日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
1,175 |
1,189 |
1,175 |
1,179 |
-0.51% |
5,400 |
2024/3/27 |
1,184 |
1,185 |
1,170 |
1,185 |
+0.25% |
8,000 |
2024/3/26 |
1,179 |
1,185 |
1,175 |
1,182 |
+0.25% |
5,500 |
2024/3/25 |
1,185 |
1,185 |
1,171 |
1,179 |
-0.51% |
2,500 |
2024/3/22 |
1,170 |
1,188 |
1,166 |
1,185 |
+0.77% |
8,600 |
2024/3/21 |
1,165 |
1,176 |
1,157 |
1,176 |
+1.20% |
18,000 |
2024/3/19 |
1,158 |
1,168 |
1,152 |
1,162 |
+0.96% |
11,100 |
2024/3/18 |
1,151 |
1,161 |
1,148 |
1,151 |
-0.26% |
12,900 |
2024/3/15 |
1,159 |
1,168 |
1,154 |
1,154 |
-0.43% |
5,200 |
2024/3/14 |
1,157 |
1,167 |
1,152 |
1,159 |
+0.26% |
5,200 |
2024/3/13 |
1,158 |
1,167 |
1,156 |
1,156 |
-0.17% |
1,300 |
2024/3/12 |
1,156 |
1,160 |
1,151 |
1,158 |
+0.00% |
6,900 |
2024/3/11 |
1,163 |
1,165 |
1,151 |
1,158 |
-0.43% |
9,400 |
2024/3/8 |
1,160 |
1,178 |
1,157 |
1,163 |
+0.17% |
7,600 |
2024/3/7 |
1,174 |
1,174 |
1,161 |
1,161 |
-0.60% |
5,700 |
2024/3/6 |
1,160 |
1,178 |
1,160 |
1,168 |
+0.09% |
6,300 |
2024/3/5 |
1,174 |
1,180 |
1,167 |
1,167 |
-0.77% |
2,400 |
2024/3/4 |
1,189 |
1,194 |
1,170 |
1,176 |
-0.93% |
13,400 |
2024/3/1 |
1,175 |
1,187 |
1,170 |
1,187 |
+1.19% |
11,600 |
2024/2/29 |
1,188 |
1,188 |
1,167 |
1,173 |
-0.34% |
6,800 |
2024/2/28 |
1,175 |
1,188 |
1,169 |
1,177 |
+0.60% |
14,500 |
2024/2/27 |
1,160 |
1,175 |
1,160 |
1,170 |
+0.78% |
4,200 |
2024/2/26 |
1,168 |
1,169 |
1,158 |
1,161 |
-0.34% |
11,300 |
2024/2/22 |
1,167 |
1,168 |
1,157 |
1,165 |
+0.00% |
4,500 |
2024/2/21 |
1,170 |
1,170 |
1,157 |
1,165 |
-0.51% |
3,800 |
2024/2/20 |
1,163 |
1,175 |
1,163 |
1,171 |
+0.52% |
20,300 |
2024/2/19 |
1,155 |
1,165 |
1,147 |
1,165 |
+1.39% |
24,400 |
2024/2/16 |
1,152 |
1,156 |
1,144 |
1,149 |
-0.26% |
12,900 |
2024/2/15 |
1,175 |
1,175 |
1,150 |
1,152 |
-1.37% |
21,200 |
2024/2/14 |
1,173 |
1,173 |
1,162 |
1,168 |
-0.60% |
6,500 |
2024/2/13 |
1,175 |
1,177 |
1,165 |
1,175 |
+0.95% |
15,200 |
2024/2/9 |
1,171 |
1,174 |
1,164 |
1,164 |
-0.26% |
16,700 |
2024/2/8 |
1,156 |
1,172 |
1,156 |
1,167 |
+0.69% |
21,400 |
2024/2/7 |
1,165 |
1,167 |
1,155 |
1,159 |
-0.52% |
11,100 |
2024/2/6 |
1,164 |
1,167 |
1,160 |
1,165 |
+0.09% |
5,300 |
2024/2/5 |
1,178 |
1,178 |
1,160 |
1,164 |
-0.60% |
16,000 |
2024/2/2 |
1,194 |
1,194 |
1,171 |
1,171 |
-1.93% |
10,000 |
2024/2/1 |
1,204 |
1,205 |
1,189 |
1,194 |
-0.91% |
7,300 |
2024/1/31 |
1,181 |
1,205 |
1,181 |
1,205 |
+1.77% |
18,000 |
2024/1/30 |
1,186 |
1,197 |
1,184 |
1,184 |
-0.67% |
12,400 |
2024/1/29 |
1,201 |
1,201 |
1,192 |
1,192 |
-1.32% |
16,900 |
2024/1/26 |
1,184 |
1,213 |
1,180 |
1,208 |
+2.63% |
32,800 |
2024/1/25 |
1,167 |
1,184 |
1,155 |
1,177 |
+1.12% |
32,800 |
2024/1/24 |
1,155 |
1,195 |
1,150 |
1,164 |
+0.43% |
86,500 |
2024/1/23 |
1,164 |
1,173 |
1,154 |
1,159 |
-0.34% |
68,000 |
2024/1/22 |
1,169 |
1,172 |
1,161 |
1,163 |
+0.17% |
30,200 |
2024/1/19 |
1,164 |
1,167 |
1,156 |
1,161 |
-0.17% |
18,200 |
2024/1/18 |
1,159 |
1,171 |
1,158 |
1,163 |
-0.09% |
39,500 |
2024/1/17 |
1,155 |
1,171 |
1,155 |
1,164 |
-1.19% |
45,100 |
2024/1/16 |
1,128 |
1,185 |
1,115 |
1,178 |
-0.84% |
156,100 |
2024/1/15 |
1,211 |
1,211 |
1,188 |
1,188 |
-1.57% |
58,300 |
2024/1/12 |
1,218 |
1,223 |
1,205 |
1,207 |
-0.74% |
15,100 |
2024/1/11 |
1,218 |
1,233 |
1,199 |
1,216 |
+0.25% |
72,800 |
2024/1/10 |
1,215 |
1,220 |
1,205 |
1,213 |
+0.58% |
35,100 |
2024/1/9 |
1,204 |
1,206 |
1,191 |
1,206 |
+0.67% |
27,000 |
2024/1/5 |
1,205 |
1,205 |
1,196 |
1,198 |
-0.83% |
14,200 |
2024/1/4 |
1,190 |
1,219 |
1,190 |
1,208 |
+1.68% |
31,400 |
2023/12/29 |
1,190 |
1,192 |
1,180 |
1,188 |
-0.08% |
13,100 |
2023/12/28 |
1,167 |
1,190 |
1,167 |
1,189 |
+0.85% |
19,000 |
2023/12/27 |
1,175 |
1,179 |
1,165 |
1,179 |
+1.29% |
21,400 |
2023/12/26 |
1,163 |
1,166 |
1,155 |
1,164 |
+0.09% |
15,500 |
2023/12/25 |
1,171 |
1,171 |
1,155 |
1,163 |
-0.09% |
12,300 |
2023/12/22 |
1,158 |
1,167 |
1,158 |
1,164 |
+0.00% |
7,200 |
2023/12/21 |
1,165 |
1,171 |
1,160 |
1,164 |
-0.09% |
12,100 |
2023/12/20 |
1,158 |
1,169 |
1,158 |
1,165 |
+0.78% |
15,500 |
2023/12/19 |
1,151 |
1,166 |
1,151 |
1,156 |
-0.17% |
15,600 |
2023/12/18 |
1,151 |
1,158 |
1,136 |
1,158 |
+0.61% |
29,300 |
2023/12/15 |
1,140 |
1,158 |
1,140 |
1,151 |
+0.79% |
16,800 |
2023/12/14 |
1,145 |
1,152 |
1,138 |
1,142 |
-0.26% |
11,800 |
2023/12/13 |
1,157 |
1,157 |
1,144 |
1,145 |
-0.69% |
10,000 |
2023/12/12 |
1,159 |
1,165 |
1,147 |
1,153 |
-0.17% |
19,900 |
2023/12/11 |
1,137 |
1,155 |
1,137 |
1,155 |
+1.67% |
20,000 |
2023/12/8 |
1,157 |
1,159 |
1,134 |
1,136 |
-2.07% |
23,300 |
2023/12/7 |
1,171 |
1,171 |
1,153 |
1,160 |
-1.11% |
11,000 |
2023/12/6 |
1,169 |
1,174 |
1,162 |
1,173 |
+1.12% |
30,100 |
2023/12/5 |
1,155 |
1,179 |
1,152 |
1,160 |
+0.00% |
26,600 |
2023/12/4 |
1,169 |
1,169 |
1,150 |
1,160 |
-1.19% |
30,800 |
2023/12/1 |
1,157 |
1,174 |
1,152 |
1,174 |
+2.98% |
41,100 |
2023/11/30 |
1,150 |
1,166 |
1,129 |
1,140 |
-1.47% |
89,500 |
2023/11/29 |
1,148 |
1,173 |
1,143 |
1,157 |
-6.16% |
129,300 |
2023/11/28 |
1,248 |
1,248 |
1,221 |
1,233 |
-1.36% |
79,700 |
2023/11/27 |
1,255 |
1,261 |
1,245 |
1,250 |
-0.71% |
57,500 |
2023/11/24 |
1,270 |
1,270 |
1,258 |
1,259 |
+0.32% |
31,800 |
2023/11/22 |
1,250 |
1,260 |
1,243 |
1,255 |
+0.16% |
17,600 |
2023/11/21 |
1,255 |
1,255 |
1,240 |
1,253 |
-0.16% |
23,700 |
2023/11/20 |
1,267 |
1,267 |
1,238 |
1,255 |
+0.32% |
23,400 |
2023/11/17 |
1,236 |
1,259 |
1,236 |
1,251 |
+0.24% |
23,700 |
2023/11/16 |
1,244 |
1,248 |
1,241 |
1,248 |
+0.32% |
6,400 |
2023/11/15 |
1,260 |
1,260 |
1,236 |
1,244 |
+0.32% |
16,600 |
2023/11/14 |
1,247 |
1,248 |
1,236 |
1,240 |
+0.40% |
12,100 |
2023/11/13 |
1,233 |
1,240 |
1,228 |
1,235 |
+0.41% |
16,100 |
2023/11/10 |
1,225 |
1,241 |
1,221 |
1,230 |
-0.16% |
31,800 |
2023/11/9 |
1,235 |
1,240 |
1,225 |
1,232 |
-1.12% |
22,200 |
2023/11/8 |
1,266 |
1,269 |
1,234 |
1,246 |
-1.50% |
37,500 |
2023/11/7 |
1,261 |
1,274 |
1,258 |
1,265 |
+1.52% |
20,900 |
2023/11/6 |
1,250 |
1,256 |
1,244 |
1,246 |
+0.32% |
21,000 |
2023/11/2 |
1,267 |
1,267 |
1,242 |
1,242 |
-0.96% |
19,500 |
2023/11/1 |
1,259 |
1,261 |
1,242 |
1,254 |
+0.32% |
17,300 |
2023/10/31 |
1,231 |
1,255 |
1,231 |
1,250 |
+0.81% |
25,100 |
2023/10/30 |
1,242 |
1,263 |
1,235 |
1,240 |
+0.81% |
53,300 |
2023/10/27 |
1,232 |
1,241 |
1,226 |
1,230 |
+0.65% |
22,700 |
2023/10/26 |
1,220 |
1,225 |
1,210 |
1,222 |
+0.16% |
17,900 |
2023/10/25 |
1,210 |
1,230 |
1,210 |
1,220 |
+1.41% |
21,300 |
2023/10/24 |
1,192 |
1,208 |
1,183 |
1,203 |
+0.92% |
28,300 |
2023/10/23 |
1,188 |
1,203 |
1,187 |
1,192 |
-0.08% |
23,800 |
2023/10/20 |
1,184 |
1,197 |
1,171 |
1,193 |
+1.10% |
25,700 |
2023/10/19 |
1,171 |
1,187 |
1,171 |
1,180 |
-0.25% |
27,400 |
2023/10/18 |
1,204 |
1,207 |
1,174 |
1,183 |
-1.74% |
51,000 |
2023/10/17 |
1,217 |
1,231 |
1,189 |
1,204 |
-0.74% |
78,700 |
2023/10/16 |
1,212 |
1,270 |
1,208 |
1,213 |
-7.33% |
96,000 |
2023/10/13 |
1,330 |
1,330 |
1,295 |
1,309 |
-1.95% |
42,000 |
2023/10/12 |
1,341 |
1,349 |
1,327 |
1,335 |
-0.45% |
20,200 |
2023/10/11 |
1,383 |
1,383 |
1,335 |
1,341 |
-2.19% |
41,100 |
2023/10/10 |
1,365 |
1,384 |
1,364 |
1,371 |
+0.29% |
28,700 |
2023/10/6 |
1,366 |
1,380 |
1,362 |
1,367 |
+0.37% |
25,200 |
2023/10/5 |
1,346 |
1,367 |
1,333 |
1,362 |
+3.50% |
19,800 |
2023/10/4 |
1,340 |
1,351 |
1,315 |
1,316 |
-2.59% |
39,300 |
2023/10/3 |
1,384 |
1,384 |
1,351 |
1,351 |
-2.38% |
28,700 |
2023/10/2 |
1,370 |
1,396 |
1,370 |
1,384 |
+1.47% |
14,300 |
2023/9/29 |
1,384 |
1,386 |
1,357 |
1,364 |
-1.52% |
22,600 |
2023/9/28 |
1,345 |
1,405 |
1,342 |
1,385 |
+2.97% |
37,400 |
2023/9/27 |
1,347 |
1,350 |
1,319 |
1,345 |
-0.22% |
15,600 |
2023/9/26 |
1,358 |
1,358 |
1,347 |
1,348 |
+0.00% |
12,500 |
|