日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/27 |
1,316 |
1,364 |
1,306 |
1,342 |
+2.52% |
184,800 |
2024/3/26 |
1,298 |
1,312 |
1,290 |
1,309 |
+1.95% |
81,000 |
2024/3/25 |
1,301 |
1,308 |
1,284 |
1,284 |
-2.43% |
158,600 |
2024/3/22 |
1,315 |
1,330 |
1,302 |
1,316 |
+0.46% |
89,700 |
2024/3/21 |
1,319 |
1,337 |
1,307 |
1,310 |
+0.15% |
100,800 |
2024/3/19 |
1,287 |
1,311 |
1,282 |
1,308 |
+1.40% |
74,700 |
2024/3/18 |
1,265 |
1,292 |
1,257 |
1,290 |
+1.02% |
129,600 |
2024/3/15 |
1,267 |
1,278 |
1,256 |
1,277 |
+0.39% |
99,400 |
2024/3/14 |
1,280 |
1,281 |
1,261 |
1,272 |
-0.70% |
79,500 |
2024/3/13 |
1,326 |
1,326 |
1,274 |
1,281 |
-3.17% |
103,300 |
2024/3/12 |
1,301 |
1,323 |
1,273 |
1,323 |
+0.46% |
88,800 |
2024/3/11 |
1,316 |
1,319 |
1,283 |
1,317 |
-2.15% |
194,400 |
2024/3/8 |
1,323 |
1,360 |
1,306 |
1,346 |
+1.58% |
168,400 |
2024/3/7 |
1,407 |
1,407 |
1,322 |
1,325 |
-5.83% |
182,200 |
2024/3/6 |
1,395 |
1,418 |
1,378 |
1,407 |
-0.92% |
85,300 |
2024/3/5 |
1,398 |
1,422 |
1,387 |
1,420 |
+1.28% |
79,200 |
2024/3/4 |
1,419 |
1,437 |
1,398 |
1,402 |
-0.85% |
144,400 |
2024/3/1 |
1,450 |
1,450 |
1,413 |
1,414 |
-2.62% |
135,600 |
2024/2/29 |
1,427 |
1,460 |
1,422 |
1,452 |
+1.82% |
181,200 |
2024/2/28 |
1,434 |
1,457 |
1,424 |
1,426 |
-1.04% |
165,000 |
2024/2/27 |
1,482 |
1,522 |
1,433 |
1,441 |
-1.57% |
281,600 |
2024/2/26 |
1,444 |
1,527 |
1,436 |
1,464 |
+5.78% |
745,200 |
2024/2/22 |
1,365 |
1,389 |
1,339 |
1,384 |
+2.44% |
165,600 |
2024/2/21 |
1,357 |
1,368 |
1,340 |
1,351 |
-0.95% |
100,300 |
2024/2/20 |
1,366 |
1,379 |
1,347 |
1,364 |
-0.73% |
153,500 |
2024/2/19 |
1,396 |
1,396 |
1,367 |
1,374 |
-2.69% |
138,800 |
2024/2/16 |
1,425 |
1,431 |
1,400 |
1,412 |
-0.91% |
158,100 |
2024/2/15 |
1,440 |
1,474 |
1,403 |
1,425 |
+0.07% |
229,000 |
2024/2/14 |
1,404 |
1,436 |
1,404 |
1,424 |
+1.42% |
247,000 |
2024/2/13 |
1,355 |
1,420 |
1,355 |
1,404 |
+3.62% |
322,700 |
2024/2/9 |
1,390 |
1,390 |
1,319 |
1,355 |
-2.17% |
442,800 |
2024/2/8 |
1,297 |
1,397 |
1,296 |
1,385 |
+15.80% |
1,347,200 |
2024/2/7 |
1,181 |
1,201 |
1,172 |
1,196 |
+1.27% |
308,000 |
2024/2/6 |
1,200 |
1,200 |
1,181 |
1,181 |
-2.32% |
254,800 |
2024/2/5 |
1,201 |
1,210 |
1,182 |
1,209 |
+1.26% |
153,600 |
2024/2/2 |
1,189 |
1,204 |
1,178 |
1,194 |
+0.51% |
173,800 |
2024/2/1 |
1,208 |
1,208 |
1,181 |
1,188 |
-3.57% |
278,900 |
2024/1/31 |
1,282 |
1,282 |
1,226 |
1,232 |
-4.35% |
203,500 |
2024/1/30 |
1,298 |
1,307 |
1,286 |
1,288 |
-0.08% |
140,300 |
2024/1/29 |
1,276 |
1,314 |
1,276 |
1,289 |
+2.22% |
127,500 |
2024/1/26 |
1,262 |
1,273 |
1,251 |
1,261 |
-0.16% |
119,700 |
2024/1/25 |
1,252 |
1,270 |
1,251 |
1,263 |
-0.39% |
70,300 |
2024/1/24 |
1,273 |
1,278 |
1,257 |
1,268 |
-0.39% |
103,500 |
2024/1/23 |
1,297 |
1,302 |
1,254 |
1,273 |
-0.86% |
175,700 |
2024/1/22 |
1,243 |
1,284 |
1,243 |
1,284 |
+5.85% |
267,400 |
2024/1/19 |
1,213 |
1,240 |
1,205 |
1,213 |
+1.93% |
143,300 |
2024/1/18 |
1,174 |
1,206 |
1,173 |
1,190 |
+0.85% |
114,500 |
2024/1/17 |
1,207 |
1,229 |
1,180 |
1,180 |
-0.67% |
261,700 |
2024/1/16 |
1,200 |
1,213 |
1,188 |
1,188 |
-0.34% |
129,000 |
2024/1/15 |
1,200 |
1,207 |
1,190 |
1,192 |
-0.75% |
170,000 |
2024/1/12 |
1,228 |
1,232 |
1,184 |
1,201 |
-1.23% |
196,500 |
2024/1/11 |
1,243 |
1,243 |
1,207 |
1,216 |
-0.82% |
142,400 |
2024/1/10 |
1,236 |
1,253 |
1,226 |
1,226 |
-0.16% |
121,900 |
2024/1/9 |
1,243 |
1,254 |
1,219 |
1,228 |
+0.24% |
135,600 |
2024/1/5 |
1,262 |
1,265 |
1,223 |
1,225 |
-2.39% |
123,400 |
2024/1/4 |
1,250 |
1,264 |
1,222 |
1,255 |
-0.16% |
149,100 |
2023/12/29 |
1,240 |
1,265 |
1,232 |
1,257 |
+1.37% |
273,100 |
2023/12/28 |
1,200 |
1,247 |
1,192 |
1,240 |
+2.82% |
215,700 |
2023/12/27 |
1,136 |
1,206 |
1,136 |
1,206 |
+6.63% |
234,300 |
2023/12/26 |
1,121 |
1,152 |
1,121 |
1,131 |
+0.44% |
143,600 |
2023/12/25 |
1,155 |
1,155 |
1,118 |
1,126 |
-2.68% |
153,100 |
2023/12/22 |
1,147 |
1,159 |
1,135 |
1,157 |
+0.17% |
179,100 |
2023/12/21 |
1,136 |
1,185 |
1,136 |
1,155 |
-0.35% |
241,100 |
2023/12/20 |
1,149 |
1,172 |
1,146 |
1,159 |
+2.29% |
167,000 |
2023/12/19 |
1,105 |
1,135 |
1,100 |
1,133 |
+2.81% |
125,600 |
2023/12/18 |
1,116 |
1,117 |
1,089 |
1,102 |
-2.91% |
138,900 |
2023/12/15 |
1,113 |
1,148 |
1,106 |
1,135 |
+2.81% |
192,900 |
2023/12/14 |
1,112 |
1,132 |
1,095 |
1,104 |
-0.27% |
125,000 |
2023/12/13 |
1,090 |
1,112 |
1,087 |
1,107 |
+0.54% |
97,900 |
2023/12/12 |
1,118 |
1,141 |
1,092 |
1,101 |
-0.54% |
138,400 |
2023/12/11 |
1,130 |
1,137 |
1,102 |
1,107 |
-0.36% |
154,300 |
2023/12/8 |
1,140 |
1,151 |
1,102 |
1,111 |
-3.64% |
229,600 |
2023/12/7 |
1,189 |
1,189 |
1,153 |
1,153 |
-4.87% |
283,200 |
2023/12/6 |
1,192 |
1,215 |
1,191 |
1,212 |
+1.25% |
128,100 |
2023/12/5 |
1,185 |
1,227 |
1,183 |
1,197 |
+0.25% |
206,700 |
2023/12/4 |
1,245 |
1,247 |
1,192 |
1,194 |
-2.93% |
223,500 |
2023/12/1 |
1,264 |
1,264 |
1,217 |
1,230 |
-1.60% |
220,600 |
2023/11/30 |
1,232 |
1,299 |
1,231 |
1,250 |
+3.05% |
412,900 |
2023/11/29 |
1,259 |
1,259 |
1,213 |
1,213 |
-3.04% |
108,000 |
2023/11/28 |
1,263 |
1,269 |
1,237 |
1,251 |
-1.34% |
123,600 |
2023/11/27 |
1,299 |
1,305 |
1,262 |
1,268 |
-0.70% |
160,600 |
2023/11/24 |
1,250 |
1,298 |
1,248 |
1,277 |
+4.24% |
297,500 |
2023/11/22 |
1,232 |
1,250 |
1,211 |
1,225 |
-0.33% |
160,700 |
2023/11/21 |
1,240 |
1,258 |
1,218 |
1,229 |
+1.24% |
126,200 |
2023/11/20 |
1,210 |
1,268 |
1,210 |
1,214 |
+0.25% |
337,600 |
2023/11/17 |
1,194 |
1,212 |
1,184 |
1,211 |
+0.08% |
210,500 |
2023/11/16 |
1,217 |
1,236 |
1,195 |
1,210 |
-1.39% |
139,000 |
2023/11/15 |
1,209 |
1,252 |
1,199 |
1,227 |
+3.46% |
189,000 |
2023/11/14 |
1,171 |
1,196 |
1,158 |
1,186 |
+1.80% |
138,700 |
2023/11/13 |
1,188 |
1,238 |
1,152 |
1,165 |
-1.35% |
236,900 |
2023/11/10 |
1,250 |
1,273 |
1,143 |
1,181 |
-5.52% |
559,200 |
2023/11/9 |
1,215 |
1,271 |
1,156 |
1,250 |
+1.46% |
837,700 |
2023/11/8 |
1,242 |
1,262 |
1,214 |
1,232 |
+1.07% |
382,600 |
2023/11/7 |
1,230 |
1,242 |
1,204 |
1,219 |
-1.22% |
236,200 |
2023/11/6 |
1,228 |
1,239 |
1,209 |
1,234 |
+3.96% |
274,100 |
2023/11/2 |
1,198 |
1,212 |
1,181 |
1,187 |
-0.75% |
150,400 |
2023/11/1 |
1,234 |
1,234 |
1,194 |
1,196 |
-1.16% |
133,900 |
2023/10/31 |
1,192 |
1,215 |
1,164 |
1,210 |
+1.77% |
130,200 |
2023/10/30 |
1,169 |
1,199 |
1,169 |
1,189 |
-0.83% |
96,100 |
2023/10/27 |
1,164 |
1,207 |
1,164 |
1,199 |
+2.65% |
129,700 |
2023/10/26 |
1,191 |
1,193 |
1,164 |
1,168 |
-3.07% |
146,000 |
2023/10/25 |
1,212 |
1,228 |
1,202 |
1,205 |
-0.17% |
72,300 |
2023/10/24 |
1,219 |
1,221 |
1,174 |
1,207 |
-0.74% |
114,200 |
2023/10/23 |
1,210 |
1,234 |
1,202 |
1,216 |
+0.00% |
179,200 |
2023/10/20 |
1,223 |
1,233 |
1,204 |
1,216 |
-0.49% |
99,900 |
2023/10/19 |
1,228 |
1,236 |
1,215 |
1,222 |
-2.86% |
170,400 |
2023/10/18 |
1,264 |
1,272 |
1,243 |
1,258 |
-0.47% |
106,000 |
2023/10/17 |
1,265 |
1,285 |
1,248 |
1,264 |
+0.80% |
139,900 |
2023/10/16 |
1,303 |
1,303 |
1,251 |
1,254 |
-4.20% |
138,300 |
2023/10/13 |
1,313 |
1,335 |
1,303 |
1,309 |
-1.50% |
130,500 |
2023/10/12 |
1,307 |
1,334 |
1,300 |
1,329 |
+1.68% |
142,600 |
2023/10/11 |
1,323 |
1,325 |
1,301 |
1,307 |
-2.46% |
156,500 |
2023/10/10 |
1,334 |
1,359 |
1,333 |
1,340 |
+1.82% |
108,700 |
2023/10/6 |
1,300 |
1,330 |
1,300 |
1,316 |
+1.78% |
145,900 |
2023/10/5 |
1,292 |
1,313 |
1,286 |
1,293 |
-0.39% |
249,700 |
2023/10/4 |
1,308 |
1,326 |
1,295 |
1,298 |
-2.77% |
186,000 |
2023/10/3 |
1,368 |
1,378 |
1,335 |
1,335 |
-2.63% |
143,900 |
2023/10/2 |
1,395 |
1,411 |
1,366 |
1,371 |
-1.72% |
95,400 |
2023/9/29 |
1,364 |
1,405 |
1,350 |
1,395 |
+2.12% |
173,400 |
2023/9/28 |
1,364 |
1,393 |
1,363 |
1,366 |
-1.30% |
220,000 |
2023/9/27 |
1,385 |
1,385 |
1,361 |
1,384 |
-1.70% |
230,000 |
2023/9/26 |
1,439 |
1,449 |
1,408 |
1,408 |
-1.68% |
122,300 |
2023/9/25 |
1,393 |
1,435 |
1,385 |
1,432 |
+2.14% |
243,500 |
|