |
99,700 |
2024/2/27 |
1,144 |
1,158 |
1,131 |
1,133 |
-0.44% |
90,200 |
2024/2/26 |
1,100 |
1,142 |
1,100 |
1,138 |
+3.64% |
108,800 |
2024/2/22 |
1,070 |
1,108 |
1,070 |
1,098 |
+3.00% |
97,700 |
2024/2/21 |
1,052 |
1,084 |
1,052 |
1,066 |
+0.28% |
75,800 |
2024/2/20 |
1,070 |
1,119 |
1,063 |
1,063 |
-0.37% |
84,800 |
2024/2/19 |
1,054 |
1,086 |
1,049 |
1,067 |
+1.14% |
82,000 |
2024/2/16 |
1,022 |
1,066 |
1,018 |
1,055 |
+3.23% |
170,200 |
2024/2/15 |
961 |
1,037 |
955 |
1,022 |
+8.26% |
458,000 |
2024/2/14 |
970 |
970 |
925 |
944 |
-1.15% |
156,200 |
2024/2/13 |
956 |
968 |
947 |
955 |
+1.27% |
98,700 |
2024/2/9 |
943 |
955 |
937 |
943 |
-0.21% |
55,000 |
2024/2/8 |
948 |
962 |
945 |
945 |
-0.84% |
59,200 |
2024/2/7 |
960 |
965 |
945 |
953 |
-1.24% |
43,000 |
2024/2/6 |
962 |
971 |
950 |
965 |
-0.72% |
36,100 |
2024/2/5 |
950 |
979 |
949 |
972 |
+2.86% |
92,900 |
2024/2/2 |
958 |
964 |
942 |
945 |
-1.05% |
50,600 |
2024/2/1 |
935 |
963 |
935 |
955 |
+1.49% |
71,500 |
2024/1/31 |
942 |
948 |
928 |
941 |
-0.53% |
107,300 |
2024/1/30 |
960 |
960 |
936 |
946 |
-0.94% |
132,700 |
2024/1/29 |
965 |
974 |
952 |
955 |
-1.14% |
80,400 |
2024/1/26 |
956 |
976 |
945 |
966 |
-0.21% |
68,600 |
2024/1/25 |
979 |
989 |
959 |
968 |
-1.93% |
80,000 |
2024/1/24 |
1,000 |
1,008 |
986 |
987 |
-1.00% |
53,600 |
2024/1/23 |
1,001 |
1,004 |
991 |
997 |
-0.40% |
41,500 |
2024/1/22 |
975 |
1,001 |
962 |
1,001 |
+2.88% |
47,400 |
2024/1/19 |
961 |
973 |
954 |
973 |
+1.35% |
31,500 |
2024/1/18 |
963 |
972 |
949 |
960 |
-1.34% |
97,700 |
2024/1/17 |
990 |
991 |
972 |
973 |
-1.62% |
51,100 |
2024/1/16 |
996 |
998 |
985 |
989 |
-0.80% |
33,700 |
2024/1/15 |
999 |
1,006 |
995 |
997 |
-0.60% |
36,400 |
2024/1/12 |
1,007 |
1,031 |
987 |
1,003 |
-1.18% |
72,600 |
2024/1/11 |
1,051 |
1,051 |
1,005 |
1,015 |
-1.46% |
51,600 |
2024/1/10 |
1,043 |
1,051 |
1,028 |
1,030 |
-0.68% |
28,400 |
2024/1/9 |
1,003 |
1,044 |
1,003 |
1,037 |
+3.91% |
48,500 |
2024/1/5 |
1,006 |
1,015 |
992 |
998 |
-0.20% |
40,800 |
2024/1/4 |
1,000 |
1,003 |
975 |
1,000 |
-1.28% |
105,100 |
2023/12/29 |
1,020 |
1,025 |
1,003 |
1,013 |
-0.69% |
25,400 |
2023/12/28 |
986 |
1,026 |
979 |
1,020 |
+3.03% |
76,200 |
2023/12/27 |
965 |
992 |
961 |
990 |
+1.85% |
113,600 |
2023/12/26 |
985 |
1,004 |
965 |
972 |
-2.02% |
129,000 |
2023/12/25 |
1,026 |
1,030 |
992 |
992 |
-3.22% |
84,400 |
2023/12/22 |
1,026 |
1,036 |
1,010 |
1,025 |
-0.87% |
105,200 |
2023/12/21 |
1,025 |
1,062 |
1,015 |
1,034 |
+0.19% |
86,600 |
2023/12/20 |
1,065 |
1,070 |
1,028 |
1,032 |
-2.55% |
94,800 |
2023/12/19 |
1,042 |
1,060 |
1,025 |
1,059 |
-1.21% |
106,500 |
2023/12/18 |
1,100 |
1,100 |
1,024 |
1,072 |
-3.86% |
155,400 |
2023/12/15 |
1,198 |
1,203 |
1,104 |
1,115 |
-8.08% |
196,700 |
2023/12/14 |
1,258 |
1,269 |
1,209 |
1,213 |
-2.65% |
92,200 |
2023/12/13 |
1,245 |
1,263 |
1,232 |
1,246 |
+0.81% |
46,500 |
2023/12/12 |
1,279 |
1,279 |
1,236 |
1,236 |
-2.45% |
29,900 |
2023/12/11 |
1,221 |
1,267 |
1,221 |
1,267 |
+3.77% |
32,900 |
2023/12/8 |
1,227 |
1,237 |
1,203 |
1,221 |
-2.86% |
55,200 |
2023/12/7 |
1,263 |
1,281 |
1,251 |
1,257 |
-1.87% |
36,800 |
2023/12/6 |
1,255 |
1,287 |
1,255 |
1,281 |
+3.22% |
56,800 |
2023/12/5 |
1,270 |
1,277 |
1,234 |
1,241 |
-3.05% |
66,600 |
2023/12/4 |
1,206 |
1,280 |
1,206 |
1,280 |
+6.67% |
110,200 |
2023/12/1 |
1,197 |
1,206 |
1,181 |
1,200 |
-1.64% |
35,000 |
2023/11/30 |
1,219 |
1,229 |
1,186 |
1,220 |
+0.58% |
68,000 |
2023/11/29 |
1,220 |
1,228 |
1,206 |
1,213 |
-1.30% |
27,300 |
2023/11/28 |
1,210 |
1,229 |
1,210 |
1,229 |
+1.57% |
26,400 |
2023/11/27 |
1,235 |
1,242 |
1,210 |
1,210 |
-1.55% |
42,300 |
2023/11/24 |
1,249 |
1,262 |
1,226 |
1,229 |
-1.05% |
34,200 |
2023/11/22 |
1,245 |
1,269 |
1,226 |
1,242 |
-0.88% |
86,900 |
2023/11/21 |
1,230 |
1,263 |
1,208 |
1,253 |
+0.56% |
103,900 |
2023/11/20 |
1,220 |
1,264 |
1,220 |
1,246 |
+1.38% |
89,300 |
2023/11/17 |
1,160 |
1,234 |
1,160 |
1,229 |
+6.04% |
146,100 |
2023/11/16 |
1,179 |
1,209 |
1,139 |
1,159 |
-1.95% |
69,000 |
2023/11/15 |
1,152 |
1,222 |
1,096 |
1,182 |
+5.35% |
263,000 |
2023/11/14 |
1,166 |
1,190 |
1,122 |
1,122 |
-3.94% |
169,100 |
2023/11/13 |
1,162 |
1,188 |
1,150 |
1,168 |
+1.04% |
96,500 |
2023/11/10 |
1,148 |
1,180 |
1,140 |
1,156 |
-0.86% |
29,400 |
2023/11/9 |
1,146 |
1,167 |
1,140 |
1,166 |
+1.04% |
59,900 |
2023/11/8 |
1,166 |
1,182 |
1,149 |
1,154 |
-1.54% |
81,600 |
2023/11/7 |
1,172 |
1,183 |
1,157 |
1,172 |
+0.17% |
63,400 |
2023/11/6 |
1,196 |
1,197 |
1,149 |
1,170 |
+0.00% |
80,300 |
2023/11/2 |
1,169 |
1,188 |
1,158 |
1,170 |
+1.30% |
63,600 |
2023/11/1 |
1,175 |
1,187 |
1,155 |
1,155 |
-1.11% |
46,400 |
2023/10/31 |
1,154 |
1,168 |
1,130 |
1,168 |
+1.65% |
66,400 |
2023/10/30 |
1,125 |
1,158 |
1,125 |
1,149 |
+0.52% |
45,500 |
2023/10/27 |
1,102 |
1,160 |
1,086 |
1,143 |
+4.57% |
31,700 |
2023/10/26 |
1,106 |
1,115 |
1,084 |
1,093 |
-1.97% |
45,800 |
2023/10/25 |
1,141 |
1,144 |
1,113 |
1,115 |
-1.41% |
54,100 |
2023/10/24 |
1,123 |
1,136 |
1,081 |
1,131 |
+1.89% |
64,400 |
2023/10/23 |
1,145 |
1,155 |
1,108 |
1,110 |
-3.65% |
39,400 |
2023/10/20 |
1,150 |
1,165 |
1,133 |
1,152 |
-0.26% |
50,900 |
2023/10/19 |
1,160 |
1,173 |
1,150 |
1,155 |
-1.79% |
39,500 |
2023/10/18 |
1,162 |
1,179 |
1,158 |
1,176 |
+1.38% |
34,700 |
2023/10/17 |
1,143 |
1,165 |
1,143 |
1,160 |
+2.84% |
40,800 |
2023/10/16 |
1,140 |
1,155 |
1,121 |
1,128 |
-2.00% |
66,400 |
2023/10/13 |
1,155 |
1,161 |
1,147 |
1,151 |
-1.96% |
41,900 |
2023/10/12 |
1,175 |
1,181 |
1,161 |
1,174 |
+0.86% |
27,400 |
2023/10/11 |
1,200 |
1,200 |
1,164 |
1,164 |
-2.76% |
19,900 |
2023/10/10 |
1,180 |
1,208 |
1,180 |
1,197 |
+1.44% |
41,700 |
2023/10/6 |
1,160 |
1,187 |
1,155 |
1,180 |
+1.72% |
54,500 |
2023/10/5 |
1,100 |
1,160 |
1,100 |
1,160 |
+6.52% |
76,900 |
2023/10/4 |
1,110 |
1,118 |
1,079 |
1,089 |
-3.03% |
78,600 |
2023/10/3 |
1,146 |
1,149 |
1,119 |
1,123 |
-2.26% |
67,100 |
2023/10/2 |
1,155 |
1,171 |
1,149 |
1,149 |
+0.00% |
47,100 |
2023/9/29 |
1,151 |
1,163 |
1,138 |
1,149 |
-0.86% |
47,300 |
2023/9/28 |
1,155 |
1,185 |
1,146 |
1,159 |
+0.52% |
77,300 |
2023/9/27 |
1,138 |
1,173 |
1,138 |
1,153 |
+0.79% |
91,000 |
2023/9/26 |
1,136 |
1,158 |
1,134 |
1,144 |
+0.44% |
85,700 |
|