日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
1,368 |
1,378 |
1,341 |
1,343 |
-1.03% |
303,000 |
2024/3/27 |
1,386 |
1,390 |
1,338 |
1,357 |
-3.55% |
671,900 |
2024/3/26 |
1,427 |
1,442 |
1,400 |
1,407 |
-3.03% |
524,200 |
2024/3/25 |
1,461 |
1,513 |
1,451 |
1,451 |
+0.07% |
544,700 |
2024/3/22 |
1,471 |
1,477 |
1,431 |
1,450 |
-0.96% |
444,500 |
2024/3/21 |
1,515 |
1,530 |
1,463 |
1,464 |
-1.01% |
456,800 |
2024/3/19 |
1,482 |
1,502 |
1,457 |
1,479 |
+1.02% |
416,500 |
2024/3/18 |
1,429 |
1,475 |
1,404 |
1,464 |
+2.45% |
421,100 |
2024/3/15 |
1,444 |
1,450 |
1,402 |
1,429 |
-0.21% |
436,100 |
2024/3/14 |
1,467 |
1,475 |
1,396 |
1,432 |
-4.28% |
797,700 |
2024/3/13 |
1,540 |
1,546 |
1,478 |
1,496 |
-1.84% |
653,900 |
2024/3/12 |
1,435 |
1,525 |
1,434 |
1,524 |
+4.81% |
875,100 |
2024/3/11 |
1,455 |
1,470 |
1,404 |
1,454 |
-3.90% |
1,377,500 |
2024/3/8 |
1,580 |
1,612 |
1,511 |
1,513 |
-3.94% |
1,372,500 |
2024/3/7 |
1,610 |
1,652 |
1,543 |
1,575 |
+0.70% |
1,565,300 |
2024/3/6 |
1,554 |
1,572 |
1,523 |
1,564 |
-4.28% |
1,472,000 |
2024/3/5 |
1,569 |
1,642 |
1,513 |
1,634 |
+5.15% |
1,253,200 |
2024/3/4 |
1,570 |
1,604 |
1,527 |
1,554 |
+2.37% |
1,307,500 |
2024/3/1 |
1,574 |
1,574 |
1,493 |
1,518 |
-3.62% |
1,185,000 |
2024/2/29 |
1,560 |
1,595 |
1,530 |
1,575 |
-2.84% |
770,300 |
2024/2/28 |
1,649 |
1,673 |
1,617 |
1,621 |
-1.94% |
861,700 |
2024/2/27 |
1,720 |
1,752 |
1,630 |
1,653 |
-3.90% |
1,768,400 |
2024/2/26 |
1,700 |
1,778 |
1,665 |
1,720 |
+16.22% |
3,918,000 |
2024/2/22 |
1,416 |
1,480 |
1,367 |
1,480 |
+9.14% |
1,217,200 |
2024/2/21 |
1,358 |
1,365 |
1,333 |
1,356 |
-3.00% |
596,700 |
2024/2/20 |
1,451 |
1,459 |
1,381 |
1,398 |
-2.58% |
832,200 |
2024/2/19 |
1,397 |
1,435 |
1,346 |
1,435 |
+4.14% |
834,500 |
2024/2/16 |
1,358 |
1,406 |
1,338 |
1,378 |
+0.36% |
882,900 |
2024/2/15 |
1,350 |
1,382 |
1,328 |
1,373 |
+3.39% |
913,500 |
2024/2/14 |
1,227 |
1,341 |
1,218 |
1,328 |
+5.99% |
1,099,900 |
2024/2/13 |
1,314 |
1,325 |
1,233 |
1,253 |
-1.65% |
952,300 |
2024/2/9 |
1,254 |
1,300 |
1,254 |
1,274 |
+0.31% |
483,500 |
2024/2/8 |
1,250 |
1,283 |
1,230 |
1,270 |
+0.63% |
425,300 |
2024/2/7 |
1,230 |
1,266 |
1,188 |
1,262 |
+0.16% |
735,900 |
2024/2/6 |
1,265 |
1,298 |
1,245 |
1,260 |
+12.20% |
2,268,800 |
2024/2/5 |
1,137 |
1,137 |
1,102 |
1,123 |
-0.88% |
281,100 |
2024/2/2 |
1,150 |
1,164 |
1,129 |
1,133 |
-0.18% |
274,700 |
2024/2/1 |
1,138 |
1,153 |
1,116 |
1,135 |
-3.32% |
329,000 |
2024/1/31 |
1,170 |
1,175 |
1,137 |
1,174 |
-0.93% |
425,000 |
2024/1/30 |
1,203 |
1,228 |
1,185 |
1,185 |
-1.00% |
379,900 |
2024/1/29 |
1,214 |
1,223 |
1,191 |
1,197 |
-0.58% |
206,400 |
2024/1/26 |
1,205 |
1,225 |
1,188 |
1,204 |
-2.27% |
306,500 |
2024/1/25 |
1,193 |
1,239 |
1,182 |
1,232 |
+3.10% |
401,100 |
2024/1/24 |
1,199 |
1,248 |
1,184 |
1,195 |
-1.16% |
627,800 |
2024/1/23 |
1,223 |
1,232 |
1,192 |
1,209 |
-0.58% |
517,300 |
2024/1/22 |
1,128 |
1,216 |
1,114 |
1,216 |
+9.55% |
595,800 |
2024/1/19 |
1,104 |
1,118 |
1,087 |
1,110 |
+0.00% |
201,500 |
2024/1/18 |
1,133 |
1,142 |
1,105 |
1,110 |
-3.14% |
235,800 |
2024/1/17 |
1,140 |
1,172 |
1,137 |
1,146 |
+1.51% |
355,300 |
2024/1/16 |
1,123 |
1,150 |
1,111 |
1,129 |
+0.62% |
212,800 |
2024/1/15 |
1,130 |
1,130 |
1,105 |
1,122 |
+0.18% |
197,000 |
2024/1/12 |
1,146 |
1,156 |
1,102 |
1,120 |
-1.93% |
400,500 |
2024/1/11 |
1,164 |
1,168 |
1,142 |
1,142 |
-1.38% |
286,900 |
2024/1/10 |
1,157 |
1,188 |
1,142 |
1,158 |
+0.87% |
548,100 |
2024/1/9 |
1,095 |
1,151 |
1,092 |
1,148 |
+6.49% |
420,400 |
2024/1/5 |
1,120 |
1,121 |
1,073 |
1,078 |
-4.60% |
307,900 |
2024/1/4 |
1,078 |
1,130 |
1,060 |
1,130 |
+2.36% |
288,200 |
2023/12/29 |
1,082 |
1,109 |
1,064 |
1,104 |
+0.45% |
208,200 |
2023/12/28 |
1,115 |
1,122 |
1,098 |
1,099 |
-2.22% |
222,800 |
2023/12/27 |
1,128 |
1,139 |
1,105 |
1,124 |
-0.09% |
380,500 |
2023/12/26 |
1,086 |
1,147 |
1,086 |
1,125 |
+3.12% |
646,400 |
2023/12/25 |
1,067 |
1,129 |
1,059 |
1,091 |
+4.50% |
602,400 |
2023/12/22 |
1,040 |
1,060 |
1,040 |
1,044 |
+0.19% |
155,800 |
2023/12/21 |
1,020 |
1,048 |
1,013 |
1,042 |
-0.67% |
211,000 |
2023/12/20 |
1,031 |
1,069 |
1,026 |
1,049 |
+1.84% |
373,200 |
2023/12/19 |
960 |
1,030 |
960 |
1,030 |
+7.40% |
398,600 |
2023/12/18 |
954 |
969 |
950 |
959 |
-0.72% |
145,800 |
2023/12/15 |
948 |
970 |
940 |
966 |
+2.01% |
222,400 |
2023/12/14 |
967 |
984 |
930 |
947 |
-1.46% |
326,300 |
2023/12/13 |
966 |
969 |
945 |
961 |
-0.41% |
282,800 |
2023/12/12 |
997 |
1,000 |
950 |
965 |
-1.83% |
316,800 |
2023/12/11 |
984 |
985 |
966 |
983 |
+0.20% |
210,800 |
2023/12/8 |
986 |
1,006 |
978 |
981 |
-2.58% |
279,400 |
2023/12/7 |
1,018 |
1,021 |
987 |
1,007 |
-3.91% |
402,300 |
2023/12/6 |
1,054 |
1,093 |
1,032 |
1,048 |
+0.29% |
395,700 |
2023/12/5 |
1,079 |
1,105 |
1,042 |
1,045 |
-1.97% |
551,800 |
2023/12/4 |
1,032 |
1,073 |
1,032 |
1,066 |
+4.31% |
553,700 |
2023/12/1 |
1,025 |
1,035 |
1,012 |
1,022 |
-0.20% |
142,600 |
2023/11/30 |
1,032 |
1,039 |
1,012 |
1,024 |
-0.78% |
157,300 |
2023/11/29 |
1,025 |
1,060 |
1,025 |
1,032 |
+0.68% |
235,800 |
2023/11/28 |
1,038 |
1,045 |
1,009 |
1,025 |
-1.35% |
223,300 |
2023/11/27 |
1,063 |
1,069 |
1,030 |
1,039 |
-1.70% |
237,500 |
2023/11/24 |
1,061 |
1,078 |
1,051 |
1,057 |
-0.09% |
312,800 |
2023/11/22 |
1,069 |
1,088 |
1,045 |
1,058 |
-1.12% |
484,400 |
2023/11/21 |
1,037 |
1,070 |
1,002 |
1,070 |
+4.70% |
744,800 |
2023/11/20 |
975 |
1,033 |
974 |
1,022 |
+5.69% |
609,400 |
2023/11/17 |
972 |
974 |
944 |
967 |
-1.83% |
351,800 |
2023/11/16 |
985 |
993 |
968 |
985 |
-0.61% |
267,500 |
2023/11/15 |
1,018 |
1,034 |
983 |
991 |
-0.40% |
400,000 |
2023/11/14 |
1,033 |
1,049 |
990 |
995 |
-1.97% |
595,200 |
2023/11/13 |
980 |
1,030 |
964 |
1,015 |
+14.30% |
1,802,400 |
2023/11/10 |
872 |
908 |
872 |
888 |
+0.11% |
310,200 |
2023/11/9 |
886 |
890 |
867 |
887 |
+0.57% |
111,500 |
2023/11/8 |
874 |
891 |
870 |
882 |
+1.97% |
228,000 |
2023/11/7 |
852 |
868 |
847 |
865 |
+1.53% |
126,400 |
2023/11/6 |
855 |
859 |
835 |
852 |
+1.43% |
195,100 |
2023/11/2 |
802 |
842 |
801 |
840 |
+5.79% |
247,400 |
2023/11/1 |
812 |
814 |
794 |
794 |
-1.73% |
126,600 |
2023/10/31 |
802 |
808 |
776 |
808 |
+1.76% |
251,700 |
2023/10/30 |
797 |
810 |
791 |
794 |
-1.73% |
194,200 |
2023/10/27 |
798 |
810 |
785 |
808 |
+0.87% |
161,100 |
2023/10/26 |
802 |
819 |
801 |
801 |
-3.03% |
174,900 |
2023/10/25 |
835 |
838 |
823 |
826 |
-1.08% |
131,800 |
2023/10/24 |
804 |
836 |
781 |
835 |
+4.38% |
300,700 |
2023/10/23 |
803 |
819 |
790 |
800 |
-2.20% |
191,900 |
2023/10/20 |
803 |
825 |
796 |
818 |
+0.00% |
167,200 |
2023/10/19 |
830 |
839 |
818 |
818 |
-4.77% |
272,200 |
2023/10/18 |
844 |
859 |
823 |
859 |
+1.66% |
222,100 |
2023/10/17 |
830 |
847 |
830 |
845 |
+2.92% |
134,100 |
2023/10/16 |
839 |
839 |
821 |
821 |
-3.07% |
216,800 |
2023/10/13 |
855 |
877 |
845 |
847 |
-1.85% |
203,700 |
2023/10/12 |
839 |
864 |
831 |
863 |
+2.62% |
186,300 |
2023/10/11 |
847 |
858 |
836 |
841 |
-0.83% |
141,100 |
2023/10/10 |
868 |
868 |
845 |
848 |
-1.62% |
171,500 |
2023/10/6 |
859 |
866 |
847 |
862 |
+0.58% |
146,000 |
2023/10/5 |
840 |
863 |
834 |
857 |
+3.75% |
223,300 |
2023/10/4 |
841 |
846 |
822 |
826 |
-4.40% |
307,500 |
2023/10/3 |
879 |
898 |
862 |
864 |
-2.04% |
429,000 |
2023/10/2 |
873 |
903 |
870 |
882 |
+1.97% |
340,100 |
2023/9/29 |
870 |
880 |
861 |
865 |
-1.14% |
167,500 |
2023/9/28 |
873 |
891 |
867 |
875 |
+0.23% |
198,500 |
2023/9/27 |
848 |
873 |
844 |
873 |
+2.71% |
144,600 |
2023/9/26 |
877 |
877 |
848 |
850 |
-4.28% |
261,400 |
|