日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
1,250 |
1,286 |
1,232 |
1,237 |
+0.41% |
559,300 |
2024/3/27 |
1,237 |
1,254 |
1,228 |
1,232 |
-0.40% |
455,800 |
2024/3/26 |
1,260 |
1,268 |
1,237 |
1,237 |
-2.06% |
402,700 |
2024/3/25 |
1,299 |
1,300 |
1,256 |
1,263 |
-1.41% |
814,300 |
2024/3/22 |
1,236 |
1,287 |
1,211 |
1,281 |
+3.64% |
1,068,500 |
2024/3/21 |
1,268 |
1,269 |
1,226 |
1,236 |
-1.51% |
812,400 |
2024/3/19 |
1,185 |
1,260 |
1,185 |
1,255 |
+5.37% |
1,192,600 |
2024/3/18 |
1,209 |
1,212 |
1,168 |
1,191 |
+0.08% |
580,000 |
2024/3/15 |
1,104 |
1,209 |
1,101 |
1,190 |
+6.73% |
2,314,800 |
2024/3/14 |
1,125 |
1,138 |
1,111 |
1,115 |
-1.68% |
610,200 |
2024/3/13 |
1,173 |
1,181 |
1,126 |
1,134 |
-4.63% |
787,800 |
2024/3/12 |
1,120 |
1,194 |
1,120 |
1,189 |
+5.22% |
895,000 |
2024/3/11 |
1,147 |
1,148 |
1,118 |
1,130 |
-2.08% |
548,700 |
2024/3/8 |
1,106 |
1,187 |
1,106 |
1,154 |
+3.96% |
1,025,900 |
2024/3/7 |
1,130 |
1,136 |
1,107 |
1,110 |
-1.77% |
452,200 |
2024/3/6 |
1,113 |
1,147 |
1,103 |
1,130 |
+2.63% |
982,600 |
2024/3/5 |
1,107 |
1,112 |
1,088 |
1,101 |
-1.26% |
413,700 |
2024/3/4 |
1,101 |
1,119 |
1,092 |
1,115 |
+1.09% |
730,700 |
2024/3/1 |
1,119 |
1,125 |
1,100 |
1,103 |
-1.43% |
764,300 |
2024/2/29 |
1,165 |
1,167 |
1,113 |
1,119 |
-5.49% |
1,612,800 |
2024/2/28 |
1,166 |
1,193 |
1,159 |
1,184 |
+1.37% |
552,000 |
2024/2/27 |
1,182 |
1,187 |
1,167 |
1,168 |
-1.27% |
562,800 |
2024/2/26 |
1,193 |
1,211 |
1,179 |
1,183 |
-0.84% |
660,600 |
2024/2/22 |
1,193 |
1,202 |
1,178 |
1,193 |
-0.83% |
654,200 |
2024/2/21 |
1,225 |
1,232 |
1,194 |
1,203 |
-2.75% |
652,200 |
2024/2/20 |
1,232 |
1,249 |
1,217 |
1,237 |
-0.32% |
648,500 |
2024/2/19 |
1,216 |
1,243 |
1,207 |
1,241 |
+1.64% |
642,300 |
2024/2/16 |
1,216 |
1,226 |
1,195 |
1,221 |
+2.61% |
862,200 |
2024/2/15 |
1,217 |
1,231 |
1,180 |
1,190 |
-0.83% |
740,100 |
2024/2/14 |
1,246 |
1,250 |
1,194 |
1,200 |
-4.46% |
1,570,000 |
2024/2/13 |
1,181 |
1,275 |
1,179 |
1,256 |
+9.03% |
2,508,400 |
2024/2/9 |
1,192 |
1,205 |
1,144 |
1,152 |
-4.32% |
1,283,700 |
2024/2/8 |
1,163 |
1,217 |
1,152 |
1,204 |
-1.55% |
1,773,000 |
2024/2/7 |
1,254 |
1,259 |
1,223 |
1,223 |
-2.00% |
1,165,900 |
2024/2/6 |
1,261 |
1,261 |
1,226 |
1,248 |
-0.95% |
690,300 |
2024/2/5 |
1,245 |
1,266 |
1,236 |
1,260 |
+0.72% |
698,000 |
2024/2/2 |
1,231 |
1,273 |
1,226 |
1,251 |
+2.46% |
930,100 |
2024/2/1 |
1,262 |
1,265 |
1,219 |
1,221 |
-4.31% |
943,600 |
2024/1/31 |
1,237 |
1,276 |
1,223 |
1,276 |
+3.91% |
1,126,100 |
2024/1/30 |
1,215 |
1,236 |
1,204 |
1,228 |
+1.07% |
718,000 |
2024/1/29 |
1,203 |
1,234 |
1,188 |
1,215 |
+1.93% |
655,400 |
2024/1/26 |
1,181 |
1,208 |
1,180 |
1,192 |
+0.00% |
579,000 |
2024/1/25 |
1,193 |
1,205 |
1,175 |
1,192 |
-1.49% |
688,800 |
2024/1/24 |
1,221 |
1,245 |
1,209 |
1,210 |
-1.39% |
748,400 |
2024/1/23 |
1,238 |
1,247 |
1,196 |
1,227 |
+0.33% |
1,245,000 |
2024/1/22 |
1,133 |
1,224 |
1,123 |
1,223 |
+8.71% |
1,536,400 |
2024/1/19 |
1,146 |
1,159 |
1,119 |
1,125 |
-1.40% |
1,276,700 |
2024/1/18 |
1,177 |
1,192 |
1,141 |
1,141 |
-4.92% |
1,161,500 |
2024/1/17 |
1,232 |
1,242 |
1,200 |
1,200 |
-3.46% |
953,000 |
2024/1/16 |
1,237 |
1,260 |
1,226 |
1,243 |
+1.30% |
963,300 |
2024/1/15 |
1,264 |
1,282 |
1,222 |
1,227 |
-1.68% |
1,311,200 |
2024/1/12 |
1,222 |
1,248 |
1,191 |
1,248 |
+2.63% |
1,792,800 |
2024/1/11 |
1,203 |
1,233 |
1,192 |
1,216 |
+2.10% |
933,000 |
2024/1/10 |
1,201 |
1,211 |
1,186 |
1,191 |
-1.08% |
908,900 |
2024/1/9 |
1,160 |
1,206 |
1,133 |
1,204 |
+0.33% |
1,150,500 |
2024/1/5 |
1,210 |
1,216 |
1,191 |
1,200 |
-1.32% |
1,031,700 |
2024/1/4 |
1,188 |
1,221 |
1,156 |
1,216 |
+2.27% |
1,753,600 |
2023/12/29 |
1,149 |
1,216 |
1,127 |
1,189 |
+4.94% |
3,297,900 |
2023/12/28 |
1,080 |
1,139 |
1,064 |
1,133 |
+5.69% |
1,491,100 |
2023/12/27 |
1,009 |
1,076 |
1,009 |
1,072 |
+5.62% |
1,521,500 |
2023/12/26 |
1,010 |
1,036 |
1,008 |
1,015 |
-0.49% |
964,500 |
2023/12/25 |
1,045 |
1,053 |
1,018 |
1,020 |
-1.92% |
987,300 |
2023/12/22 |
1,060 |
1,078 |
1,033 |
1,040 |
-2.62% |
1,185,200 |
2023/12/21 |
1,066 |
1,076 |
1,050 |
1,068 |
-1.02% |
1,108,900 |
2023/12/20 |
1,124 |
1,126 |
1,079 |
1,079 |
-3.23% |
929,200 |
2023/12/19 |
1,094 |
1,116 |
1,088 |
1,115 |
+1.18% |
847,300 |
2023/12/18 |
1,105 |
1,132 |
1,092 |
1,102 |
-0.72% |
1,183,900 |
2023/12/15 |
1,071 |
1,124 |
1,060 |
1,110 |
+5.11% |
1,418,900 |
2023/12/14 |
1,083 |
1,137 |
1,055 |
1,056 |
+0.28% |
1,442,400 |
2023/12/13 |
1,071 |
1,078 |
1,037 |
1,053 |
-2.95% |
1,356,700 |
2023/12/12 |
1,070 |
1,092 |
1,069 |
1,085 |
+2.46% |
768,300 |
2023/12/11 |
1,070 |
1,074 |
1,046 |
1,059 |
-1.67% |
861,000 |
2023/12/8 |
1,081 |
1,086 |
1,066 |
1,077 |
-1.37% |
690,700 |
2023/12/7 |
1,120 |
1,127 |
1,075 |
1,092 |
-2.06% |
923,500 |
2023/12/6 |
1,072 |
1,117 |
1,071 |
1,115 |
+3.15% |
1,010,100 |
2023/12/5 |
1,095 |
1,116 |
1,080 |
1,081 |
-0.18% |
966,800 |
2023/12/4 |
1,073 |
1,097 |
1,063 |
1,083 |
+2.17% |
1,002,100 |
2023/12/1 |
1,063 |
1,066 |
1,038 |
1,060 |
+0.47% |
906,800 |
2023/11/30 |
1,056 |
1,058 |
1,029 |
1,055 |
+2.23% |
777,700 |
2023/11/29 |
1,055 |
1,070 |
1,027 |
1,032 |
-2.46% |
1,515,000 |
2023/11/28 |
1,085 |
1,085 |
1,058 |
1,058 |
-2.40% |
662,300 |
2023/11/27 |
1,092 |
1,117 |
1,066 |
1,084 |
-0.64% |
795,500 |
2023/11/24 |
1,096 |
1,110 |
1,091 |
1,091 |
-0.64% |
467,800 |
2023/11/22 |
1,118 |
1,121 |
1,089 |
1,098 |
-2.83% |
735,300 |
2023/11/21 |
1,156 |
1,157 |
1,126 |
1,130 |
-0.35% |
747,900 |
2023/11/20 |
1,143 |
1,147 |
1,110 |
1,134 |
-0.18% |
949,300 |
2023/11/17 |
1,135 |
1,156 |
1,111 |
1,136 |
-0.87% |
1,012,100 |
2023/11/16 |
1,115 |
1,159 |
1,098 |
1,146 |
+3.71% |
1,761,200 |
2023/11/15 |
1,040 |
1,120 |
1,026 |
1,105 |
+9.41% |
2,337,700 |
2023/11/14 |
1,044 |
1,058 |
1,010 |
1,010 |
-4.63% |
1,330,300 |
2023/11/13 |
1,065 |
1,074 |
1,049 |
1,059 |
-0.84% |
1,089,800 |
2023/11/10 |
1,080 |
1,083 |
1,048 |
1,068 |
-2.55% |
1,260,000 |
2023/11/9 |
1,090 |
1,102 |
1,061 |
1,096 |
-1.26% |
1,195,900 |
2023/11/8 |
1,216 |
1,248 |
1,108 |
1,110 |
-1.42% |
2,774,600 |
2023/11/7 |
1,142 |
1,156 |
1,126 |
1,126 |
-2.85% |
785,100 |
2023/11/6 |
1,134 |
1,177 |
1,122 |
1,159 |
+4.89% |
1,276,700 |
2023/11/2 |
1,095 |
1,108 |
1,084 |
1,105 |
+1.66% |
631,200 |
2023/11/1 |
1,097 |
1,099 |
1,069 |
1,087 |
+0.74% |
688,000 |
2023/10/31 |
1,074 |
1,088 |
1,057 |
1,079 |
+0.37% |
665,000 |
2023/10/30 |
1,075 |
1,085 |
1,066 |
1,075 |
-1.10% |
671,800 |
2023/10/27 |
1,076 |
1,089 |
1,054 |
1,087 |
+3.92% |
751,700 |
2023/10/26 |
1,034 |
1,050 |
1,031 |
1,046 |
+0.77% |
722,400 |
2023/10/25 |
1,074 |
1,075 |
1,036 |
1,038 |
-3.08% |
727,800 |
2023/10/24 |
1,052 |
1,073 |
1,023 |
1,071 |
+2.29% |
852,900 |
2023/10/23 |
1,079 |
1,099 |
1,040 |
1,047 |
-3.23% |
1,249,800 |
2023/10/20 |
1,081 |
1,101 |
1,069 |
1,082 |
-2.61% |
1,272,300 |
2023/10/19 |
1,109 |
1,130 |
1,098 |
1,111 |
+0.18% |
790,500 |
2023/10/18 |
1,076 |
1,113 |
1,064 |
1,109 |
+4.03% |
857,000 |
2023/10/17 |
1,053 |
1,076 |
1,045 |
1,066 |
+2.90% |
698,200 |
2023/10/16 |
1,038 |
1,048 |
1,028 |
1,036 |
-1.33% |
887,100 |
2023/10/13 |
1,071 |
1,074 |
1,037 |
1,050 |
-3.40% |
834,200 |
2023/10/12 |
1,085 |
1,093 |
1,055 |
1,087 |
+0.83% |
555,000 |
2023/10/11 |
1,098 |
1,104 |
1,072 |
1,078 |
-1.73% |
768,800 |
2023/10/10 |
1,072 |
1,100 |
1,071 |
1,097 |
+3.39% |
672,100 |
2023/10/6 |
1,051 |
1,065 |
1,026 |
1,061 |
+1.43% |
781,700 |
2023/10/5 |
1,083 |
1,093 |
1,038 |
1,046 |
-1.97% |
841,800 |
2023/10/4 |
1,025 |
1,073 |
1,023 |
1,067 |
+2.89% |
1,827,900 |
2023/10/3 |
1,076 |
1,083 |
1,034 |
1,037 |
-7.08% |
1,857,100 |
2023/10/2 |
1,149 |
1,161 |
1,114 |
1,116 |
-1.41% |
1,188,400 |
2023/9/29 |
1,180 |
1,185 |
1,127 |
1,132 |
-3.82% |
855,000 |
2023/9/28 |
1,135 |
1,191 |
1,130 |
1,177 |
+2.17% |
1,352,100 |
2023/9/27 |
1,158 |
1,158 |
1,122 |
1,152 |
-1.37% |
1,434,000 |
2023/9/26 |
1,136 |
1,177 |
1,134 |
1,168 |
+1.92% |
978,800 |
|