日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
1,543 |
1,575 |
1,522 |
1,531 |
-0.13% |
145,300 |
2024/3/27 |
1,564 |
1,564 |
1,517 |
1,533 |
-2.60% |
202,800 |
2024/3/26 |
1,438 |
1,594 |
1,438 |
1,574 |
+10.38% |
473,100 |
2024/3/25 |
1,409 |
1,442 |
1,407 |
1,426 |
+0.64% |
87,800 |
2024/3/22 |
1,421 |
1,424 |
1,395 |
1,417 |
-0.70% |
119,700 |
2024/3/21 |
1,467 |
1,467 |
1,425 |
1,427 |
-0.70% |
138,600 |
2024/3/19 |
1,430 |
1,468 |
1,413 |
1,437 |
+0.42% |
195,800 |
2024/3/18 |
1,370 |
1,434 |
1,370 |
1,431 |
+5.38% |
223,900 |
2024/3/15 |
1,350 |
1,365 |
1,336 |
1,358 |
+0.00% |
125,900 |
2024/3/14 |
1,379 |
1,385 |
1,352 |
1,358 |
-1.74% |
146,300 |
2024/3/13 |
1,405 |
1,445 |
1,376 |
1,382 |
-1.99% |
195,100 |
2024/3/12 |
1,414 |
1,431 |
1,360 |
1,410 |
+0.79% |
358,200 |
2024/3/11 |
1,510 |
1,537 |
1,391 |
1,399 |
-16.23% |
796,100 |
2024/3/8 |
1,672 |
1,692 |
1,636 |
1,670 |
-0.12% |
330,600 |
2024/3/7 |
1,679 |
1,697 |
1,656 |
1,672 |
+0.18% |
205,500 |
2024/3/6 |
1,640 |
1,682 |
1,629 |
1,669 |
+1.77% |
149,000 |
2024/3/5 |
1,624 |
1,655 |
1,576 |
1,640 |
+0.92% |
227,600 |
2024/3/4 |
1,635 |
1,691 |
1,620 |
1,625 |
-0.61% |
158,700 |
2024/3/1 |
1,657 |
1,663 |
1,628 |
1,635 |
-1.27% |
71,000 |
2024/2/29 |
1,660 |
1,694 |
1,647 |
1,656 |
+0.30% |
79,600 |
2024/2/28 |
1,662 |
1,687 |
1,642 |
1,651 |
-1.20% |
111,300 |
2024/2/27 |
1,658 |
1,678 |
1,648 |
1,671 |
+1.46% |
124,000 |
2024/2/26 |
1,642 |
1,667 |
1,622 |
1,647 |
+0.49% |
88,300 |
2024/2/22 |
1,633 |
1,658 |
1,619 |
1,639 |
+0.68% |
93,600 |
2024/2/21 |
1,627 |
1,649 |
1,609 |
1,628 |
-0.55% |
102,700 |
2024/2/20 |
1,662 |
1,682 |
1,632 |
1,637 |
-1.27% |
173,400 |
2024/2/19 |
1,523 |
1,667 |
1,513 |
1,658 |
+9.58% |
408,700 |
2024/2/16 |
1,450 |
1,526 |
1,450 |
1,513 |
+5.88% |
175,500 |
2024/2/15 |
1,462 |
1,470 |
1,428 |
1,429 |
-1.72% |
70,000 |
2024/2/14 |
1,436 |
1,467 |
1,422 |
1,454 |
+0.28% |
81,900 |
2024/2/13 |
1,455 |
1,473 |
1,436 |
1,450 |
+0.07% |
68,100 |
2024/2/9 |
1,420 |
1,463 |
1,420 |
1,449 |
+1.61% |
61,600 |
2024/2/8 |
1,434 |
1,444 |
1,409 |
1,426 |
-0.35% |
68,000 |
2024/2/7 |
1,442 |
1,442 |
1,412 |
1,431 |
-1.78% |
91,600 |
2024/2/6 |
1,460 |
1,468 |
1,437 |
1,457 |
-1.15% |
72,900 |
2024/2/5 |
1,489 |
1,501 |
1,461 |
1,474 |
-0.81% |
95,200 |
2024/2/2 |
1,464 |
1,498 |
1,464 |
1,486 |
+1.57% |
63,000 |
2024/2/1 |
1,501 |
1,520 |
1,463 |
1,463 |
-3.50% |
157,500 |
2024/1/31 |
1,528 |
1,528 |
1,507 |
1,516 |
-1.24% |
48,500 |
2024/1/30 |
1,518 |
1,538 |
1,495 |
1,535 |
+1.99% |
200,700 |
2024/1/29 |
1,526 |
1,527 |
1,499 |
1,505 |
-0.92% |
103,900 |
2024/1/26 |
1,535 |
1,546 |
1,518 |
1,519 |
-0.91% |
89,500 |
2024/1/25 |
1,508 |
1,547 |
1,499 |
1,533 |
+2.00% |
98,000 |
2024/1/24 |
1,516 |
1,538 |
1,489 |
1,503 |
-0.60% |
95,000 |
2024/1/23 |
1,498 |
1,515 |
1,487 |
1,512 |
+0.80% |
112,600 |
2024/1/22 |
1,461 |
1,504 |
1,452 |
1,500 |
+2.95% |
108,300 |
2024/1/19 |
1,470 |
1,472 |
1,440 |
1,457 |
-1.82% |
111,900 |
2024/1/18 |
1,475 |
1,499 |
1,465 |
1,484 |
+0.20% |
110,700 |
2024/1/17 |
1,477 |
1,504 |
1,462 |
1,481 |
+0.61% |
198,600 |
2024/1/16 |
1,447 |
1,498 |
1,444 |
1,472 |
+2.29% |
203,600 |
2024/1/15 |
1,395 |
1,442 |
1,394 |
1,439 |
+1.55% |
110,500 |
2024/1/12 |
1,417 |
1,434 |
1,393 |
1,417 |
+0.14% |
125,000 |
2024/1/11 |
1,460 |
1,460 |
1,415 |
1,415 |
-1.05% |
195,600 |
2024/1/10 |
1,430 |
1,445 |
1,420 |
1,430 |
-0.35% |
127,400 |
2024/1/9 |
1,434 |
1,456 |
1,416 |
1,435 |
+1.70% |
173,800 |
2024/1/5 |
1,432 |
1,439 |
1,408 |
1,411 |
-1.47% |
111,500 |
2024/1/4 |
1,458 |
1,474 |
1,416 |
1,432 |
-1.72% |
255,600 |
2023/12/29 |
1,388 |
1,461 |
1,375 |
1,457 |
+9.55% |
595,500 |
2023/12/28 |
1,317 |
1,331 |
1,292 |
1,330 |
+0.76% |
137,900 |
2023/12/27 |
1,347 |
1,348 |
1,309 |
1,320 |
-1.57% |
149,600 |
2023/12/26 |
1,355 |
1,367 |
1,325 |
1,341 |
-1.32% |
179,800 |
2023/12/25 |
1,400 |
1,415 |
1,358 |
1,359 |
-1.81% |
135,100 |
2023/12/22 |
1,366 |
1,419 |
1,355 |
1,384 |
+1.76% |
177,400 |
2023/12/21 |
1,370 |
1,373 |
1,345 |
1,360 |
-2.44% |
163,300 |
2023/12/20 |
1,377 |
1,409 |
1,364 |
1,394 |
+2.20% |
256,900 |
2023/12/19 |
1,343 |
1,370 |
1,332 |
1,364 |
+1.49% |
107,900 |
2023/12/18 |
1,345 |
1,355 |
1,322 |
1,344 |
-0.07% |
169,100 |
2023/12/15 |
1,261 |
1,345 |
1,261 |
1,345 |
+6.49% |
279,100 |
2023/12/14 |
1,323 |
1,333 |
1,263 |
1,263 |
-2.85% |
277,500 |
2023/12/13 |
1,271 |
1,314 |
1,264 |
1,300 |
+1.64% |
426,700 |
2023/12/12 |
1,330 |
1,368 |
1,275 |
1,279 |
-4.05% |
1,092,800 |
2023/12/11 |
1,333 |
1,421 |
1,305 |
1,333 |
+18.70% |
3,088,900 |
2023/12/8 |
1,146 |
1,146 |
1,106 |
1,123 |
-3.27% |
338,000 |
2023/12/7 |
1,167 |
1,181 |
1,160 |
1,161 |
-0.60% |
114,000 |
2023/12/6 |
1,158 |
1,174 |
1,156 |
1,168 |
+0.86% |
87,400 |
2023/12/5 |
1,199 |
1,199 |
1,157 |
1,158 |
-2.93% |
156,300 |
2023/12/4 |
1,181 |
1,205 |
1,174 |
1,193 |
+1.79% |
90,900 |
2023/12/1 |
1,196 |
1,199 |
1,170 |
1,172 |
-1.43% |
97,600 |
2023/11/30 |
1,168 |
1,189 |
1,165 |
1,189 |
+2.06% |
80,100 |
2023/11/29 |
1,151 |
1,174 |
1,151 |
1,165 |
+0.95% |
51,400 |
2023/11/28 |
1,144 |
1,158 |
1,144 |
1,154 |
+0.00% |
80,200 |
2023/11/27 |
1,172 |
1,184 |
1,147 |
1,154 |
+0.00% |
73,600 |
2023/11/24 |
1,168 |
1,170 |
1,144 |
1,154 |
-0.26% |
64,400 |
2023/11/22 |
1,151 |
1,163 |
1,145 |
1,157 |
-0.77% |
63,000 |
2023/11/21 |
1,140 |
1,172 |
1,132 |
1,166 |
+2.37% |
109,500 |
2023/11/20 |
1,107 |
1,158 |
1,107 |
1,139 |
+3.55% |
133,100 |
2023/11/17 |
1,075 |
1,100 |
1,075 |
1,100 |
+2.33% |
62,800 |
2023/11/16 |
1,078 |
1,082 |
1,054 |
1,075 |
-0.46% |
66,300 |
2023/11/15 |
1,055 |
1,087 |
1,055 |
1,080 |
+3.05% |
68,200 |
2023/11/14 |
1,062 |
1,066 |
1,044 |
1,048 |
-0.76% |
47,700 |
2023/11/13 |
1,078 |
1,078 |
1,053 |
1,056 |
-0.75% |
42,100 |
2023/11/10 |
1,056 |
1,069 |
1,052 |
1,064 |
-1.21% |
49,900 |
2023/11/9 |
1,055 |
1,077 |
1,042 |
1,077 |
+1.51% |
59,000 |
2023/11/8 |
1,089 |
1,093 |
1,056 |
1,061 |
-1.85% |
63,900 |
2023/11/7 |
1,090 |
1,098 |
1,074 |
1,081 |
-0.92% |
63,800 |
2023/11/6 |
1,081 |
1,095 |
1,057 |
1,091 |
+3.02% |
86,700 |
2023/11/2 |
1,049 |
1,062 |
1,040 |
1,059 |
+1.92% |
55,900 |
2023/11/1 |
1,048 |
1,048 |
1,023 |
1,039 |
+0.78% |
72,200 |
2023/10/31 |
1,007 |
1,038 |
992 |
1,031 |
+2.89% |
133,900 |
2023/10/30 |
1,010 |
1,011 |
990 |
1,002 |
-1.47% |
88,000 |
2023/10/27 |
998 |
1,020 |
993 |
1,017 |
+1.60% |
89,800 |
2023/10/26 |
1,009 |
1,014 |
998 |
1,001 |
-4.03% |
117,800 |
2023/10/25 |
1,055 |
1,055 |
1,036 |
1,043 |
-0.57% |
42,400 |
2023/10/24 |
1,028 |
1,055 |
992 |
1,049 |
+1.94% |
93,400 |
2023/10/23 |
1,027 |
1,040 |
1,022 |
1,029 |
-1.15% |
83,700 |
2023/10/20 |
1,045 |
1,050 |
1,027 |
1,041 |
-2.25% |
79,100 |
2023/10/19 |
1,067 |
1,086 |
1,052 |
1,065 |
-0.47% |
79,400 |
2023/10/18 |
1,050 |
1,075 |
1,039 |
1,070 |
+1.52% |
60,000 |
2023/10/17 |
1,053 |
1,060 |
1,045 |
1,054 |
+1.05% |
79,500 |
2023/10/16 |
1,058 |
1,064 |
1,036 |
1,043 |
-2.34% |
100,900 |
2023/10/13 |
1,061 |
1,081 |
1,041 |
1,068 |
-0.47% |
110,100 |
2023/10/12 |
1,066 |
1,076 |
1,046 |
1,073 |
+0.00% |
65,700 |
2023/10/11 |
1,100 |
1,115 |
1,073 |
1,073 |
-2.10% |
124,900 |
2023/10/10 |
1,070 |
1,098 |
1,069 |
1,096 |
+2.91% |
72,700 |
2023/10/6 |
1,062 |
1,080 |
1,057 |
1,065 |
-1.57% |
111,400 |
2023/10/5 |
1,073 |
1,088 |
1,058 |
1,082 |
+1.22% |
133,900 |
2023/10/4 |
1,088 |
1,105 |
1,063 |
1,069 |
-5.06% |
174,400 |
2023/10/3 |
1,160 |
1,165 |
1,126 |
1,126 |
-4.58% |
141,600 |
2023/10/2 |
1,198 |
1,213 |
1,180 |
1,180 |
-1.67% |
125,200 |
2023/9/29 |
1,197 |
1,207 |
1,190 |
1,200 |
+0.25% |
118,500 |
2023/9/28 |
1,218 |
1,223 |
1,175 |
1,197 |
-2.29% |
171,200 |
2023/9/27 |
1,215 |
1,236 |
1,197 |
1,225 |
-0.24% |
141,600 |
2023/9/26 |
1,250 |
1,250 |
1,221 |
1,228 |
-2.31% |
102,500 |
|