日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/19 |
1,289 |
1,291 |
1,280 |
1,290 |
+0.08% |
10,300 |
2024/3/18 |
1,297 |
1,299 |
1,281 |
1,289 |
-0.15% |
14,400 |
2024/3/15 |
1,287 |
1,300 |
1,287 |
1,291 |
+0.23% |
13,800 |
2024/3/14 |
1,280 |
1,291 |
1,280 |
1,288 |
+0.70% |
10,600 |
2024/3/13 |
1,281 |
1,285 |
1,270 |
1,279 |
-0.16% |
16,100 |
2024/3/12 |
1,262 |
1,281 |
1,258 |
1,281 |
+0.87% |
13,000 |
2024/3/11 |
1,285 |
1,294 |
1,262 |
1,270 |
-2.31% |
39,500 |
2024/3/8 |
1,282 |
1,310 |
1,282 |
1,300 |
+0.62% |
14,100 |
2024/3/7 |
1,303 |
1,303 |
1,283 |
1,292 |
-0.69% |
19,300 |
2024/3/6 |
1,290 |
1,306 |
1,290 |
1,301 |
+0.85% |
14,200 |
2024/3/5 |
1,300 |
1,300 |
1,283 |
1,290 |
-0.92% |
13,400 |
2024/3/4 |
1,325 |
1,325 |
1,302 |
1,302 |
-2.25% |
27,500 |
2024/3/1 |
1,347 |
1,347 |
1,325 |
1,332 |
-1.04% |
22,500 |
2024/2/29 |
1,327 |
1,356 |
1,327 |
1,346 |
+0.90% |
46,900 |
2024/2/28 |
1,315 |
1,345 |
1,306 |
1,334 |
+1.83% |
51,600 |
2024/2/27 |
1,290 |
1,317 |
1,288 |
1,310 |
+1.55% |
30,600 |
2024/2/26 |
1,290 |
1,304 |
1,290 |
1,290 |
+0.00% |
26,300 |
2024/2/22 |
1,281 |
1,294 |
1,281 |
1,290 |
+1.10% |
27,500 |
2024/2/21 |
1,249 |
1,276 |
1,248 |
1,276 |
+2.16% |
32,400 |
2024/2/20 |
1,253 |
1,262 |
1,246 |
1,249 |
-0.08% |
26,000 |
2024/2/19 |
1,235 |
1,252 |
1,231 |
1,250 |
+1.21% |
31,800 |
2024/2/16 |
1,236 |
1,253 |
1,226 |
1,235 |
+0.41% |
42,100 |
2024/2/15 |
1,306 |
1,306 |
1,230 |
1,230 |
-6.25% |
75,400 |
2024/2/14 |
1,312 |
1,318 |
1,311 |
1,312 |
-0.76% |
103,600 |
2024/2/13 |
1,336 |
1,336 |
1,310 |
1,322 |
+0.46% |
141,600 |
2024/2/9 |
1,311 |
1,327 |
1,311 |
1,316 |
+0.08% |
32,800 |
2024/2/8 |
1,318 |
1,325 |
1,311 |
1,315 |
-0.75% |
34,900 |
2024/2/7 |
1,316 |
1,328 |
1,313 |
1,325 |
+0.68% |
27,600 |
2024/2/6 |
1,313 |
1,323 |
1,313 |
1,316 |
+0.08% |
19,400 |
2024/2/5 |
1,325 |
1,325 |
1,315 |
1,315 |
-0.83% |
31,200 |
2024/2/2 |
1,335 |
1,335 |
1,317 |
1,326 |
-0.30% |
16,000 |
2024/2/1 |
1,335 |
1,342 |
1,330 |
1,330 |
-0.37% |
20,500 |
2024/1/31 |
1,317 |
1,339 |
1,317 |
1,335 |
+1.37% |
45,800 |
2024/1/30 |
1,327 |
1,328 |
1,312 |
1,317 |
-0.75% |
70,300 |
2024/1/29 |
1,307 |
1,332 |
1,307 |
1,327 |
+1.45% |
47,700 |
2024/1/26 |
1,310 |
1,312 |
1,304 |
1,308 |
-0.30% |
40,400 |
2024/1/25 |
1,304 |
1,317 |
1,304 |
1,312 |
+0.54% |
28,100 |
2024/1/24 |
1,307 |
1,311 |
1,304 |
1,305 |
-0.08% |
20,500 |
2024/1/23 |
1,310 |
1,318 |
1,303 |
1,306 |
-0.84% |
58,200 |
2024/1/22 |
1,305 |
1,322 |
1,305 |
1,317 |
+0.92% |
36,900 |
2024/1/19 |
1,309 |
1,313 |
1,301 |
1,305 |
-0.15% |
33,400 |
2024/1/18 |
1,302 |
1,312 |
1,299 |
1,307 |
+0.15% |
43,100 |
2024/1/17 |
1,312 |
1,333 |
1,305 |
1,305 |
-0.38% |
62,100 |
2024/1/16 |
1,314 |
1,315 |
1,305 |
1,310 |
-0.38% |
35,100 |
2024/1/15 |
1,288 |
1,316 |
1,285 |
1,315 |
+2.26% |
61,400 |
2024/1/12 |
1,305 |
1,311 |
1,284 |
1,286 |
-1.98% |
90,600 |
2024/1/11 |
1,303 |
1,316 |
1,300 |
1,312 |
+1.23% |
66,500 |
2024/1/10 |
1,305 |
1,305 |
1,287 |
1,296 |
-0.61% |
37,200 |
2024/1/9 |
1,280 |
1,304 |
1,280 |
1,304 |
+2.60% |
84,400 |
2024/1/5 |
1,259 |
1,277 |
1,259 |
1,271 |
+1.19% |
47,300 |
2024/1/4 |
1,263 |
1,263 |
1,245 |
1,256 |
-0.55% |
48,700 |
2023/12/29 |
1,265 |
1,268 |
1,258 |
1,263 |
+0.24% |
59,600 |
2023/12/28 |
1,252 |
1,284 |
1,251 |
1,260 |
-4.69% |
128,300 |
2023/12/27 |
1,324 |
1,326 |
1,302 |
1,322 |
+0.53% |
200,700 |
2023/12/26 |
1,320 |
1,329 |
1,305 |
1,315 |
-2.59% |
144,100 |
2023/12/25 |
1,364 |
1,366 |
1,343 |
1,350 |
-0.52% |
50,800 |
2023/12/22 |
1,341 |
1,361 |
1,341 |
1,357 |
+1.12% |
32,000 |
2023/12/21 |
1,351 |
1,351 |
1,333 |
1,342 |
-1.11% |
37,800 |
2023/12/20 |
1,345 |
1,362 |
1,344 |
1,357 |
+0.97% |
25,100 |
2023/12/19 |
1,335 |
1,347 |
1,328 |
1,344 |
+0.83% |
36,600 |
2023/12/18 |
1,340 |
1,347 |
1,320 |
1,333 |
-1.33% |
57,300 |
2023/12/15 |
1,360 |
1,365 |
1,342 |
1,351 |
-0.95% |
31,200 |
2023/12/14 |
1,388 |
1,391 |
1,358 |
1,364 |
-1.73% |
41,400 |
2023/12/13 |
1,387 |
1,397 |
1,380 |
1,388 |
+0.07% |
24,600 |
2023/12/12 |
1,399 |
1,408 |
1,385 |
1,387 |
-0.50% |
38,600 |
2023/12/11 |
1,387 |
1,421 |
1,363 |
1,394 |
+1.01% |
75,800 |
2023/12/8 |
1,396 |
1,397 |
1,370 |
1,380 |
-1.92% |
57,000 |
2023/12/7 |
1,419 |
1,429 |
1,407 |
1,407 |
-1.05% |
44,700 |
2023/12/6 |
1,423 |
1,437 |
1,415 |
1,422 |
-0.56% |
40,500 |
2023/12/5 |
1,459 |
1,463 |
1,426 |
1,430 |
-2.12% |
92,200 |
2023/12/4 |
1,451 |
1,469 |
1,448 |
1,461 |
+0.69% |
65,500 |
2023/12/1 |
1,455 |
1,480 |
1,451 |
1,451 |
-0.96% |
45,700 |
2023/11/30 |
1,470 |
1,470 |
1,433 |
1,465 |
-0.54% |
97,800 |
2023/11/29 |
1,470 |
1,493 |
1,465 |
1,473 |
+0.41% |
66,500 |
2023/11/28 |
1,459 |
1,469 |
1,443 |
1,467 |
+0.27% |
41,600 |
2023/11/27 |
1,426 |
1,463 |
1,425 |
1,463 |
+2.88% |
59,000 |
2023/11/24 |
1,425 |
1,434 |
1,412 |
1,422 |
+0.00% |
35,900 |
2023/11/22 |
1,392 |
1,439 |
1,391 |
1,422 |
+2.16% |
59,900 |
2023/11/21 |
1,430 |
1,430 |
1,376 |
1,392 |
-1.90% |
77,200 |
2023/11/20 |
1,388 |
1,428 |
1,385 |
1,419 |
+2.16% |
79,000 |
2023/11/17 |
1,370 |
1,389 |
1,368 |
1,389 |
+0.80% |
27,500 |
2023/11/16 |
1,350 |
1,378 |
1,342 |
1,378 |
+2.00% |
35,500 |
2023/11/15 |
1,368 |
1,369 |
1,347 |
1,351 |
-0.52% |
32,300 |
2023/11/14 |
1,343 |
1,364 |
1,343 |
1,358 |
+0.89% |
25,600 |
2023/11/13 |
1,342 |
1,358 |
1,336 |
1,346 |
+0.15% |
43,700 |
2023/11/10 |
1,334 |
1,344 |
1,315 |
1,344 |
+0.37% |
61,000 |
2023/11/9 |
1,347 |
1,356 |
1,329 |
1,339 |
+0.45% |
46,700 |
2023/11/8 |
1,384 |
1,384 |
1,325 |
1,333 |
-3.20% |
103,100 |
2023/11/7 |
1,385 |
1,391 |
1,368 |
1,377 |
+0.95% |
91,000 |
2023/11/6 |
1,326 |
1,450 |
1,320 |
1,364 |
+5.00% |
520,700 |
2023/11/2 |
1,324 |
1,328 |
1,293 |
1,299 |
-1.89% |
67,800 |
2023/11/1 |
1,330 |
1,330 |
1,308 |
1,324 |
+1.07% |
81,400 |
2023/10/31 |
1,268 |
1,310 |
1,268 |
1,310 |
+3.56% |
99,700 |
2023/10/30 |
1,265 |
1,287 |
1,259 |
1,265 |
+1.12% |
130,600 |
2023/10/27 |
1,244 |
1,255 |
1,236 |
1,251 |
+0.56% |
43,100 |
2023/10/26 |
1,216 |
1,244 |
1,216 |
1,244 |
+2.30% |
52,400 |
2023/10/25 |
1,215 |
1,229 |
1,211 |
1,216 |
+0.25% |
32,600 |
2023/10/24 |
1,210 |
1,214 |
1,188 |
1,213 |
+0.25% |
37,300 |
2023/10/23 |
1,233 |
1,233 |
1,203 |
1,210 |
-1.79% |
55,800 |
2023/10/20 |
1,245 |
1,245 |
1,211 |
1,232 |
+3.97% |
160,900 |
2023/10/19 |
1,182 |
1,189 |
1,173 |
1,185 |
+0.25% |
16,100 |
2023/10/18 |
1,175 |
1,184 |
1,170 |
1,182 |
+1.20% |
25,800 |
2023/10/17 |
1,170 |
1,178 |
1,164 |
1,168 |
+0.26% |
21,700 |
2023/10/16 |
1,175 |
1,186 |
1,160 |
1,165 |
-0.85% |
34,100 |
2023/10/13 |
1,190 |
1,190 |
1,167 |
1,175 |
-1.34% |
42,700 |
2023/10/12 |
1,210 |
1,215 |
1,190 |
1,191 |
-1.57% |
30,400 |
2023/10/11 |
1,220 |
1,222 |
1,207 |
1,210 |
-0.41% |
22,200 |
2023/10/10 |
1,192 |
1,220 |
1,192 |
1,215 |
+2.53% |
40,800 |
2023/10/6 |
1,172 |
1,194 |
1,172 |
1,185 |
+1.11% |
18,700 |
2023/10/5 |
1,145 |
1,176 |
1,145 |
1,172 |
+2.36% |
20,100 |
2023/10/4 |
1,165 |
1,175 |
1,141 |
1,145 |
-3.54% |
70,600 |
2023/10/3 |
1,193 |
1,196 |
1,171 |
1,187 |
-0.50% |
38,600 |
2023/10/2 |
1,185 |
1,209 |
1,179 |
1,193 |
+1.53% |
44,500 |
2023/9/29 |
1,191 |
1,200 |
1,170 |
1,175 |
-1.43% |
32,100 |
2023/9/28 |
1,180 |
1,198 |
1,177 |
1,192 |
+0.68% |
35,700 |
2023/9/27 |
1,180 |
1,184 |
1,162 |
1,184 |
+0.42% |
25,300 |
2023/9/26 |
1,176 |
1,188 |
1,175 |
1,179 |
-0.17% |
14,300 |
2023/9/25 |
1,175 |
1,183 |
1,169 |
1,181 |
+1.20% |
22,500 |
2023/9/22 |
1,170 |
1,177 |
1,161 |
1,167 |
+0.00% |
32,400 |
2023/9/21 |
1,183 |
1,184 |
1,167 |
1,167 |
-0.77% |
16,200 |
2023/9/20 |
1,195 |
1,195 |
1,168 |
1,176 |
-1.59% |
27,100 |
2023/9/19 |
1,199 |
1,199 |
1,185 |
1,195 |
+0.17% |
19,900 |
2023/9/15 |
1,189 |
1,196 |
1,186 |
1,193 |
+0.59% |
22,900 |
|