日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
1,774 |
1,792 |
1,759 |
1,767 |
-2.05% |
84,700 |
2024/3/27 |
1,786 |
1,815 |
1,780 |
1,804 |
+2.09% |
166,500 |
2024/3/26 |
1,756 |
1,781 |
1,745 |
1,767 |
+0.63% |
73,600 |
2024/3/25 |
1,760 |
1,778 |
1,738 |
1,756 |
-0.90% |
137,300 |
2024/3/22 |
1,776 |
1,781 |
1,740 |
1,772 |
+0.06% |
227,700 |
2024/3/21 |
1,783 |
1,783 |
1,749 |
1,771 |
+0.06% |
155,900 |
2024/3/19 |
1,753 |
1,782 |
1,738 |
1,770 |
+0.97% |
111,500 |
2024/3/18 |
1,760 |
1,777 |
1,736 |
1,753 |
-0.23% |
82,800 |
2024/3/15 |
1,757 |
1,771 |
1,737 |
1,757 |
+0.17% |
254,800 |
2024/3/14 |
1,748 |
1,754 |
1,709 |
1,754 |
+0.86% |
146,000 |
2024/3/13 |
1,714 |
1,739 |
1,693 |
1,739 |
+1.76% |
123,600 |
2024/3/12 |
1,684 |
1,709 |
1,663 |
1,709 |
+1.18% |
75,800 |
2024/3/11 |
1,707 |
1,707 |
1,650 |
1,689 |
-1.86% |
196,900 |
2024/3/8 |
1,682 |
1,724 |
1,668 |
1,721 |
+1.41% |
113,400 |
2024/3/7 |
1,713 |
1,719 |
1,687 |
1,697 |
+0.47% |
78,900 |
2024/3/6 |
1,668 |
1,703 |
1,667 |
1,689 |
+1.20% |
149,700 |
2024/3/5 |
1,678 |
1,679 |
1,646 |
1,669 |
-1.01% |
96,900 |
2024/3/4 |
1,716 |
1,727 |
1,684 |
1,686 |
+0.18% |
184,600 |
2024/3/1 |
1,695 |
1,709 |
1,680 |
1,683 |
-0.82% |
166,400 |
2024/2/29 |
1,700 |
1,719 |
1,679 |
1,697 |
-0.29% |
141,800 |
2024/2/28 |
1,658 |
1,704 |
1,658 |
1,702 |
+2.65% |
74,800 |
2024/2/27 |
1,657 |
1,683 |
1,651 |
1,658 |
-0.06% |
123,200 |
2024/2/26 |
1,669 |
1,672 |
1,644 |
1,659 |
-0.42% |
149,600 |
2024/2/22 |
1,652 |
1,674 |
1,649 |
1,666 |
+0.85% |
68,000 |
2024/2/21 |
1,655 |
1,671 |
1,638 |
1,652 |
-0.72% |
117,600 |
2024/2/20 |
1,686 |
1,686 |
1,657 |
1,664 |
-2.35% |
159,200 |
2024/2/19 |
1,712 |
1,721 |
1,685 |
1,704 |
-0.76% |
96,100 |
2024/2/16 |
1,720 |
1,740 |
1,686 |
1,717 |
-1.44% |
213,600 |
2024/2/15 |
1,800 |
1,801 |
1,712 |
1,742 |
+4.75% |
265,100 |
2024/2/14 |
1,698 |
1,698 |
1,654 |
1,663 |
-1.71% |
164,200 |
2024/2/13 |
1,668 |
1,698 |
1,645 |
1,692 |
+2.55% |
126,500 |
2024/2/9 |
1,673 |
1,684 |
1,650 |
1,650 |
-1.37% |
83,400 |
2024/2/8 |
1,696 |
1,696 |
1,664 |
1,673 |
-1.82% |
79,000 |
2024/2/7 |
1,703 |
1,725 |
1,697 |
1,704 |
-0.29% |
65,400 |
2024/2/6 |
1,698 |
1,714 |
1,672 |
1,709 |
-0.47% |
123,100 |
2024/2/5 |
1,682 |
1,724 |
1,675 |
1,717 |
+2.94% |
97,800 |
2024/2/2 |
1,689 |
1,690 |
1,660 |
1,668 |
-0.48% |
60,400 |
2024/2/1 |
1,670 |
1,678 |
1,660 |
1,676 |
-0.06% |
57,000 |
2024/1/31 |
1,652 |
1,677 |
1,652 |
1,677 |
+1.27% |
56,400 |
2024/1/30 |
1,675 |
1,680 |
1,652 |
1,656 |
-1.08% |
69,100 |
2024/1/29 |
1,658 |
1,687 |
1,658 |
1,674 |
+1.82% |
135,900 |
2024/1/26 |
1,661 |
1,663 |
1,644 |
1,644 |
-1.38% |
117,700 |
2024/1/25 |
1,649 |
1,671 |
1,649 |
1,667 |
+0.91% |
63,300 |
2024/1/24 |
1,674 |
1,674 |
1,643 |
1,652 |
-1.37% |
104,800 |
2024/1/23 |
1,690 |
1,705 |
1,675 |
1,675 |
-0.71% |
104,900 |
2024/1/22 |
1,659 |
1,700 |
1,659 |
1,687 |
+2.37% |
102,000 |
2024/1/19 |
1,665 |
1,670 |
1,633 |
1,648 |
-0.78% |
86,000 |
2024/1/18 |
1,635 |
1,667 |
1,635 |
1,661 |
+1.53% |
120,000 |
2024/1/17 |
1,611 |
1,649 |
1,611 |
1,636 |
+1.30% |
201,900 |
2024/1/16 |
1,661 |
1,661 |
1,612 |
1,615 |
-2.48% |
169,800 |
2024/1/15 |
1,638 |
1,660 |
1,638 |
1,656 |
+1.22% |
113,200 |
2024/1/12 |
1,669 |
1,672 |
1,624 |
1,636 |
-0.91% |
112,100 |
2024/1/11 |
1,698 |
1,698 |
1,651 |
1,651 |
-1.32% |
136,800 |
2024/1/10 |
1,659 |
1,692 |
1,645 |
1,673 |
+2.07% |
201,700 |
2024/1/9 |
1,624 |
1,649 |
1,617 |
1,639 |
-0.06% |
178,200 |
2024/1/5 |
1,614 |
1,642 |
1,614 |
1,640 |
+1.61% |
152,100 |
2024/1/4 |
1,595 |
1,616 |
1,564 |
1,614 |
+1.19% |
96,000 |
2023/12/29 |
1,609 |
1,620 |
1,581 |
1,595 |
-0.37% |
104,900 |
2023/12/28 |
1,591 |
1,611 |
1,591 |
1,601 |
+0.13% |
64,000 |
2023/12/27 |
1,591 |
1,605 |
1,591 |
1,599 |
+0.57% |
81,200 |
2023/12/26 |
1,587 |
1,598 |
1,580 |
1,590 |
+0.51% |
124,100 |
2023/12/25 |
1,600 |
1,607 |
1,568 |
1,582 |
+0.06% |
120,700 |
2023/12/22 |
1,575 |
1,590 |
1,571 |
1,581 |
+0.38% |
88,900 |
2023/12/21 |
1,569 |
1,595 |
1,568 |
1,575 |
+0.32% |
122,600 |
2023/12/20 |
1,574 |
1,588 |
1,563 |
1,570 |
-0.25% |
165,800 |
2023/12/19 |
1,578 |
1,579 |
1,544 |
1,574 |
+0.77% |
131,700 |
2023/12/18 |
1,540 |
1,571 |
1,535 |
1,562 |
-0.57% |
69,500 |
2023/12/15 |
1,537 |
1,576 |
1,537 |
1,571 |
+1.88% |
103,400 |
2023/12/14 |
1,555 |
1,560 |
1,530 |
1,542 |
-0.84% |
87,200 |
2023/12/13 |
1,592 |
1,592 |
1,551 |
1,555 |
-2.45% |
98,800 |
2023/12/12 |
1,555 |
1,599 |
1,548 |
1,594 |
+2.97% |
184,900 |
2023/12/11 |
1,540 |
1,552 |
1,528 |
1,548 |
+1.84% |
87,600 |
2023/12/8 |
1,537 |
1,546 |
1,506 |
1,520 |
-0.91% |
158,200 |
2023/12/7 |
1,540 |
1,545 |
1,521 |
1,534 |
-1.29% |
94,000 |
2023/12/6 |
1,521 |
1,557 |
1,516 |
1,554 |
+2.17% |
90,100 |
2023/12/5 |
1,543 |
1,551 |
1,521 |
1,521 |
-1.36% |
83,200 |
2023/12/4 |
1,527 |
1,550 |
1,526 |
1,542 |
+1.45% |
119,000 |
2023/12/1 |
1,518 |
1,525 |
1,510 |
1,520 |
+1.06% |
73,700 |
2023/11/30 |
1,504 |
1,518 |
1,490 |
1,504 |
+0.20% |
179,900 |
2023/11/29 |
1,507 |
1,523 |
1,501 |
1,501 |
-0.40% |
66,100 |
2023/11/28 |
1,508 |
1,514 |
1,497 |
1,507 |
-0.26% |
75,200 |
2023/11/27 |
1,533 |
1,539 |
1,500 |
1,511 |
-1.24% |
73,800 |
2023/11/24 |
1,540 |
1,549 |
1,525 |
1,530 |
-0.26% |
77,600 |
2023/11/22 |
1,500 |
1,541 |
1,500 |
1,534 |
+1.12% |
72,500 |
2023/11/21 |
1,484 |
1,519 |
1,481 |
1,517 |
+2.22% |
99,500 |
2023/11/20 |
1,505 |
1,518 |
1,481 |
1,484 |
-1.26% |
99,500 |
2023/11/17 |
1,493 |
1,505 |
1,468 |
1,503 |
+1.97% |
101,800 |
2023/11/16 |
1,523 |
1,530 |
1,470 |
1,474 |
-2.19% |
250,200 |
2023/11/15 |
1,555 |
1,561 |
1,478 |
1,507 |
-5.10% |
392,500 |
2023/11/14 |
1,646 |
1,646 |
1,580 |
1,588 |
-2.76% |
158,400 |
2023/11/13 |
1,656 |
1,656 |
1,619 |
1,633 |
-0.61% |
60,300 |
2023/11/10 |
1,640 |
1,649 |
1,618 |
1,643 |
-0.36% |
89,800 |
2023/11/9 |
1,626 |
1,657 |
1,621 |
1,649 |
+1.35% |
93,900 |
2023/11/8 |
1,640 |
1,655 |
1,607 |
1,627 |
-1.15% |
86,500 |
2023/11/7 |
1,667 |
1,677 |
1,639 |
1,646 |
-1.26% |
73,400 |
2023/11/6 |
1,661 |
1,683 |
1,650 |
1,667 |
+1.52% |
70,100 |
2023/11/2 |
1,657 |
1,662 |
1,632 |
1,642 |
+0.18% |
52,000 |
2023/11/1 |
1,634 |
1,642 |
1,620 |
1,639 |
+1.42% |
75,000 |
2023/10/31 |
1,586 |
1,617 |
1,573 |
1,616 |
+1.89% |
98,100 |
2023/10/30 |
1,584 |
1,613 |
1,557 |
1,586 |
-1.49% |
126,900 |
2023/10/27 |
1,594 |
1,627 |
1,594 |
1,610 |
+1.58% |
188,700 |
2023/10/26 |
1,637 |
1,647 |
1,579 |
1,585 |
-3.35% |
183,700 |
2023/10/25 |
1,662 |
1,674 |
1,637 |
1,640 |
-1.32% |
88,100 |
2023/10/24 |
1,653 |
1,669 |
1,623 |
1,662 |
+0.61% |
83,500 |
2023/10/23 |
1,670 |
1,673 |
1,652 |
1,652 |
-1.08% |
97,800 |
2023/10/20 |
1,634 |
1,673 |
1,633 |
1,670 |
+0.91% |
66,100 |
2023/10/19 |
1,659 |
1,670 |
1,642 |
1,655 |
-1.08% |
66,200 |
2023/10/18 |
1,692 |
1,701 |
1,670 |
1,673 |
-0.24% |
195,300 |
2023/10/17 |
1,687 |
1,694 |
1,664 |
1,677 |
+0.78% |
52,600 |
2023/10/16 |
1,702 |
1,704 |
1,659 |
1,664 |
-2.80% |
136,600 |
2023/10/13 |
1,733 |
1,735 |
1,708 |
1,712 |
-1.27% |
111,200 |
2023/10/12 |
1,717 |
1,736 |
1,712 |
1,734 |
+0.35% |
91,300 |
2023/10/11 |
1,740 |
1,746 |
1,726 |
1,728 |
-0.69% |
85,200 |
2023/10/10 |
1,722 |
1,758 |
1,722 |
1,740 |
+0.87% |
129,800 |
2023/10/6 |
1,729 |
1,742 |
1,725 |
1,725 |
+0.12% |
120,100 |
2023/10/5 |
1,722 |
1,729 |
1,705 |
1,723 |
+2.01% |
101,700 |
2023/10/4 |
1,718 |
1,730 |
1,684 |
1,689 |
-3.92% |
185,300 |
2023/10/3 |
1,800 |
1,800 |
1,758 |
1,758 |
-3.35% |
94,900 |
2023/10/2 |
1,830 |
1,849 |
1,801 |
1,819 |
-0.71% |
144,600 |
2023/9/29 |
1,861 |
1,878 |
1,826 |
1,832 |
-0.97% |
210,600 |
2023/9/28 |
1,882 |
1,885 |
1,843 |
1,850 |
-4.54% |
453,300 |
2023/9/27 |
1,936 |
1,942 |
1,886 |
1,938 |
+0.41% |
690,900 |
2023/9/26 |
1,935 |
1,940 |
1,912 |
1,930 |
+0.68% |
162,100 |
|