日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/18 |
1,334 |
1,340 |
1,315 |
1,326 |
-0.38% |
19,400 |
2024/3/15 |
1,305 |
1,360 |
1,296 |
1,331 |
+1.06% |
42,200 |
2024/3/14 |
1,306 |
1,320 |
1,276 |
1,317 |
+0.84% |
29,400 |
2024/3/13 |
1,350 |
1,358 |
1,304 |
1,306 |
-3.12% |
24,200 |
2024/3/12 |
1,305 |
1,349 |
1,294 |
1,348 |
+2.51% |
27,900 |
2024/3/11 |
1,337 |
1,378 |
1,314 |
1,315 |
-3.66% |
46,700 |
2024/3/8 |
1,392 |
1,399 |
1,352 |
1,365 |
-2.43% |
36,800 |
2024/3/7 |
1,398 |
1,446 |
1,376 |
1,399 |
+3.32% |
154,900 |
2024/3/6 |
1,314 |
1,356 |
1,306 |
1,354 |
+2.50% |
29,000 |
2024/3/5 |
1,310 |
1,335 |
1,308 |
1,321 |
+0.00% |
32,700 |
2024/3/4 |
1,335 |
1,354 |
1,321 |
1,321 |
+0.08% |
40,000 |
2024/3/1 |
1,331 |
1,331 |
1,307 |
1,320 |
-0.83% |
29,800 |
2024/2/29 |
1,330 |
1,335 |
1,300 |
1,331 |
+0.08% |
27,900 |
2024/2/28 |
1,336 |
1,345 |
1,315 |
1,330 |
-0.37% |
17,100 |
2024/2/27 |
1,348 |
1,355 |
1,330 |
1,335 |
-1.77% |
18,700 |
2024/2/26 |
1,335 |
1,360 |
1,316 |
1,359 |
+4.54% |
70,700 |
2024/2/22 |
1,289 |
1,323 |
1,270 |
1,300 |
+1.96% |
56,000 |
2024/2/21 |
1,278 |
1,281 |
1,272 |
1,275 |
-0.55% |
9,800 |
2024/2/20 |
1,294 |
1,305 |
1,280 |
1,282 |
-1.46% |
20,600 |
2024/2/19 |
1,269 |
1,310 |
1,266 |
1,301 |
+3.42% |
58,800 |
2024/2/16 |
1,245 |
1,264 |
1,233 |
1,258 |
+1.04% |
28,400 |
2024/2/15 |
1,271 |
1,273 |
1,233 |
1,245 |
-2.05% |
38,400 |
2024/2/14 |
1,265 |
1,284 |
1,250 |
1,271 |
-1.85% |
42,000 |
2024/2/13 |
1,306 |
1,306 |
1,258 |
1,295 |
+2.05% |
99,100 |
2024/2/9 |
1,230 |
1,269 |
1,207 |
1,269 |
+8.74% |
188,500 |
2024/2/8 |
1,157 |
1,170 |
1,139 |
1,167 |
+0.09% |
25,400 |
2024/2/7 |
1,180 |
1,180 |
1,155 |
1,166 |
+0.00% |
20,700 |
2024/2/6 |
1,176 |
1,176 |
1,152 |
1,166 |
-0.43% |
10,900 |
2024/2/5 |
1,162 |
1,176 |
1,159 |
1,171 |
+1.04% |
9,800 |
2024/2/2 |
1,159 |
1,169 |
1,152 |
1,159 |
+0.00% |
11,000 |
2024/2/1 |
1,164 |
1,166 |
1,144 |
1,159 |
-0.69% |
10,100 |
2024/1/31 |
1,167 |
1,168 |
1,156 |
1,167 |
-0.34% |
13,400 |
2024/1/30 |
1,161 |
1,203 |
1,161 |
1,171 |
+0.52% |
32,900 |
2024/1/29 |
1,166 |
1,177 |
1,156 |
1,165 |
-0.17% |
6,400 |
2024/1/26 |
1,188 |
1,188 |
1,163 |
1,167 |
-1.77% |
9,800 |
2024/1/25 |
1,190 |
1,197 |
1,178 |
1,188 |
-1.25% |
15,700 |
2024/1/24 |
1,200 |
1,219 |
1,192 |
1,203 |
+1.78% |
28,900 |
2024/1/23 |
1,180 |
1,204 |
1,173 |
1,182 |
-0.84% |
39,300 |
2024/1/22 |
1,169 |
1,197 |
1,160 |
1,192 |
+5.11% |
69,300 |
2024/1/19 |
1,127 |
1,138 |
1,120 |
1,134 |
+1.61% |
12,600 |
2024/1/18 |
1,116 |
1,126 |
1,113 |
1,116 |
+0.00% |
9,900 |
2024/1/17 |
1,133 |
1,133 |
1,112 |
1,116 |
-1.24% |
28,500 |
2024/1/16 |
1,150 |
1,150 |
1,119 |
1,130 |
-1.22% |
16,600 |
2024/1/15 |
1,147 |
1,157 |
1,139 |
1,144 |
+0.44% |
21,300 |
2024/1/12 |
1,128 |
1,139 |
1,116 |
1,139 |
+1.24% |
22,200 |
2024/1/11 |
1,145 |
1,145 |
1,118 |
1,125 |
-1.92% |
39,100 |
2024/1/10 |
1,142 |
1,149 |
1,128 |
1,147 |
+0.61% |
14,700 |
2024/1/9 |
1,156 |
1,164 |
1,133 |
1,140 |
-1.38% |
24,800 |
2024/1/5 |
1,169 |
1,175 |
1,151 |
1,156 |
-1.11% |
20,400 |
2024/1/4 |
1,163 |
1,177 |
1,145 |
1,169 |
-0.60% |
23,900 |
2023/12/29 |
1,200 |
1,200 |
1,172 |
1,176 |
-2.00% |
21,100 |
2023/12/28 |
1,208 |
1,209 |
1,191 |
1,200 |
-0.66% |
30,000 |
2023/12/27 |
1,165 |
1,208 |
1,165 |
1,208 |
+3.51% |
81,600 |
2023/12/26 |
1,149 |
1,195 |
1,131 |
1,167 |
+7.56% |
161,600 |
2023/12/25 |
1,115 |
1,120 |
1,082 |
1,085 |
-2.52% |
41,300 |
2023/12/22 |
1,114 |
1,130 |
1,110 |
1,113 |
+0.72% |
26,500 |
2023/12/21 |
1,116 |
1,120 |
1,102 |
1,105 |
-0.99% |
22,000 |
2023/12/20 |
1,127 |
1,145 |
1,116 |
1,116 |
-1.33% |
23,000 |
2023/12/19 |
1,132 |
1,140 |
1,118 |
1,131 |
-0.09% |
17,200 |
2023/12/18 |
1,137 |
1,150 |
1,120 |
1,132 |
-1.74% |
17,500 |
2023/12/15 |
1,114 |
1,152 |
1,114 |
1,152 |
+3.32% |
20,100 |
2023/12/14 |
1,133 |
1,145 |
1,112 |
1,115 |
-1.59% |
34,500 |
2023/12/13 |
1,165 |
1,165 |
1,132 |
1,133 |
-0.18% |
14,600 |
2023/12/12 |
1,181 |
1,181 |
1,135 |
1,135 |
-3.16% |
35,000 |
2023/12/11 |
1,171 |
1,192 |
1,155 |
1,172 |
+0.60% |
38,400 |
2023/12/8 |
1,224 |
1,237 |
1,156 |
1,165 |
-4.82% |
66,600 |
2023/12/7 |
1,194 |
1,248 |
1,175 |
1,224 |
+1.24% |
80,300 |
2023/12/6 |
1,168 |
1,243 |
1,142 |
1,209 |
+2.63% |
112,400 |
2023/12/5 |
1,150 |
1,378 |
1,150 |
1,178 |
+2.17% |
538,800 |
2023/12/4 |
1,180 |
1,181 |
1,143 |
1,153 |
+2.95% |
42,300 |
2023/12/1 |
1,129 |
1,129 |
1,115 |
1,120 |
+0.27% |
14,200 |
2023/11/30 |
1,128 |
1,130 |
1,112 |
1,117 |
-0.98% |
6,900 |
2023/11/29 |
1,125 |
1,136 |
1,124 |
1,128 |
-0.62% |
5,000 |
2023/11/28 |
1,143 |
1,143 |
1,123 |
1,135 |
-0.18% |
8,900 |
2023/11/27 |
1,130 |
1,141 |
1,117 |
1,137 |
+0.62% |
16,800 |
2023/11/24 |
1,112 |
1,137 |
1,112 |
1,130 |
+1.71% |
16,300 |
2023/11/22 |
1,101 |
1,116 |
1,096 |
1,111 |
+0.09% |
10,500 |
2023/11/21 |
1,100 |
1,110 |
1,091 |
1,110 |
+1.56% |
6,500 |
2023/11/20 |
1,103 |
1,116 |
1,071 |
1,093 |
-1.26% |
21,500 |
2023/11/17 |
1,086 |
1,128 |
1,086 |
1,107 |
+1.10% |
19,200 |
2023/11/16 |
1,077 |
1,101 |
1,055 |
1,095 |
+1.67% |
19,200 |
2023/11/15 |
1,085 |
1,087 |
1,073 |
1,077 |
+0.19% |
10,200 |
2023/11/14 |
1,067 |
1,100 |
1,067 |
1,075 |
+1.13% |
16,200 |
2023/11/13 |
1,111 |
1,114 |
1,058 |
1,063 |
-4.32% |
56,900 |
2023/11/10 |
1,115 |
1,125 |
1,102 |
1,111 |
-4.06% |
41,500 |
2023/11/9 |
1,152 |
1,165 |
1,133 |
1,158 |
+1.40% |
21,300 |
2023/11/8 |
1,164 |
1,164 |
1,133 |
1,142 |
-2.23% |
12,100 |
2023/11/7 |
1,162 |
1,168 |
1,148 |
1,168 |
+0.52% |
15,500 |
2023/11/6 |
1,147 |
1,170 |
1,140 |
1,162 |
+1.31% |
20,200 |
2023/11/2 |
1,140 |
1,148 |
1,129 |
1,147 |
+0.61% |
7,700 |
2023/11/1 |
1,146 |
1,153 |
1,139 |
1,140 |
-0.52% |
10,200 |
2023/10/31 |
1,117 |
1,146 |
1,115 |
1,146 |
+2.14% |
7,200 |
2023/10/30 |
1,145 |
1,160 |
1,122 |
1,122 |
-2.52% |
15,900 |
2023/10/27 |
1,130 |
1,151 |
1,130 |
1,151 |
+1.32% |
12,900 |
2023/10/26 |
1,140 |
1,144 |
1,124 |
1,136 |
-0.61% |
17,500 |
2023/10/25 |
1,173 |
1,181 |
1,135 |
1,143 |
+0.00% |
39,000 |
2023/10/24 |
1,115 |
1,161 |
1,088 |
1,143 |
+2.79% |
31,500 |
2023/10/23 |
1,127 |
1,127 |
1,093 |
1,112 |
-2.46% |
18,200 |
2023/10/20 |
1,119 |
1,140 |
1,113 |
1,140 |
+1.88% |
11,100 |
2023/10/19 |
1,121 |
1,126 |
1,114 |
1,119 |
-1.50% |
11,000 |
2023/10/18 |
1,125 |
1,136 |
1,118 |
1,136 |
+1.16% |
7,600 |
2023/10/17 |
1,105 |
1,124 |
1,102 |
1,123 |
+2.84% |
15,400 |
2023/10/16 |
1,131 |
1,131 |
1,081 |
1,092 |
-3.53% |
37,300 |
2023/10/13 |
1,150 |
1,168 |
1,128 |
1,132 |
-3.08% |
29,800 |
2023/10/12 |
1,167 |
1,179 |
1,152 |
1,168 |
-0.60% |
18,100 |
2023/10/11 |
1,182 |
1,182 |
1,157 |
1,175 |
+0.09% |
7,300 |
2023/10/10 |
1,150 |
1,175 |
1,150 |
1,174 |
+2.09% |
13,300 |
2023/10/6 |
1,152 |
1,156 |
1,140 |
1,150 |
-0.43% |
13,900 |
2023/10/5 |
1,152 |
1,178 |
1,152 |
1,155 |
+1.23% |
15,100 |
2023/10/4 |
1,175 |
1,200 |
1,110 |
1,141 |
-4.84% |
40,600 |
2023/10/3 |
1,220 |
1,227 |
1,191 |
1,199 |
-2.12% |
44,500 |
2023/10/2 |
1,246 |
1,265 |
1,225 |
1,225 |
-0.89% |
21,100 |
2023/9/29 |
1,262 |
1,279 |
1,236 |
1,236 |
-2.22% |
19,400 |
2023/9/28 |
1,251 |
1,292 |
1,251 |
1,264 |
-1.71% |
31,200 |
2023/9/27 |
1,289 |
1,293 |
1,273 |
1,286 |
-0.31% |
13,600 |
2023/9/26 |
1,298 |
1,305 |
1,271 |
1,290 |
-0.62% |
13,800 |
2023/9/25 |
1,290 |
1,306 |
1,290 |
1,298 |
+0.46% |
8,700 |
2023/9/22 |
1,270 |
1,292 |
1,268 |
1,292 |
+1.41% |
13,600 |
2023/9/21 |
1,290 |
1,290 |
1,270 |
1,274 |
-0.70% |
6,600 |
2023/9/20 |
1,284 |
1,296 |
1,274 |
1,283 |
-0.31% |
14,000 |
2023/9/19 |
1,305 |
1,305 |
1,284 |
1,287 |
-1.61% |
12,900 |
2023/9/15 |
1,288 |
1,312 |
1,288 |
1,308 |
+2.11% |
36,300 |
2023/9/14 |
1,271 |
1,283 |
1,270 |
1,281 |
+0.71% |
10,600 |
|