日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
1,110 |
1,110 |
1,091 |
1,096 |
-3.61% |
202,600 |
2024/3/27 |
1,135 |
1,148 |
1,131 |
1,137 |
+0.98% |
375,200 |
2024/3/26 |
1,123 |
1,130 |
1,115 |
1,126 |
+0.18% |
118,800 |
2024/3/25 |
1,134 |
1,136 |
1,124 |
1,124 |
-0.88% |
141,900 |
2024/3/22 |
1,141 |
1,141 |
1,126 |
1,134 |
+0.09% |
135,500 |
2024/3/21 |
1,139 |
1,139 |
1,123 |
1,133 |
+0.98% |
209,400 |
2024/3/19 |
1,097 |
1,122 |
1,092 |
1,122 |
+2.19% |
156,100 |
2024/3/18 |
1,099 |
1,106 |
1,089 |
1,098 |
+0.73% |
132,500 |
2024/3/15 |
1,085 |
1,092 |
1,081 |
1,090 |
+0.46% |
115,400 |
2024/3/14 |
1,075 |
1,085 |
1,070 |
1,085 |
+0.93% |
85,200 |
2024/3/13 |
1,077 |
1,086 |
1,072 |
1,075 |
+0.47% |
137,000 |
2024/3/12 |
1,055 |
1,072 |
1,047 |
1,070 |
+0.19% |
149,700 |
2024/3/11 |
1,070 |
1,074 |
1,055 |
1,068 |
-0.84% |
182,000 |
2024/3/8 |
1,067 |
1,082 |
1,059 |
1,077 |
+0.75% |
127,700 |
2024/3/7 |
1,080 |
1,084 |
1,068 |
1,069 |
-0.37% |
111,400 |
2024/3/6 |
1,066 |
1,077 |
1,063 |
1,073 |
+0.66% |
96,700 |
2024/3/5 |
1,063 |
1,073 |
1,054 |
1,066 |
+0.38% |
110,200 |
2024/3/4 |
1,089 |
1,089 |
1,057 |
1,062 |
-2.48% |
196,600 |
2024/3/1 |
1,099 |
1,101 |
1,087 |
1,089 |
-0.82% |
125,000 |
2024/2/29 |
1,100 |
1,110 |
1,096 |
1,098 |
+0.09% |
134,500 |
2024/2/28 |
1,089 |
1,100 |
1,088 |
1,097 |
+1.20% |
157,000 |
2024/2/27 |
1,079 |
1,089 |
1,076 |
1,084 |
+0.93% |
149,100 |
2024/2/26 |
1,080 |
1,080 |
1,071 |
1,074 |
+0.19% |
114,400 |
2024/2/22 |
1,065 |
1,073 |
1,061 |
1,072 |
+1.23% |
83,300 |
2024/2/21 |
1,073 |
1,075 |
1,057 |
1,059 |
-0.56% |
100,800 |
2024/2/20 |
1,075 |
1,079 |
1,065 |
1,065 |
+0.09% |
136,700 |
2024/2/19 |
1,053 |
1,067 |
1,051 |
1,064 |
+1.43% |
106,200 |
2024/2/16 |
1,054 |
1,054 |
1,042 |
1,049 |
+0.77% |
112,600 |
2024/2/15 |
1,049 |
1,053 |
1,035 |
1,041 |
+0.87% |
154,700 |
2024/2/14 |
1,043 |
1,043 |
1,025 |
1,032 |
-1.43% |
242,900 |
2024/2/13 |
1,063 |
1,074 |
1,040 |
1,047 |
-0.95% |
338,100 |
2024/2/9 |
1,072 |
1,077 |
1,045 |
1,057 |
-6.63% |
394,300 |
2024/2/8 |
1,140 |
1,140 |
1,117 |
1,132 |
-0.96% |
158,800 |
2024/2/7 |
1,141 |
1,144 |
1,135 |
1,143 |
+0.53% |
67,400 |
2024/2/6 |
1,160 |
1,160 |
1,137 |
1,137 |
-2.32% |
107,100 |
2024/2/5 |
1,164 |
1,165 |
1,147 |
1,164 |
+0.52% |
67,400 |
2024/2/2 |
1,170 |
1,171 |
1,156 |
1,158 |
-0.52% |
88,300 |
2024/2/1 |
1,172 |
1,172 |
1,160 |
1,164 |
-1.19% |
66,500 |
2024/1/31 |
1,163 |
1,178 |
1,162 |
1,178 |
+1.99% |
127,500 |
2024/1/30 |
1,154 |
1,167 |
1,149 |
1,155 |
+0.17% |
145,900 |
2024/1/29 |
1,145 |
1,156 |
1,145 |
1,153 |
+1.41% |
122,600 |
2024/1/26 |
1,136 |
1,147 |
1,131 |
1,137 |
+0.44% |
135,200 |
2024/1/25 |
1,120 |
1,135 |
1,119 |
1,132 |
+1.34% |
85,100 |
2024/1/24 |
1,128 |
1,130 |
1,116 |
1,117 |
-0.98% |
87,300 |
2024/1/23 |
1,134 |
1,142 |
1,125 |
1,128 |
-0.70% |
96,700 |
2024/1/22 |
1,125 |
1,136 |
1,125 |
1,136 |
+1.52% |
83,900 |
2024/1/19 |
1,123 |
1,125 |
1,117 |
1,119 |
+0.27% |
48,500 |
2024/1/18 |
1,111 |
1,118 |
1,110 |
1,116 |
+0.09% |
55,400 |
2024/1/17 |
1,130 |
1,136 |
1,115 |
1,115 |
-0.71% |
127,500 |
2024/1/16 |
1,135 |
1,135 |
1,123 |
1,123 |
-0.62% |
60,800 |
2024/1/15 |
1,116 |
1,134 |
1,116 |
1,130 |
+1.53% |
85,200 |
2024/1/12 |
1,121 |
1,123 |
1,108 |
1,113 |
-0.71% |
106,800 |
2024/1/11 |
1,117 |
1,126 |
1,117 |
1,121 |
+0.81% |
114,800 |
2024/1/10 |
1,113 |
1,117 |
1,103 |
1,112 |
+0.18% |
104,500 |
2024/1/9 |
1,095 |
1,110 |
1,095 |
1,110 |
+1.93% |
128,200 |
2024/1/5 |
1,085 |
1,100 |
1,085 |
1,089 |
+0.93% |
129,600 |
2024/1/4 |
1,068 |
1,081 |
1,059 |
1,079 |
+1.31% |
161,600 |
2023/12/29 |
1,055 |
1,068 |
1,055 |
1,065 |
+1.14% |
89,000 |
2023/12/28 |
1,044 |
1,055 |
1,041 |
1,053 |
+1.06% |
98,100 |
2023/12/27 |
1,035 |
1,044 |
1,032 |
1,042 |
+0.77% |
98,000 |
2023/12/26 |
1,035 |
1,035 |
1,029 |
1,034 |
+0.39% |
54,200 |
2023/12/25 |
1,039 |
1,042 |
1,029 |
1,030 |
-0.29% |
90,200 |
2023/12/22 |
1,029 |
1,035 |
1,025 |
1,033 |
+1.08% |
67,500 |
2023/12/21 |
1,025 |
1,030 |
1,021 |
1,022 |
-0.68% |
54,000 |
2023/12/20 |
1,029 |
1,038 |
1,026 |
1,029 |
+0.88% |
86,300 |
2023/12/19 |
1,021 |
1,025 |
1,012 |
1,020 |
+0.20% |
62,500 |
2023/12/18 |
1,020 |
1,024 |
1,011 |
1,018 |
-1.07% |
75,800 |
2023/12/15 |
1,019 |
1,031 |
1,019 |
1,029 |
+0.98% |
68,700 |
2023/12/14 |
1,030 |
1,034 |
1,017 |
1,019 |
-1.55% |
111,400 |
2023/12/13 |
1,046 |
1,046 |
1,030 |
1,035 |
-0.86% |
77,600 |
2023/12/12 |
1,050 |
1,060 |
1,043 |
1,044 |
-0.29% |
89,500 |
2023/12/11 |
1,042 |
1,049 |
1,036 |
1,047 |
+2.25% |
64,600 |
2023/12/8 |
1,046 |
1,046 |
1,021 |
1,024 |
-2.20% |
170,400 |
2023/12/7 |
1,057 |
1,058 |
1,047 |
1,047 |
-1.23% |
50,700 |
2023/12/6 |
1,051 |
1,062 |
1,046 |
1,060 |
+1.83% |
117,700 |
2023/12/5 |
1,058 |
1,064 |
1,041 |
1,041 |
-2.25% |
115,700 |
2023/12/4 |
1,061 |
1,073 |
1,055 |
1,065 |
+0.38% |
67,300 |
2023/12/1 |
1,059 |
1,064 |
1,051 |
1,061 |
+0.28% |
112,500 |
2023/11/30 |
1,057 |
1,058 |
1,042 |
1,058 |
+0.19% |
84,800 |
2023/11/29 |
1,080 |
1,082 |
1,056 |
1,056 |
-1.49% |
86,300 |
2023/11/28 |
1,065 |
1,076 |
1,065 |
1,072 |
+0.85% |
72,700 |
2023/11/27 |
1,056 |
1,065 |
1,053 |
1,063 |
+1.05% |
65,400 |
2023/11/24 |
1,065 |
1,065 |
1,052 |
1,052 |
+0.00% |
52,500 |
2023/11/22 |
1,041 |
1,058 |
1,041 |
1,052 |
+0.77% |
62,600 |
2023/11/21 |
1,049 |
1,052 |
1,041 |
1,044 |
-0.57% |
65,200 |
2023/11/20 |
1,057 |
1,073 |
1,049 |
1,050 |
-0.38% |
93,000 |
2023/11/17 |
1,043 |
1,054 |
1,040 |
1,054 |
+1.05% |
88,100 |
2023/11/16 |
1,040 |
1,048 |
1,038 |
1,043 |
+0.19% |
50,100 |
2023/11/15 |
1,040 |
1,045 |
1,036 |
1,041 |
+0.48% |
65,800 |
2023/11/14 |
1,046 |
1,051 |
1,032 |
1,036 |
-0.48% |
56,100 |
2023/11/13 |
1,050 |
1,056 |
1,039 |
1,041 |
-0.48% |
58,400 |
2023/11/10 |
1,052 |
1,061 |
1,025 |
1,046 |
-1.97% |
148,100 |
2023/11/9 |
1,061 |
1,067 |
1,052 |
1,067 |
+1.23% |
59,300 |
2023/11/8 |
1,085 |
1,085 |
1,052 |
1,054 |
-2.23% |
93,700 |
2023/11/7 |
1,085 |
1,091 |
1,074 |
1,078 |
+0.00% |
50,700 |
2023/11/6 |
1,090 |
1,090 |
1,073 |
1,078 |
+0.84% |
101,500 |
2023/11/2 |
1,082 |
1,085 |
1,062 |
1,069 |
-1.20% |
70,500 |
2023/11/1 |
1,093 |
1,095 |
1,075 |
1,082 |
+1.79% |
74,700 |
2023/10/31 |
1,048 |
1,064 |
1,041 |
1,063 |
+1.53% |
67,900 |
2023/10/30 |
1,056 |
1,062 |
1,041 |
1,047 |
-0.76% |
73,900 |
2023/10/27 |
1,035 |
1,056 |
1,033 |
1,055 |
+2.13% |
54,400 |
2023/10/26 |
1,023 |
1,041 |
1,023 |
1,033 |
-0.67% |
71,300 |
2023/10/25 |
1,049 |
1,050 |
1,039 |
1,040 |
+0.00% |
56,600 |
2023/10/24 |
1,040 |
1,045 |
1,011 |
1,040 |
+0.78% |
127,300 |
2023/10/23 |
1,048 |
1,050 |
1,032 |
1,032 |
-1.81% |
59,500 |
2023/10/20 |
1,045 |
1,055 |
1,041 |
1,051 |
+0.48% |
45,100 |
2023/10/19 |
1,050 |
1,052 |
1,043 |
1,046 |
-1.04% |
36,000 |
2023/10/18 |
1,042 |
1,058 |
1,040 |
1,057 |
+1.63% |
71,600 |
2023/10/17 |
1,048 |
1,050 |
1,032 |
1,040 |
+1.27% |
53,200 |
2023/10/16 |
1,040 |
1,045 |
1,024 |
1,027 |
-2.00% |
85,300 |
2023/10/13 |
1,074 |
1,074 |
1,047 |
1,048 |
-2.42% |
52,300 |
2023/10/12 |
1,077 |
1,077 |
1,064 |
1,074 |
+0.66% |
59,100 |
2023/10/11 |
1,080 |
1,085 |
1,067 |
1,067 |
-0.93% |
62,700 |
2023/10/10 |
1,065 |
1,079 |
1,065 |
1,077 |
+2.96% |
70,000 |
2023/10/6 |
1,037 |
1,052 |
1,034 |
1,046 |
+0.97% |
106,100 |
2023/10/5 |
1,014 |
1,040 |
1,011 |
1,036 |
+3.08% |
127,700 |
2023/10/4 |
1,020 |
1,032 |
1,005 |
1,005 |
-5.19% |
254,100 |
2023/10/3 |
1,089 |
1,089 |
1,060 |
1,060 |
-3.02% |
84,900 |
2023/10/2 |
1,093 |
1,109 |
1,090 |
1,093 |
+0.46% |
95,100 |
2023/9/29 |
1,110 |
1,114 |
1,079 |
1,088 |
-1.81% |
144,400 |
2023/9/28 |
1,102 |
1,133 |
1,101 |
1,108 |
-2.72% |
193,100 |
2023/9/27 |
1,140 |
1,142 |
1,120 |
1,139 |
-0.09% |
237,000 |
2023/9/26 |
1,133 |
1,142 |
1,125 |
1,140 |
+0.97% |
164,000 |
|