日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/27 |
1,845 |
1,902 |
1,838 |
1,884 |
+2.28% |
92,900 |
2024/3/26 |
1,847 |
1,855 |
1,829 |
1,842 |
-0.38% |
42,200 |
2024/3/25 |
1,843 |
1,876 |
1,836 |
1,849 |
+2.44% |
76,300 |
2024/3/22 |
1,799 |
1,833 |
1,786 |
1,805 |
+0.67% |
64,100 |
2024/3/21 |
1,802 |
1,818 |
1,785 |
1,793 |
-0.06% |
64,900 |
2024/3/19 |
1,780 |
1,800 |
1,744 |
1,794 |
+1.18% |
45,100 |
2024/3/18 |
1,757 |
1,784 |
1,757 |
1,773 |
+0.97% |
38,600 |
2024/3/15 |
1,744 |
1,763 |
1,733 |
1,756 |
+0.69% |
20,300 |
2024/3/14 |
1,750 |
1,750 |
1,723 |
1,744 |
-0.85% |
33,300 |
2024/3/13 |
1,751 |
1,770 |
1,734 |
1,759 |
+0.63% |
61,400 |
2024/3/12 |
1,752 |
1,762 |
1,714 |
1,748 |
-0.23% |
64,000 |
2024/3/11 |
1,756 |
1,761 |
1,720 |
1,752 |
-2.45% |
127,000 |
2024/3/8 |
1,683 |
1,810 |
1,683 |
1,796 |
+5.40% |
192,000 |
2024/3/7 |
1,720 |
1,743 |
1,691 |
1,704 |
+0.00% |
81,300 |
2024/3/6 |
1,655 |
1,712 |
1,654 |
1,704 |
+2.96% |
95,100 |
2024/3/5 |
1,616 |
1,659 |
1,616 |
1,655 |
+3.12% |
90,800 |
2024/3/4 |
1,670 |
1,679 |
1,604 |
1,605 |
-3.89% |
107,200 |
2024/3/1 |
1,688 |
1,688 |
1,655 |
1,670 |
-1.36% |
78,300 |
2024/2/29 |
1,660 |
1,697 |
1,653 |
1,693 |
+2.79% |
105,500 |
2024/2/28 |
1,687 |
1,705 |
1,647 |
1,647 |
-1.96% |
96,000 |
2024/2/27 |
1,666 |
1,692 |
1,666 |
1,680 |
+1.63% |
90,500 |
2024/2/26 |
1,650 |
1,664 |
1,625 |
1,653 |
+0.36% |
100,000 |
2024/2/22 |
1,615 |
1,647 |
1,606 |
1,647 |
+3.20% |
170,500 |
2024/2/21 |
1,601 |
1,615 |
1,593 |
1,596 |
-1.48% |
74,400 |
2024/2/20 |
1,580 |
1,623 |
1,568 |
1,620 |
+4.52% |
216,000 |
2024/2/19 |
1,508 |
1,550 |
1,497 |
1,550 |
+2.51% |
96,400 |
2024/2/16 |
1,510 |
1,515 |
1,495 |
1,512 |
+1.68% |
76,800 |
2024/2/15 |
1,502 |
1,520 |
1,476 |
1,487 |
+0.13% |
65,900 |
2024/2/14 |
1,501 |
1,505 |
1,480 |
1,485 |
-1.13% |
57,300 |
2024/2/13 |
1,498 |
1,508 |
1,481 |
1,502 |
+0.33% |
73,000 |
2024/2/9 |
1,502 |
1,515 |
1,488 |
1,497 |
-1.06% |
56,200 |
2024/2/8 |
1,490 |
1,519 |
1,473 |
1,513 |
+1.07% |
91,800 |
2024/2/7 |
1,460 |
1,518 |
1,459 |
1,497 |
+2.82% |
80,300 |
2024/2/6 |
1,510 |
1,548 |
1,450 |
1,456 |
+0.41% |
311,900 |
2024/2/5 |
1,433 |
1,451 |
1,422 |
1,450 |
+2.33% |
83,900 |
2024/2/2 |
1,430 |
1,430 |
1,412 |
1,417 |
+0.21% |
43,500 |
2024/2/1 |
1,437 |
1,440 |
1,414 |
1,414 |
-2.35% |
45,600 |
2024/1/31 |
1,425 |
1,448 |
1,424 |
1,448 |
+0.91% |
31,900 |
2024/1/30 |
1,459 |
1,459 |
1,435 |
1,435 |
-1.51% |
29,300 |
2024/1/29 |
1,450 |
1,466 |
1,449 |
1,457 |
+1.18% |
38,700 |
2024/1/26 |
1,450 |
1,461 |
1,435 |
1,440 |
-1.37% |
30,800 |
2024/1/25 |
1,435 |
1,463 |
1,433 |
1,460 |
+2.38% |
84,100 |
2024/1/24 |
1,415 |
1,431 |
1,412 |
1,426 |
+0.78% |
33,300 |
2024/1/23 |
1,425 |
1,427 |
1,408 |
1,415 |
-0.07% |
41,900 |
2024/1/22 |
1,411 |
1,419 |
1,398 |
1,416 |
+2.16% |
53,200 |
2024/1/19 |
1,396 |
1,398 |
1,385 |
1,386 |
-0.72% |
24,100 |
2024/1/18 |
1,388 |
1,406 |
1,388 |
1,396 |
+0.58% |
27,400 |
2024/1/17 |
1,413 |
1,417 |
1,388 |
1,388 |
-1.00% |
53,000 |
2024/1/16 |
1,419 |
1,419 |
1,400 |
1,402 |
-0.92% |
31,700 |
2024/1/15 |
1,395 |
1,420 |
1,395 |
1,415 |
+1.58% |
55,500 |
2024/1/12 |
1,397 |
1,405 |
1,380 |
1,393 |
-0.21% |
51,400 |
2024/1/11 |
1,415 |
1,417 |
1,396 |
1,396 |
-0.14% |
51,500 |
2024/1/10 |
1,390 |
1,405 |
1,389 |
1,398 |
+0.50% |
35,900 |
2024/1/9 |
1,383 |
1,392 |
1,378 |
1,391 |
+0.87% |
37,900 |
2024/1/5 |
1,391 |
1,398 |
1,372 |
1,379 |
-0.43% |
31,100 |
2024/1/4 |
1,335 |
1,385 |
1,335 |
1,385 |
+3.13% |
45,900 |
2023/12/29 |
1,340 |
1,352 |
1,332 |
1,343 |
-0.15% |
27,300 |
2023/12/28 |
1,324 |
1,354 |
1,322 |
1,345 |
+1.43% |
39,500 |
2023/12/27 |
1,340 |
1,340 |
1,323 |
1,326 |
-0.23% |
65,500 |
2023/12/26 |
1,340 |
1,349 |
1,328 |
1,329 |
-0.82% |
36,800 |
2023/12/25 |
1,364 |
1,374 |
1,337 |
1,340 |
-1.03% |
48,100 |
2023/12/22 |
1,342 |
1,367 |
1,342 |
1,354 |
+1.58% |
66,900 |
2023/12/21 |
1,336 |
1,342 |
1,330 |
1,333 |
-1.26% |
32,800 |
2023/12/20 |
1,349 |
1,375 |
1,349 |
1,350 |
+0.22% |
55,200 |
2023/12/19 |
1,326 |
1,347 |
1,319 |
1,347 |
+1.89% |
62,300 |
2023/12/18 |
1,307 |
1,329 |
1,298 |
1,322 |
-0.38% |
67,900 |
2023/12/15 |
1,318 |
1,333 |
1,311 |
1,327 |
+0.08% |
58,800 |
2023/12/14 |
1,384 |
1,385 |
1,326 |
1,326 |
-3.42% |
81,600 |
2023/12/13 |
1,375 |
1,384 |
1,370 |
1,373 |
+0.22% |
39,100 |
2023/12/12 |
1,373 |
1,380 |
1,360 |
1,370 |
+0.29% |
36,400 |
2023/12/11 |
1,369 |
1,380 |
1,358 |
1,366 |
+0.59% |
50,200 |
2023/12/8 |
1,377 |
1,378 |
1,351 |
1,358 |
-1.52% |
74,700 |
2023/12/7 |
1,387 |
1,387 |
1,367 |
1,379 |
-1.29% |
45,500 |
2023/12/6 |
1,360 |
1,401 |
1,360 |
1,397 |
+2.57% |
36,400 |
2023/12/5 |
1,370 |
1,387 |
1,362 |
1,362 |
-1.38% |
53,800 |
2023/12/4 |
1,395 |
1,395 |
1,368 |
1,381 |
-0.93% |
75,800 |
2023/12/1 |
1,402 |
1,404 |
1,390 |
1,394 |
-0.57% |
71,000 |
2023/11/30 |
1,409 |
1,409 |
1,391 |
1,402 |
-0.78% |
64,900 |
2023/11/29 |
1,435 |
1,443 |
1,411 |
1,413 |
-1.67% |
87,100 |
2023/11/28 |
1,434 |
1,456 |
1,417 |
1,437 |
+0.56% |
113,400 |
2023/11/27 |
1,376 |
1,433 |
1,376 |
1,429 |
+4.69% |
151,200 |
2023/11/24 |
1,331 |
1,365 |
1,330 |
1,365 |
+2.94% |
63,400 |
2023/11/22 |
1,306 |
1,336 |
1,306 |
1,326 |
+0.45% |
36,400 |
2023/11/21 |
1,316 |
1,320 |
1,295 |
1,320 |
+0.38% |
73,300 |
2023/11/20 |
1,348 |
1,353 |
1,315 |
1,315 |
-1.79% |
68,600 |
2023/11/17 |
1,316 |
1,342 |
1,312 |
1,339 |
+1.29% |
29,100 |
2023/11/16 |
1,330 |
1,337 |
1,313 |
1,322 |
-0.53% |
38,800 |
2023/11/15 |
1,347 |
1,352 |
1,324 |
1,329 |
-0.37% |
35,000 |
2023/11/14 |
1,330 |
1,346 |
1,330 |
1,334 |
+0.30% |
34,100 |
2023/11/13 |
1,339 |
1,348 |
1,330 |
1,330 |
-0.45% |
28,500 |
2023/11/10 |
1,316 |
1,339 |
1,312 |
1,336 |
-0.37% |
37,800 |
2023/11/9 |
1,321 |
1,345 |
1,312 |
1,341 |
+2.37% |
49,800 |
2023/11/8 |
1,357 |
1,372 |
1,310 |
1,310 |
-2.38% |
110,100 |
2023/11/7 |
1,363 |
1,363 |
1,341 |
1,342 |
-1.18% |
41,000 |
2023/11/6 |
1,363 |
1,377 |
1,354 |
1,358 |
+1.57% |
75,900 |
2023/11/2 |
1,383 |
1,394 |
1,337 |
1,337 |
-2.55% |
110,100 |
2023/11/1 |
1,385 |
1,402 |
1,340 |
1,372 |
-5.64% |
234,700 |
2023/10/31 |
1,440 |
1,454 |
1,415 |
1,454 |
+0.35% |
93,600 |
2023/10/30 |
1,457 |
1,457 |
1,429 |
1,449 |
-0.62% |
89,600 |
2023/10/27 |
1,447 |
1,463 |
1,438 |
1,458 |
+0.97% |
88,000 |
2023/10/26 |
1,460 |
1,473 |
1,441 |
1,444 |
-1.43% |
51,900 |
2023/10/25 |
1,484 |
1,498 |
1,461 |
1,465 |
+0.69% |
115,300 |
2023/10/24 |
1,456 |
1,463 |
1,404 |
1,455 |
+1.11% |
85,800 |
2023/10/23 |
1,456 |
1,463 |
1,439 |
1,439 |
-1.51% |
88,700 |
2023/10/20 |
1,417 |
1,465 |
1,406 |
1,461 |
+5.03% |
108,300 |
2023/10/19 |
1,390 |
1,405 |
1,372 |
1,391 |
-0.14% |
40,200 |
2023/10/18 |
1,398 |
1,405 |
1,381 |
1,393 |
+0.94% |
33,300 |
2023/10/17 |
1,385 |
1,401 |
1,372 |
1,380 |
+0.80% |
27,500 |
2023/10/16 |
1,373 |
1,382 |
1,362 |
1,369 |
-0.94% |
32,900 |
2023/10/13 |
1,407 |
1,410 |
1,377 |
1,382 |
-2.81% |
59,700 |
2023/10/12 |
1,422 |
1,426 |
1,399 |
1,422 |
+0.85% |
36,000 |
2023/10/11 |
1,410 |
1,425 |
1,409 |
1,410 |
-0.07% |
37,500 |
2023/10/10 |
1,397 |
1,427 |
1,397 |
1,411 |
+1.51% |
36,800 |
2023/10/6 |
1,370 |
1,406 |
1,358 |
1,390 |
+1.24% |
39,500 |
2023/10/5 |
1,379 |
1,379 |
1,333 |
1,373 |
+3.39% |
90,600 |
2023/10/4 |
1,359 |
1,380 |
1,327 |
1,328 |
-4.39% |
210,000 |
2023/10/3 |
1,430 |
1,430 |
1,388 |
1,389 |
-4.01% |
164,400 |
2023/10/2 |
1,451 |
1,485 |
1,446 |
1,447 |
+0.70% |
135,800 |
2023/9/29 |
1,499 |
1,501 |
1,429 |
1,437 |
-3.94% |
104,400 |
2023/9/28 |
1,495 |
1,519 |
1,495 |
1,496 |
-2.09% |
57,600 |
2023/9/27 |
1,510 |
1,529 |
1,492 |
1,528 |
+0.26% |
73,300 |
2023/9/26 |
1,544 |
1,544 |
1,518 |
1,524 |
-0.72% |
47,200 |
2023/9/25 |
1,540 |
1,545 |
1,527 |
1,535 |
+0.20% |
53,500 |
|