日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
1,238 |
1,265 |
1,238 |
1,244 |
-0.32% |
39,300 |
2024/3/27 |
1,253 |
1,256 |
1,246 |
1,248 |
-0.40% |
21,800 |
2024/3/26 |
1,238 |
1,261 |
1,237 |
1,253 |
+1.29% |
30,500 |
2024/3/25 |
1,253 |
1,256 |
1,235 |
1,237 |
-1.28% |
35,100 |
2024/3/22 |
1,257 |
1,261 |
1,235 |
1,253 |
+0.24% |
29,400 |
2024/3/21 |
1,260 |
1,260 |
1,248 |
1,250 |
-0.95% |
23,200 |
2024/3/19 |
1,250 |
1,267 |
1,247 |
1,262 |
+0.96% |
18,100 |
2024/3/18 |
1,253 |
1,256 |
1,245 |
1,250 |
-0.24% |
26,000 |
2024/3/15 |
1,259 |
1,262 |
1,245 |
1,253 |
+0.24% |
28,700 |
2024/3/14 |
1,250 |
1,265 |
1,248 |
1,250 |
-0.87% |
23,300 |
2024/3/13 |
1,282 |
1,282 |
1,246 |
1,261 |
-1.64% |
40,900 |
2024/3/12 |
1,252 |
1,290 |
1,250 |
1,282 |
+2.56% |
34,700 |
2024/3/11 |
1,249 |
1,271 |
1,245 |
1,250 |
-1.03% |
28,900 |
2024/3/8 |
1,271 |
1,276 |
1,249 |
1,263 |
-0.94% |
49,900 |
2024/3/7 |
1,295 |
1,309 |
1,255 |
1,275 |
-1.77% |
60,600 |
2024/3/6 |
1,332 |
1,345 |
1,296 |
1,298 |
-3.64% |
88,100 |
2024/3/5 |
1,265 |
1,366 |
1,265 |
1,347 |
+7.76% |
163,900 |
2024/3/4 |
1,267 |
1,269 |
1,250 |
1,250 |
+0.08% |
33,800 |
2024/3/1 |
1,256 |
1,270 |
1,242 |
1,249 |
+0.32% |
44,700 |
2024/2/29 |
1,250 |
1,260 |
1,227 |
1,245 |
-0.95% |
47,300 |
2024/2/28 |
1,250 |
1,275 |
1,247 |
1,257 |
+0.32% |
63,400 |
2024/2/27 |
1,280 |
1,305 |
1,247 |
1,253 |
+1.05% |
117,800 |
2024/2/26 |
1,245 |
1,277 |
1,239 |
1,240 |
-0.72% |
89,200 |
2024/2/22 |
1,250 |
1,266 |
1,232 |
1,249 |
-1.26% |
252,800 |
2024/2/21 |
1,250 |
1,306 |
1,204 |
1,265 |
+13.55% |
743,400 |
2024/2/20 |
1,100 |
1,123 |
1,097 |
1,114 |
+2.20% |
54,700 |
2024/2/19 |
1,053 |
1,094 |
1,053 |
1,090 |
+4.21% |
62,700 |
2024/2/16 |
1,045 |
1,071 |
1,036 |
1,046 |
+0.48% |
94,900 |
2024/2/15 |
1,078 |
1,078 |
1,033 |
1,041 |
-3.70% |
129,600 |
2024/2/14 |
1,065 |
1,105 |
1,065 |
1,081 |
-1.19% |
56,900 |
2024/2/13 |
1,124 |
1,124 |
1,069 |
1,094 |
-0.55% |
167,900 |
2024/2/9 |
1,040 |
1,125 |
1,025 |
1,100 |
+5.67% |
406,100 |
2024/2/8 |
1,100 |
1,106 |
1,012 |
1,041 |
-16.72% |
863,400 |
2024/2/7 |
1,249 |
1,260 |
1,246 |
1,250 |
+0.08% |
73,400 |
2024/2/6 |
1,252 |
1,252 |
1,231 |
1,249 |
-0.40% |
48,300 |
2024/2/5 |
1,275 |
1,275 |
1,252 |
1,254 |
-0.40% |
49,500 |
2024/2/2 |
1,245 |
1,264 |
1,241 |
1,259 |
+1.29% |
48,800 |
2024/2/1 |
1,259 |
1,260 |
1,243 |
1,243 |
-1.27% |
58,200 |
2024/1/31 |
1,260 |
1,261 |
1,247 |
1,259 |
-0.87% |
55,400 |
2024/1/30 |
1,263 |
1,278 |
1,255 |
1,270 |
+0.55% |
42,300 |
2024/1/29 |
1,259 |
1,266 |
1,254 |
1,263 |
+0.32% |
52,100 |
2024/1/26 |
1,250 |
1,274 |
1,245 |
1,259 |
+0.24% |
62,400 |
2024/1/25 |
1,290 |
1,291 |
1,254 |
1,256 |
-2.10% |
67,700 |
2024/1/24 |
1,300 |
1,303 |
1,272 |
1,283 |
-0.93% |
94,200 |
2024/1/23 |
1,326 |
1,326 |
1,289 |
1,295 |
-1.75% |
101,900 |
2024/1/22 |
1,308 |
1,326 |
1,297 |
1,318 |
+2.33% |
73,100 |
2024/1/19 |
1,268 |
1,300 |
1,263 |
1,288 |
+2.30% |
75,400 |
2024/1/18 |
1,245 |
1,259 |
1,242 |
1,259 |
+0.88% |
56,600 |
2024/1/17 |
1,265 |
1,281 |
1,248 |
1,248 |
-0.16% |
100,700 |
2024/1/16 |
1,264 |
1,284 |
1,246 |
1,250 |
-0.08% |
117,600 |
2024/1/15 |
1,248 |
1,270 |
1,241 |
1,251 |
-0.48% |
110,900 |
2024/1/12 |
1,275 |
1,291 |
1,251 |
1,257 |
-2.63% |
234,900 |
2024/1/11 |
1,322 |
1,334 |
1,271 |
1,291 |
-3.51% |
337,000 |
2024/1/10 |
1,340 |
1,346 |
1,310 |
1,338 |
-0.89% |
176,700 |
2024/1/9 |
1,331 |
1,357 |
1,318 |
1,350 |
+1.43% |
146,300 |
2024/1/5 |
1,404 |
1,406 |
1,323 |
1,331 |
-4.38% |
199,800 |
2024/1/4 |
1,373 |
1,407 |
1,343 |
1,392 |
+0.87% |
168,500 |
2023/12/29 |
1,433 |
1,433 |
1,370 |
1,380 |
-3.97% |
112,200 |
2023/12/28 |
1,469 |
1,469 |
1,426 |
1,437 |
-1.24% |
58,900 |
2023/12/27 |
1,429 |
1,480 |
1,429 |
1,455 |
+2.11% |
112,700 |
2023/12/26 |
1,394 |
1,425 |
1,390 |
1,425 |
+1.86% |
50,000 |
2023/12/25 |
1,396 |
1,405 |
1,383 |
1,399 |
+2.42% |
26,400 |
2023/12/22 |
1,370 |
1,381 |
1,366 |
1,366 |
-0.22% |
29,200 |
2023/12/21 |
1,381 |
1,385 |
1,366 |
1,369 |
-2.98% |
32,000 |
2023/12/20 |
1,388 |
1,417 |
1,386 |
1,411 |
+2.25% |
48,600 |
2023/12/19 |
1,358 |
1,382 |
1,358 |
1,380 |
+2.30% |
20,700 |
2023/12/18 |
1,357 |
1,362 |
1,344 |
1,349 |
-0.59% |
16,000 |
2023/12/15 |
1,327 |
1,357 |
1,322 |
1,357 |
+2.11% |
33,700 |
2023/12/14 |
1,347 |
1,360 |
1,328 |
1,329 |
-1.63% |
34,800 |
2023/12/13 |
1,373 |
1,377 |
1,342 |
1,351 |
-1.89% |
44,100 |
2023/12/12 |
1,390 |
1,396 |
1,366 |
1,377 |
-0.58% |
40,800 |
2023/12/11 |
1,352 |
1,390 |
1,352 |
1,385 |
+2.29% |
30,500 |
2023/12/8 |
1,357 |
1,373 |
1,341 |
1,354 |
-1.24% |
53,100 |
2023/12/7 |
1,355 |
1,389 |
1,351 |
1,371 |
+0.07% |
36,500 |
2023/12/6 |
1,331 |
1,370 |
1,331 |
1,370 |
+3.01% |
36,600 |
2023/12/5 |
1,375 |
1,376 |
1,330 |
1,330 |
-3.97% |
46,200 |
2023/12/4 |
1,351 |
1,394 |
1,351 |
1,385 |
+1.39% |
50,400 |
2023/12/1 |
1,385 |
1,399 |
1,366 |
1,366 |
-1.37% |
61,600 |
2023/11/30 |
1,397 |
1,399 |
1,368 |
1,385 |
-0.93% |
80,800 |
2023/11/29 |
1,405 |
1,424 |
1,390 |
1,398 |
-1.34% |
63,600 |
2023/11/28 |
1,450 |
1,455 |
1,394 |
1,417 |
-3.47% |
148,600 |
2023/11/27 |
1,425 |
1,481 |
1,425 |
1,468 |
+2.37% |
65,200 |
2023/11/24 |
1,424 |
1,454 |
1,414 |
1,434 |
+1.06% |
63,200 |
2023/11/22 |
1,451 |
1,451 |
1,416 |
1,419 |
-1.46% |
54,600 |
2023/11/21 |
1,467 |
1,471 |
1,404 |
1,440 |
-1.84% |
95,300 |
2023/11/20 |
1,466 |
1,494 |
1,460 |
1,467 |
-0.47% |
67,300 |
2023/11/17 |
1,493 |
1,493 |
1,462 |
1,474 |
-1.47% |
61,400 |
2023/11/16 |
1,500 |
1,510 |
1,467 |
1,496 |
-0.27% |
62,400 |
2023/11/15 |
1,522 |
1,542 |
1,500 |
1,500 |
-1.38% |
36,800 |
2023/11/14 |
1,538 |
1,541 |
1,513 |
1,521 |
-1.36% |
21,400 |
2023/11/13 |
1,538 |
1,551 |
1,527 |
1,542 |
-0.26% |
19,600 |
2023/11/10 |
1,512 |
1,553 |
1,502 |
1,546 |
+1.64% |
35,700 |
2023/11/9 |
1,542 |
1,542 |
1,497 |
1,521 |
-0.39% |
37,500 |
2023/11/8 |
1,551 |
1,578 |
1,527 |
1,527 |
-1.55% |
34,400 |
2023/11/7 |
1,565 |
1,582 |
1,547 |
1,551 |
-0.83% |
35,900 |
2023/11/6 |
1,556 |
1,597 |
1,556 |
1,564 |
+1.43% |
72,900 |
2023/11/2 |
1,515 |
1,575 |
1,515 |
1,542 |
+1.51% |
95,300 |
2023/11/1 |
1,475 |
1,526 |
1,474 |
1,519 |
+4.76% |
97,600 |
2023/10/31 |
1,451 |
1,466 |
1,413 |
1,450 |
+0.00% |
103,500 |
2023/10/30 |
1,473 |
1,495 |
1,330 |
1,450 |
-3.85% |
251,800 |
2023/10/27 |
1,495 |
1,521 |
1,493 |
1,508 |
+0.33% |
94,100 |
2023/10/26 |
1,505 |
1,523 |
1,492 |
1,503 |
-1.96% |
88,600 |
2023/10/25 |
1,561 |
1,561 |
1,518 |
1,533 |
-1.67% |
98,400 |
2023/10/24 |
1,606 |
1,609 |
1,521 |
1,559 |
-2.93% |
86,500 |
2023/10/23 |
1,652 |
1,667 |
1,606 |
1,606 |
-4.58% |
61,400 |
2023/10/20 |
1,666 |
1,716 |
1,666 |
1,683 |
-0.06% |
53,500 |
2023/10/19 |
1,700 |
1,730 |
1,660 |
1,684 |
-2.04% |
50,300 |
2023/10/18 |
1,765 |
1,806 |
1,702 |
1,719 |
-0.98% |
165,000 |
2023/10/17 |
1,732 |
1,755 |
1,704 |
1,736 |
+2.60% |
74,100 |
2023/10/16 |
1,707 |
1,746 |
1,684 |
1,692 |
-1.23% |
87,400 |
2023/10/13 |
1,732 |
1,748 |
1,704 |
1,713 |
-0.52% |
83,500 |
2023/10/12 |
1,626 |
1,728 |
1,607 |
1,722 |
+8.58% |
173,900 |
2023/10/11 |
1,750 |
1,759 |
1,569 |
1,586 |
-9.01% |
349,700 |
2023/10/10 |
1,810 |
1,816 |
1,740 |
1,743 |
-2.19% |
62,100 |
2023/10/6 |
1,862 |
1,862 |
1,774 |
1,782 |
-4.86% |
76,200 |
2023/10/5 |
1,861 |
1,880 |
1,830 |
1,873 |
+0.81% |
53,400 |
2023/10/4 |
1,863 |
1,888 |
1,850 |
1,858 |
-3.78% |
99,200 |
2023/10/3 |
1,921 |
1,965 |
1,917 |
1,931 |
-1.33% |
91,200 |
2023/10/2 |
1,975 |
1,992 |
1,951 |
1,957 |
-0.61% |
76,200 |
2023/9/29 |
1,979 |
2,017 |
1,961 |
1,969 |
+0.72% |
123,000 |
2023/9/28 |
1,903 |
1,971 |
1,903 |
1,955 |
+1.19% |
96,300 |
2023/9/27 |
1,891 |
1,950 |
1,870 |
1,932 |
+0.05% |
104,900 |
2023/9/26 |
1,862 |
1,939 |
1,862 |
1,931 |
+2.01% |
88,800 |
|