日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/27 |
1,703 |
1,703 |
1,676 |
1,682 |
-1.23% |
218,900 |
2024/3/26 |
1,686 |
1,705 |
1,686 |
1,703 |
+1.01% |
108,800 |
2024/3/25 |
1,722 |
1,735 |
1,681 |
1,686 |
-2.15% |
165,800 |
2024/3/22 |
1,723 |
1,727 |
1,703 |
1,723 |
+0.06% |
113,600 |
2024/3/21 |
1,725 |
1,743 |
1,722 |
1,722 |
+0.64% |
128,900 |
2024/3/19 |
1,699 |
1,721 |
1,693 |
1,711 |
+1.30% |
153,500 |
2024/3/18 |
1,667 |
1,695 |
1,659 |
1,689 |
+1.62% |
146,600 |
2024/3/15 |
1,665 |
1,678 |
1,650 |
1,662 |
-0.30% |
100,900 |
2024/3/14 |
1,681 |
1,684 |
1,646 |
1,667 |
-0.30% |
151,100 |
2024/3/13 |
1,703 |
1,704 |
1,667 |
1,672 |
-1.30% |
116,600 |
2024/3/12 |
1,684 |
1,698 |
1,673 |
1,694 |
+0.24% |
119,300 |
2024/3/11 |
1,680 |
1,691 |
1,660 |
1,690 |
+0.66% |
121,100 |
2024/3/8 |
1,644 |
1,695 |
1,643 |
1,679 |
+1.57% |
169,000 |
2024/3/7 |
1,680 |
1,689 |
1,644 |
1,653 |
-1.55% |
175,300 |
2024/3/6 |
1,653 |
1,689 |
1,652 |
1,679 |
+1.94% |
186,000 |
2024/3/5 |
1,655 |
1,659 |
1,633 |
1,647 |
-1.14% |
134,200 |
2024/3/4 |
1,710 |
1,716 |
1,666 |
1,666 |
-2.57% |
233,600 |
2024/3/1 |
1,685 |
1,723 |
1,683 |
1,710 |
+1.66% |
229,900 |
2024/2/29 |
1,670 |
1,693 |
1,648 |
1,682 |
+1.02% |
167,900 |
2024/2/28 |
1,641 |
1,673 |
1,638 |
1,665 |
+1.28% |
172,200 |
2024/2/27 |
1,652 |
1,656 |
1,627 |
1,644 |
-0.42% |
219,800 |
2024/2/26 |
1,649 |
1,684 |
1,648 |
1,651 |
+0.49% |
205,700 |
2024/2/22 |
1,677 |
1,677 |
1,626 |
1,643 |
-1.44% |
262,200 |
2024/2/21 |
1,669 |
1,699 |
1,660 |
1,667 |
+0.60% |
179,300 |
2024/2/20 |
1,670 |
1,670 |
1,643 |
1,657 |
-1.02% |
213,500 |
2024/2/19 |
1,700 |
1,709 |
1,664 |
1,674 |
-1.18% |
184,300 |
2024/2/16 |
1,705 |
1,714 |
1,679 |
1,694 |
+0.06% |
306,000 |
2024/2/15 |
1,706 |
1,709 |
1,685 |
1,693 |
-0.47% |
214,100 |
2024/2/14 |
1,687 |
1,709 |
1,682 |
1,701 |
-0.18% |
270,000 |
2024/2/13 |
1,709 |
1,717 |
1,684 |
1,704 |
+0.24% |
374,300 |
2024/2/9 |
1,720 |
1,734 |
1,700 |
1,700 |
-2.02% |
181,100 |
2024/2/8 |
1,716 |
1,735 |
1,685 |
1,735 |
+1.88% |
401,800 |
2024/2/7 |
1,636 |
1,716 |
1,602 |
1,703 |
-6.17% |
1,075,500 |
2024/2/6 |
1,850 |
1,850 |
1,798 |
1,815 |
-1.89% |
296,800 |
2024/2/5 |
1,809 |
1,850 |
1,798 |
1,850 |
+3.35% |
264,700 |
2024/2/2 |
1,774 |
1,807 |
1,770 |
1,790 |
+1.59% |
176,000 |
2024/2/1 |
1,743 |
1,778 |
1,743 |
1,762 |
+0.11% |
165,100 |
2024/1/31 |
1,777 |
1,777 |
1,738 |
1,760 |
-1.57% |
253,300 |
2024/1/30 |
1,766 |
1,793 |
1,760 |
1,788 |
+1.82% |
136,800 |
2024/1/29 |
1,784 |
1,794 |
1,753 |
1,756 |
-0.85% |
150,200 |
2024/1/26 |
1,764 |
1,806 |
1,758 |
1,771 |
-0.90% |
174,900 |
2024/1/25 |
1,808 |
1,843 |
1,772 |
1,787 |
+3.35% |
548,100 |
2024/1/24 |
1,730 |
1,748 |
1,716 |
1,729 |
-0.46% |
188,400 |
2024/1/23 |
1,754 |
1,766 |
1,733 |
1,737 |
-1.19% |
163,700 |
2024/1/22 |
1,747 |
1,762 |
1,740 |
1,758 |
+2.21% |
217,400 |
2024/1/19 |
1,742 |
1,749 |
1,720 |
1,720 |
-0.17% |
215,100 |
2024/1/18 |
1,781 |
1,787 |
1,715 |
1,723 |
-3.74% |
228,900 |
2024/1/17 |
1,840 |
1,848 |
1,790 |
1,790 |
-2.03% |
195,300 |
2024/1/16 |
1,841 |
1,842 |
1,820 |
1,827 |
-0.92% |
231,200 |
2024/1/15 |
1,847 |
1,856 |
1,829 |
1,844 |
+0.33% |
171,500 |
2024/1/12 |
1,830 |
1,842 |
1,819 |
1,838 |
+0.44% |
233,300 |
2024/1/11 |
1,841 |
1,846 |
1,820 |
1,830 |
+0.33% |
169,800 |
2024/1/10 |
1,813 |
1,838 |
1,812 |
1,824 |
+1.11% |
177,800 |
2024/1/9 |
1,771 |
1,806 |
1,771 |
1,804 |
+2.09% |
175,800 |
2024/1/5 |
1,777 |
1,784 |
1,766 |
1,767 |
-0.17% |
136,300 |
2024/1/4 |
1,759 |
1,782 |
1,735 |
1,770 |
+0.28% |
139,100 |
2023/12/29 |
1,750 |
1,765 |
1,737 |
1,765 |
+1.15% |
191,800 |
2023/12/28 |
1,735 |
1,748 |
1,727 |
1,745 |
-0.96% |
140,000 |
2023/12/27 |
1,748 |
1,765 |
1,736 |
1,762 |
+1.61% |
154,500 |
2023/12/26 |
1,715 |
1,745 |
1,715 |
1,734 |
+1.11% |
136,200 |
2023/12/25 |
1,719 |
1,720 |
1,693 |
1,715 |
+0.76% |
121,100 |
2023/12/22 |
1,670 |
1,705 |
1,667 |
1,702 |
+1.92% |
160,900 |
2023/12/21 |
1,653 |
1,680 |
1,651 |
1,670 |
-0.54% |
308,400 |
2023/12/20 |
1,730 |
1,731 |
1,675 |
1,679 |
-2.95% |
247,600 |
2023/12/19 |
1,710 |
1,731 |
1,704 |
1,730 |
+0.82% |
174,800 |
2023/12/18 |
1,720 |
1,734 |
1,701 |
1,716 |
-1.32% |
210,200 |
2023/12/15 |
1,728 |
1,741 |
1,710 |
1,739 |
-0.17% |
272,900 |
2023/12/14 |
1,776 |
1,779 |
1,735 |
1,742 |
-1.86% |
130,800 |
2023/12/13 |
1,788 |
1,806 |
1,770 |
1,775 |
+0.57% |
159,200 |
2023/12/12 |
1,749 |
1,775 |
1,739 |
1,765 |
+2.08% |
163,900 |
2023/12/11 |
1,732 |
1,733 |
1,709 |
1,729 |
-0.92% |
290,700 |
2023/12/8 |
1,764 |
1,782 |
1,734 |
1,745 |
-0.29% |
271,800 |
2023/12/7 |
1,768 |
1,768 |
1,738 |
1,750 |
-2.29% |
284,800 |
2023/12/6 |
1,800 |
1,806 |
1,785 |
1,791 |
+0.11% |
167,700 |
2023/12/5 |
1,821 |
1,837 |
1,788 |
1,789 |
-2.13% |
141,600 |
2023/12/4 |
1,799 |
1,837 |
1,796 |
1,828 |
+1.95% |
164,300 |
2023/12/1 |
1,797 |
1,807 |
1,785 |
1,793 |
-0.61% |
175,800 |
2023/11/30 |
1,809 |
1,816 |
1,797 |
1,804 |
-0.66% |
219,700 |
2023/11/29 |
1,813 |
1,831 |
1,808 |
1,816 |
-0.16% |
104,800 |
2023/11/28 |
1,851 |
1,854 |
1,801 |
1,819 |
-2.52% |
221,800 |
2023/11/27 |
1,855 |
1,888 |
1,852 |
1,866 |
+0.59% |
170,300 |
2023/11/24 |
1,811 |
1,857 |
1,808 |
1,855 |
+2.60% |
232,700 |
2023/11/22 |
1,809 |
1,820 |
1,795 |
1,808 |
-0.22% |
195,400 |
2023/11/21 |
1,791 |
1,814 |
1,785 |
1,812 |
+0.44% |
234,600 |
2023/11/20 |
1,800 |
1,823 |
1,791 |
1,804 |
-0.11% |
243,200 |
2023/11/17 |
1,798 |
1,816 |
1,771 |
1,806 |
+0.84% |
244,200 |
2023/11/16 |
1,780 |
1,799 |
1,761 |
1,791 |
+1.70% |
225,900 |
2023/11/15 |
1,770 |
1,777 |
1,741 |
1,761 |
+0.80% |
138,900 |
2023/11/14 |
1,782 |
1,782 |
1,742 |
1,747 |
-1.69% |
146,600 |
2023/11/13 |
1,790 |
1,794 |
1,765 |
1,777 |
-0.56% |
112,000 |
2023/11/10 |
1,780 |
1,808 |
1,774 |
1,787 |
-0.94% |
219,100 |
2023/11/9 |
1,756 |
1,810 |
1,754 |
1,804 |
+3.50% |
344,700 |
2023/11/8 |
1,728 |
1,743 |
1,720 |
1,743 |
+0.75% |
263,400 |
2023/11/7 |
1,740 |
1,745 |
1,722 |
1,730 |
-0.75% |
288,400 |
2023/11/6 |
1,736 |
1,759 |
1,723 |
1,743 |
+0.58% |
328,000 |
2023/11/2 |
1,729 |
1,737 |
1,713 |
1,733 |
+0.87% |
290,400 |
2023/11/1 |
1,708 |
1,721 |
1,675 |
1,718 |
+0.53% |
381,900 |
2023/10/31 |
1,680 |
1,709 |
1,650 |
1,709 |
+1.73% |
371,000 |
2023/10/30 |
1,673 |
1,698 |
1,665 |
1,680 |
+0.30% |
428,900 |
2023/10/27 |
1,650 |
1,720 |
1,650 |
1,675 |
+3.65% |
1,182,100 |
2023/10/26 |
1,647 |
1,688 |
1,610 |
1,616 |
+7.95% |
1,588,500 |
2023/10/25 |
1,550 |
1,550 |
1,486 |
1,497 |
+2.04% |
578,900 |
2023/10/24 |
1,440 |
1,468 |
1,422 |
1,467 |
+2.44% |
250,400 |
2023/10/23 |
1,450 |
1,468 |
1,424 |
1,432 |
-0.97% |
305,600 |
2023/10/20 |
1,449 |
1,454 |
1,439 |
1,446 |
-0.62% |
164,700 |
2023/10/19 |
1,456 |
1,474 |
1,451 |
1,455 |
-1.62% |
143,500 |
2023/10/18 |
1,470 |
1,482 |
1,442 |
1,479 |
+0.34% |
212,900 |
2023/10/17 |
1,455 |
1,485 |
1,455 |
1,474 |
+1.94% |
162,100 |
2023/10/16 |
1,449 |
1,456 |
1,439 |
1,446 |
-0.48% |
182,200 |
2023/10/13 |
1,480 |
1,488 |
1,450 |
1,453 |
-2.42% |
175,500 |
2023/10/12 |
1,464 |
1,490 |
1,457 |
1,489 |
+1.78% |
149,200 |
2023/10/11 |
1,483 |
1,484 |
1,453 |
1,463 |
-1.61% |
166,600 |
2023/10/10 |
1,490 |
1,495 |
1,483 |
1,487 |
-0.34% |
129,700 |
2023/10/6 |
1,500 |
1,505 |
1,480 |
1,492 |
+0.27% |
153,600 |
2023/10/5 |
1,470 |
1,488 |
1,460 |
1,488 |
+1.16% |
155,200 |
2023/10/4 |
1,470 |
1,480 |
1,456 |
1,471 |
-0.74% |
202,600 |
2023/10/3 |
1,484 |
1,498 |
1,476 |
1,482 |
+0.47% |
198,100 |
2023/10/2 |
1,510 |
1,513 |
1,474 |
1,475 |
-2.06% |
279,900 |
2023/9/29 |
1,499 |
1,506 |
1,485 |
1,506 |
+1.21% |
331,800 |
2023/9/28 |
1,493 |
1,500 |
1,477 |
1,488 |
-0.33% |
173,100 |
2023/9/27 |
1,459 |
1,498 |
1,453 |
1,493 |
+1.56% |
271,900 |
2023/9/26 |
1,485 |
1,487 |
1,468 |
1,470 |
-1.41% |
116,100 |
2023/9/25 |
1,473 |
1,494 |
1,465 |
1,491 |
+1.91% |
174,500 |
|