日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
1,260 |
1,299 |
1,250 |
1,271 |
-5.15% |
18,800 |
2024/3/27 |
1,370 |
1,370 |
1,340 |
1,340 |
-1.47% |
8,100 |
2024/3/26 |
1,345 |
1,370 |
1,334 |
1,360 |
+2.18% |
14,800 |
2024/3/25 |
1,336 |
1,350 |
1,324 |
1,331 |
-0.30% |
15,700 |
2024/3/22 |
1,340 |
1,368 |
1,306 |
1,335 |
-0.37% |
26,200 |
2024/3/21 |
1,282 |
1,370 |
1,281 |
1,340 |
+4.61% |
37,400 |
2024/3/19 |
1,271 |
1,285 |
1,261 |
1,281 |
+1.67% |
4,300 |
2024/3/18 |
1,240 |
1,270 |
1,235 |
1,260 |
+2.36% |
11,000 |
2024/3/15 |
1,241 |
1,243 |
1,230 |
1,231 |
-0.40% |
6,700 |
2024/3/14 |
1,238 |
1,243 |
1,228 |
1,236 |
+0.32% |
2,800 |
2024/3/13 |
1,234 |
1,237 |
1,218 |
1,232 |
+0.74% |
5,200 |
2024/3/12 |
1,213 |
1,227 |
1,211 |
1,223 |
-0.08% |
7,200 |
2024/3/11 |
1,241 |
1,250 |
1,218 |
1,224 |
-4.38% |
30,400 |
2024/3/8 |
1,261 |
1,300 |
1,233 |
1,280 |
+1.51% |
19,200 |
2024/3/7 |
1,308 |
1,335 |
1,249 |
1,261 |
-4.54% |
27,600 |
2024/3/6 |
1,292 |
1,370 |
1,285 |
1,321 |
+0.76% |
17,900 |
2024/3/5 |
1,373 |
1,373 |
1,311 |
1,311 |
-4.59% |
42,100 |
2024/3/4 |
1,214 |
1,514 |
1,214 |
1,374 |
+13.18% |
167,100 |
2024/3/1 |
1,209 |
1,214 |
1,202 |
1,214 |
+0.33% |
5,400 |
2024/2/29 |
1,223 |
1,223 |
1,208 |
1,210 |
-0.08% |
5,800 |
2024/2/28 |
1,205 |
1,218 |
1,200 |
1,211 |
+1.00% |
6,700 |
2024/2/27 |
1,190 |
1,199 |
1,190 |
1,199 |
+0.76% |
3,300 |
2024/2/26 |
1,186 |
1,196 |
1,185 |
1,190 |
+0.42% |
4,800 |
2024/2/22 |
1,180 |
1,185 |
1,174 |
1,185 |
+0.68% |
3,200 |
2024/2/21 |
1,178 |
1,195 |
1,173 |
1,177 |
-0.08% |
3,800 |
2024/2/20 |
1,173 |
1,178 |
1,173 |
1,178 |
+0.43% |
4,600 |
2024/2/19 |
1,177 |
1,180 |
1,171 |
1,173 |
+0.00% |
4,200 |
2024/2/16 |
1,171 |
1,182 |
1,171 |
1,173 |
-0.17% |
3,200 |
2024/2/15 |
1,186 |
1,188 |
1,169 |
1,175 |
-0.51% |
6,200 |
2024/2/14 |
1,200 |
1,219 |
1,171 |
1,181 |
-1.83% |
13,200 |
2024/2/13 |
1,191 |
1,239 |
1,186 |
1,203 |
+1.09% |
8,900 |
2024/2/9 |
1,194 |
1,200 |
1,170 |
1,190 |
+0.42% |
8,300 |
2024/2/8 |
1,200 |
1,200 |
1,159 |
1,185 |
-1.25% |
21,500 |
2024/2/7 |
1,192 |
1,200 |
1,180 |
1,200 |
+1.35% |
12,700 |
2024/2/6 |
1,182 |
1,190 |
1,182 |
1,184 |
+0.00% |
2,200 |
2024/2/5 |
1,202 |
1,213 |
1,177 |
1,184 |
-0.67% |
5,900 |
2024/2/2 |
1,176 |
1,200 |
1,176 |
1,192 |
+1.45% |
8,900 |
2024/2/1 |
1,170 |
1,180 |
1,170 |
1,175 |
+0.69% |
4,400 |
2024/1/31 |
1,167 |
1,167 |
1,160 |
1,167 |
+0.78% |
1,800 |
2024/1/30 |
1,151 |
1,179 |
1,151 |
1,158 |
+1.05% |
8,600 |
2024/1/29 |
1,143 |
1,150 |
1,143 |
1,146 |
+0.53% |
3,600 |
2024/1/26 |
1,145 |
1,146 |
1,140 |
1,140 |
-0.44% |
4,600 |
2024/1/25 |
1,138 |
1,147 |
1,135 |
1,145 |
+0.70% |
2,800 |
2024/1/24 |
1,145 |
1,148 |
1,137 |
1,137 |
-0.61% |
3,900 |
2024/1/23 |
1,152 |
1,156 |
1,144 |
1,144 |
-0.69% |
4,300 |
2024/1/22 |
1,143 |
1,155 |
1,143 |
1,152 |
+1.05% |
3,800 |
2024/1/19 |
1,138 |
1,140 |
1,122 |
1,140 |
+0.62% |
7,200 |
2024/1/18 |
1,138 |
1,138 |
1,120 |
1,133 |
-0.79% |
6,000 |
2024/1/17 |
1,141 |
1,148 |
1,141 |
1,142 |
+0.09% |
2,200 |
2024/1/16 |
1,149 |
1,149 |
1,133 |
1,141 |
+0.26% |
2,100 |
2024/1/15 |
1,129 |
1,149 |
1,125 |
1,138 |
+0.00% |
10,000 |
2024/1/12 |
1,144 |
1,150 |
1,130 |
1,138 |
-1.04% |
7,300 |
2024/1/11 |
1,148 |
1,150 |
1,143 |
1,150 |
+0.26% |
6,200 |
2024/1/10 |
1,149 |
1,154 |
1,147 |
1,147 |
+0.17% |
3,400 |
2024/1/9 |
1,156 |
1,157 |
1,145 |
1,145 |
-0.43% |
5,500 |
2024/1/5 |
1,142 |
1,152 |
1,140 |
1,150 |
+0.70% |
7,400 |
2024/1/4 |
1,136 |
1,160 |
1,116 |
1,142 |
+0.62% |
11,600 |
2023/12/29 |
1,112 |
1,136 |
1,109 |
1,135 |
+2.07% |
6,700 |
2023/12/28 |
1,085 |
1,112 |
1,085 |
1,112 |
+1.37% |
7,200 |
2023/12/27 |
1,115 |
1,115 |
1,083 |
1,097 |
-1.61% |
7,400 |
2023/12/26 |
1,127 |
1,127 |
1,105 |
1,115 |
-1.06% |
3,000 |
2023/12/25 |
1,142 |
1,142 |
1,124 |
1,127 |
-1.31% |
3,900 |
2023/12/22 |
1,158 |
1,187 |
1,142 |
1,142 |
+0.09% |
8,100 |
2023/12/21 |
1,111 |
1,150 |
1,111 |
1,141 |
+2.70% |
16,600 |
2023/12/20 |
1,104 |
1,117 |
1,087 |
1,111 |
+0.54% |
6,600 |
2023/12/19 |
1,117 |
1,130 |
1,065 |
1,105 |
-1.07% |
14,600 |
2023/12/18 |
1,085 |
1,117 |
1,085 |
1,117 |
+2.67% |
14,500 |
2023/12/15 |
1,063 |
1,111 |
1,061 |
1,088 |
+0.00% |
7,600 |
2023/12/14 |
1,103 |
1,117 |
1,083 |
1,088 |
-0.18% |
7,600 |
2023/12/13 |
1,096 |
1,104 |
1,090 |
1,090 |
-0.55% |
4,800 |
2023/12/12 |
1,077 |
1,100 |
1,075 |
1,096 |
+0.18% |
5,900 |
2023/12/11 |
1,060 |
1,094 |
1,048 |
1,094 |
+4.59% |
13,700 |
2023/12/8 |
1,057 |
1,057 |
1,041 |
1,046 |
-1.23% |
5,000 |
2023/12/7 |
1,065 |
1,065 |
1,059 |
1,059 |
-0.09% |
2,200 |
2023/12/6 |
1,060 |
1,069 |
1,059 |
1,060 |
+0.00% |
3,700 |
2023/12/5 |
1,064 |
1,067 |
1,059 |
1,060 |
-0.38% |
5,700 |
2023/12/4 |
1,067 |
1,068 |
1,059 |
1,064 |
+0.57% |
4,800 |
2023/12/1 |
1,065 |
1,070 |
1,058 |
1,058 |
-0.28% |
2,600 |
2023/11/30 |
1,058 |
1,072 |
1,056 |
1,061 |
+0.09% |
3,800 |
2023/11/29 |
1,068 |
1,068 |
1,051 |
1,060 |
-0.93% |
4,000 |
2023/11/28 |
1,070 |
1,070 |
1,054 |
1,070 |
-0.19% |
5,300 |
2023/11/27 |
1,063 |
1,072 |
1,058 |
1,072 |
+0.85% |
5,700 |
2023/11/24 |
1,063 |
1,063 |
1,060 |
1,063 |
+0.00% |
2,800 |
2023/11/22 |
1,058 |
1,065 |
1,058 |
1,063 |
+0.47% |
2,600 |
2023/11/21 |
1,061 |
1,061 |
1,055 |
1,058 |
+0.00% |
2,200 |
2023/11/20 |
1,062 |
1,062 |
1,054 |
1,058 |
-0.47% |
3,400 |
2023/11/17 |
1,050 |
1,068 |
1,043 |
1,063 |
+1.43% |
7,500 |
2023/11/16 |
1,045 |
1,051 |
1,038 |
1,048 |
+0.29% |
4,100 |
2023/11/15 |
1,043 |
1,048 |
1,042 |
1,045 |
-0.19% |
2,100 |
2023/11/14 |
1,037 |
1,048 |
1,036 |
1,047 |
+0.67% |
5,200 |
2023/11/13 |
1,041 |
1,045 |
1,040 |
1,040 |
-0.38% |
2,800 |
2023/11/10 |
1,046 |
1,046 |
1,036 |
1,044 |
-0.19% |
6,300 |
2023/11/9 |
1,050 |
1,052 |
1,035 |
1,046 |
-0.48% |
11,000 |
2023/11/8 |
1,069 |
1,069 |
1,050 |
1,051 |
-1.68% |
5,400 |
2023/11/7 |
1,055 |
1,069 |
1,055 |
1,069 |
+1.62% |
4,300 |
2023/11/6 |
1,059 |
1,059 |
1,047 |
1,052 |
+0.96% |
5,000 |
2023/11/2 |
1,052 |
1,058 |
1,042 |
1,042 |
-0.57% |
10,800 |
2023/11/1 |
1,062 |
1,062 |
1,041 |
1,048 |
-3.23% |
22,500 |
2023/10/31 |
1,093 |
1,101 |
1,078 |
1,083 |
-0.91% |
7,500 |
2023/10/30 |
1,093 |
1,093 |
1,082 |
1,093 |
+0.00% |
2,700 |
2023/10/27 |
1,095 |
1,099 |
1,083 |
1,093 |
+0.83% |
5,300 |
2023/10/26 |
1,090 |
1,090 |
1,079 |
1,084 |
-0.55% |
5,000 |
2023/10/25 |
1,096 |
1,096 |
1,086 |
1,090 |
-0.55% |
1,700 |
2023/10/24 |
1,095 |
1,097 |
1,073 |
1,096 |
+0.46% |
7,200 |
2023/10/23 |
1,090 |
1,091 |
1,083 |
1,091 |
+0.09% |
2,700 |
2023/10/20 |
1,090 |
1,097 |
1,090 |
1,090 |
-0.82% |
4,000 |
2023/10/19 |
1,082 |
1,100 |
1,082 |
1,099 |
+1.10% |
1,800 |
2023/10/18 |
1,089 |
1,093 |
1,080 |
1,087 |
-0.18% |
2,700 |
2023/10/17 |
1,105 |
1,105 |
1,089 |
1,089 |
-0.09% |
2,800 |
2023/10/16 |
1,091 |
1,113 |
1,090 |
1,090 |
-1.80% |
2,000 |
2023/10/13 |
1,109 |
1,110 |
1,083 |
1,110 |
-0.09% |
1,500 |
2023/10/12 |
1,103 |
1,111 |
1,094 |
1,111 |
+1.09% |
5,000 |
2023/10/11 |
1,112 |
1,112 |
1,099 |
1,099 |
-1.17% |
3,200 |
2023/10/10 |
1,105 |
1,116 |
1,105 |
1,112 |
+0.63% |
2,500 |
2023/10/6 |
1,088 |
1,105 |
1,088 |
1,105 |
+2.50% |
3,400 |
2023/10/5 |
1,067 |
1,103 |
1,061 |
1,078 |
+1.99% |
9,700 |
2023/10/4 |
1,076 |
1,096 |
1,040 |
1,057 |
-4.17% |
19,600 |
2023/10/3 |
1,128 |
1,137 |
1,100 |
1,103 |
-3.33% |
19,100 |
2023/10/2 |
1,151 |
1,159 |
1,124 |
1,141 |
-0.87% |
8,000 |
2023/9/29 |
1,190 |
1,190 |
1,151 |
1,151 |
-0.86% |
3,200 |
2023/9/28 |
1,154 |
1,162 |
1,154 |
1,161 |
-0.34% |
900 |
2023/9/27 |
1,164 |
1,166 |
1,151 |
1,165 |
+0.00% |
4,100 |
2023/9/26 |
1,173 |
1,173 |
1,161 |
1,165 |
-0.43% |
2,200 |
|