日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
1,690 |
1,705 |
1,672 |
1,679 |
-2.16% |
147,700 |
2024/3/27 |
1,705 |
1,729 |
1,702 |
1,716 |
+1.66% |
269,700 |
2024/3/26 |
1,704 |
1,709 |
1,682 |
1,688 |
-1.46% |
209,000 |
2024/3/25 |
1,689 |
1,731 |
1,680 |
1,713 |
+1.78% |
314,600 |
2024/3/22 |
1,677 |
1,695 |
1,670 |
1,683 |
+0.96% |
216,600 |
2024/3/21 |
1,649 |
1,668 |
1,641 |
1,667 |
+2.40% |
275,600 |
2024/3/19 |
1,600 |
1,635 |
1,583 |
1,628 |
+2.33% |
231,200 |
2024/3/18 |
1,591 |
1,596 |
1,574 |
1,591 |
+1.47% |
184,500 |
2024/3/15 |
1,532 |
1,583 |
1,531 |
1,568 |
+2.08% |
273,600 |
2024/3/14 |
1,529 |
1,544 |
1,516 |
1,536 |
+0.39% |
123,900 |
2024/3/13 |
1,548 |
1,558 |
1,512 |
1,530 |
+0.26% |
269,000 |
2024/3/12 |
1,478 |
1,528 |
1,467 |
1,526 |
+1.53% |
284,700 |
2024/3/11 |
1,506 |
1,526 |
1,487 |
1,503 |
-4.63% |
412,400 |
2024/3/8 |
1,580 |
1,594 |
1,546 |
1,576 |
-0.13% |
285,100 |
2024/3/7 |
1,639 |
1,648 |
1,570 |
1,578 |
-3.66% |
348,900 |
2024/3/6 |
1,569 |
1,642 |
1,559 |
1,638 |
+4.87% |
363,100 |
2024/3/5 |
1,518 |
1,572 |
1,513 |
1,562 |
+1.30% |
227,700 |
2024/3/4 |
1,545 |
1,553 |
1,523 |
1,542 |
-0.39% |
212,900 |
2024/3/1 |
1,566 |
1,570 |
1,540 |
1,548 |
-0.77% |
181,400 |
2024/2/29 |
1,530 |
1,573 |
1,519 |
1,560 |
+1.17% |
209,500 |
2024/2/28 |
1,540 |
1,578 |
1,532 |
1,542 |
-0.13% |
272,800 |
2024/2/27 |
1,524 |
1,575 |
1,520 |
1,544 |
+1.78% |
294,500 |
2024/2/26 |
1,516 |
1,539 |
1,507 |
1,517 |
+0.26% |
213,900 |
2024/2/22 |
1,493 |
1,517 |
1,480 |
1,513 |
+1.27% |
401,700 |
2024/2/21 |
1,457 |
1,498 |
1,456 |
1,494 |
+2.54% |
318,900 |
2024/2/20 |
1,440 |
1,463 |
1,432 |
1,457 |
+1.60% |
310,200 |
2024/2/19 |
1,415 |
1,434 |
1,407 |
1,434 |
+1.34% |
142,800 |
2024/2/16 |
1,400 |
1,424 |
1,395 |
1,415 |
+1.29% |
221,100 |
2024/2/15 |
1,418 |
1,418 |
1,383 |
1,397 |
-0.57% |
192,800 |
2024/2/14 |
1,439 |
1,439 |
1,399 |
1,405 |
-2.36% |
236,500 |
2024/2/13 |
1,431 |
1,444 |
1,405 |
1,439 |
+1.05% |
380,000 |
2024/2/9 |
1,436 |
1,436 |
1,408 |
1,424 |
-0.84% |
180,900 |
2024/2/8 |
1,465 |
1,466 |
1,420 |
1,436 |
-1.51% |
270,900 |
2024/2/7 |
1,405 |
1,476 |
1,405 |
1,458 |
+3.33% |
512,500 |
2024/2/6 |
1,426 |
1,427 |
1,398 |
1,411 |
-0.98% |
277,000 |
2024/2/5 |
1,441 |
1,452 |
1,417 |
1,425 |
+0.92% |
457,300 |
2024/2/2 |
1,431 |
1,457 |
1,388 |
1,412 |
-0.98% |
894,300 |
2024/2/1 |
1,400 |
1,430 |
1,392 |
1,426 |
+2.81% |
609,100 |
2024/1/31 |
1,362 |
1,388 |
1,362 |
1,387 |
+1.91% |
211,100 |
2024/1/30 |
1,376 |
1,376 |
1,358 |
1,361 |
-1.38% |
213,800 |
2024/1/29 |
1,359 |
1,382 |
1,359 |
1,380 |
+2.07% |
150,100 |
2024/1/26 |
1,369 |
1,373 |
1,352 |
1,352 |
-1.67% |
216,600 |
2024/1/25 |
1,337 |
1,381 |
1,337 |
1,375 |
+2.46% |
272,200 |
2024/1/24 |
1,350 |
1,372 |
1,336 |
1,342 |
-0.81% |
255,300 |
2024/1/23 |
1,346 |
1,364 |
1,339 |
1,353 |
+0.37% |
300,100 |
2024/1/22 |
1,327 |
1,353 |
1,327 |
1,348 |
+2.59% |
213,400 |
2024/1/19 |
1,345 |
1,345 |
1,306 |
1,314 |
+0.31% |
391,300 |
2024/1/18 |
1,269 |
1,316 |
1,269 |
1,310 |
+2.34% |
232,800 |
2024/1/17 |
1,299 |
1,311 |
1,280 |
1,280 |
-1.23% |
248,800 |
2024/1/16 |
1,304 |
1,304 |
1,285 |
1,296 |
-0.46% |
202,500 |
2024/1/15 |
1,265 |
1,302 |
1,262 |
1,302 |
+3.99% |
303,100 |
2024/1/12 |
1,275 |
1,277 |
1,243 |
1,252 |
+0.00% |
245,800 |
2024/1/11 |
1,274 |
1,283 |
1,252 |
1,252 |
+0.08% |
224,300 |
2024/1/10 |
1,251 |
1,262 |
1,251 |
1,251 |
+0.48% |
148,600 |
2024/1/9 |
1,260 |
1,262 |
1,234 |
1,245 |
+0.24% |
179,600 |
2024/1/5 |
1,248 |
1,249 |
1,235 |
1,242 |
+0.49% |
165,100 |
2024/1/4 |
1,195 |
1,236 |
1,184 |
1,236 |
+5.01% |
263,500 |
2023/12/29 |
1,172 |
1,187 |
1,168 |
1,177 |
+0.00% |
171,100 |
2023/12/28 |
1,171 |
1,185 |
1,169 |
1,177 |
-0.42% |
111,400 |
2023/12/27 |
1,187 |
1,187 |
1,172 |
1,182 |
+0.34% |
141,300 |
2023/12/26 |
1,178 |
1,186 |
1,166 |
1,178 |
+0.00% |
143,500 |
2023/12/25 |
1,177 |
1,180 |
1,170 |
1,178 |
+0.60% |
136,500 |
2023/12/22 |
1,149 |
1,173 |
1,148 |
1,171 |
+1.21% |
185,300 |
2023/12/21 |
1,135 |
1,157 |
1,129 |
1,157 |
+0.09% |
275,600 |
2023/12/20 |
1,165 |
1,167 |
1,153 |
1,156 |
-0.60% |
282,800 |
2023/12/19 |
1,168 |
1,179 |
1,152 |
1,163 |
-0.60% |
216,200 |
2023/12/18 |
1,150 |
1,175 |
1,130 |
1,170 |
-0.26% |
273,500 |
2023/12/15 |
1,180 |
1,189 |
1,162 |
1,173 |
-0.26% |
247,200 |
2023/12/14 |
1,210 |
1,220 |
1,167 |
1,176 |
-4.85% |
348,000 |
2023/12/13 |
1,244 |
1,250 |
1,229 |
1,236 |
-0.24% |
136,800 |
2023/12/12 |
1,276 |
1,276 |
1,238 |
1,239 |
-1.90% |
202,500 |
2023/12/11 |
1,245 |
1,265 |
1,225 |
1,263 |
+3.87% |
313,300 |
2023/12/8 |
1,250 |
1,250 |
1,202 |
1,216 |
-6.17% |
553,800 |
2023/12/7 |
1,307 |
1,307 |
1,284 |
1,296 |
-1.97% |
218,800 |
2023/12/6 |
1,283 |
1,324 |
1,280 |
1,322 |
+3.69% |
214,900 |
2023/12/5 |
1,296 |
1,300 |
1,273 |
1,275 |
-2.52% |
272,800 |
2023/12/4 |
1,308 |
1,312 |
1,283 |
1,308 |
-0.98% |
225,900 |
2023/12/1 |
1,319 |
1,330 |
1,308 |
1,321 |
+0.69% |
224,900 |
2023/11/30 |
1,269 |
1,315 |
1,267 |
1,312 |
+2.82% |
274,700 |
2023/11/29 |
1,300 |
1,301 |
1,268 |
1,276 |
-2.60% |
211,600 |
2023/11/28 |
1,298 |
1,321 |
1,288 |
1,310 |
+2.91% |
427,800 |
2023/11/27 |
1,270 |
1,278 |
1,260 |
1,273 |
+0.87% |
140,700 |
2023/11/24 |
1,258 |
1,266 |
1,251 |
1,262 |
+1.61% |
116,000 |
2023/11/22 |
1,232 |
1,266 |
1,232 |
1,242 |
+0.00% |
148,600 |
2023/11/21 |
1,254 |
1,255 |
1,218 |
1,242 |
-1.51% |
240,500 |
2023/11/20 |
1,297 |
1,305 |
1,261 |
1,261 |
-2.47% |
228,900 |
2023/11/17 |
1,264 |
1,293 |
1,258 |
1,293 |
+1.73% |
154,400 |
2023/11/16 |
1,281 |
1,292 |
1,261 |
1,271 |
-0.86% |
152,700 |
2023/11/15 |
1,303 |
1,304 |
1,277 |
1,282 |
-0.54% |
208,100 |
2023/11/14 |
1,280 |
1,299 |
1,271 |
1,289 |
+1.10% |
163,400 |
2023/11/13 |
1,285 |
1,286 |
1,260 |
1,275 |
+0.39% |
114,100 |
2023/11/10 |
1,253 |
1,273 |
1,247 |
1,270 |
-0.78% |
231,100 |
2023/11/9 |
1,263 |
1,281 |
1,262 |
1,280 |
+1.03% |
240,200 |
2023/11/8 |
1,313 |
1,329 |
1,256 |
1,267 |
-3.21% |
516,600 |
2023/11/7 |
1,292 |
1,324 |
1,291 |
1,309 |
+0.38% |
228,700 |
2023/11/6 |
1,287 |
1,310 |
1,283 |
1,304 |
+2.11% |
377,000 |
2023/11/2 |
1,303 |
1,313 |
1,260 |
1,277 |
+0.31% |
530,800 |
2023/11/1 |
1,208 |
1,274 |
1,192 |
1,273 |
+7.34% |
594,500 |
2023/10/31 |
1,180 |
1,187 |
1,147 |
1,186 |
+3.76% |
1,046,800 |
2023/10/30 |
1,175 |
1,176 |
1,121 |
1,143 |
-2.97% |
622,500 |
2023/10/27 |
1,145 |
1,181 |
1,140 |
1,178 |
+4.80% |
418,700 |
2023/10/26 |
1,125 |
1,132 |
1,118 |
1,124 |
-0.62% |
210,900 |
2023/10/25 |
1,144 |
1,154 |
1,127 |
1,131 |
+0.18% |
189,600 |
2023/10/24 |
1,134 |
1,142 |
1,085 |
1,129 |
+0.18% |
364,700 |
2023/10/23 |
1,156 |
1,157 |
1,127 |
1,127 |
-2.84% |
261,400 |
2023/10/20 |
1,159 |
1,170 |
1,148 |
1,160 |
-0.85% |
181,400 |
2023/10/19 |
1,173 |
1,182 |
1,165 |
1,170 |
-2.01% |
200,800 |
2023/10/18 |
1,200 |
1,212 |
1,186 |
1,194 |
+0.00% |
138,300 |
2023/10/17 |
1,212 |
1,215 |
1,178 |
1,194 |
+0.76% |
231,600 |
2023/10/16 |
1,176 |
1,192 |
1,170 |
1,185 |
-1.33% |
162,900 |
2023/10/13 |
1,228 |
1,229 |
1,198 |
1,201 |
-3.07% |
218,400 |
2023/10/12 |
1,218 |
1,242 |
1,215 |
1,239 |
+2.82% |
166,600 |
2023/10/11 |
1,231 |
1,238 |
1,205 |
1,205 |
-1.55% |
251,400 |
2023/10/10 |
1,193 |
1,235 |
1,193 |
1,224 |
+3.12% |
234,300 |
2023/10/6 |
1,196 |
1,200 |
1,179 |
1,187 |
-0.92% |
216,900 |
2023/10/5 |
1,198 |
1,207 |
1,187 |
1,198 |
+1.87% |
295,900 |
2023/10/4 |
1,226 |
1,237 |
1,176 |
1,176 |
-7.76% |
512,100 |
2023/10/3 |
1,326 |
1,327 |
1,271 |
1,275 |
-3.85% |
302,500 |
2023/10/2 |
1,347 |
1,372 |
1,326 |
1,326 |
-0.82% |
177,700 |
2023/9/29 |
1,381 |
1,390 |
1,312 |
1,337 |
-3.95% |
356,500 |
2023/9/28 |
1,385 |
1,412 |
1,382 |
1,392 |
-1.00% |
215,400 |
2023/9/27 |
1,411 |
1,411 |
1,374 |
1,406 |
-0.57% |
314,800 |
2023/9/26 |
1,407 |
1,423 |
1,385 |
1,414 |
+0.50% |
381,000 |
|