日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
1,882 |
1,899 |
1,844 |
1,853 |
-3.24% |
112,500 |
2024/3/27 |
1,916 |
1,936 |
1,907 |
1,915 |
+1.22% |
170,200 |
2024/3/26 |
1,907 |
1,907 |
1,878 |
1,892 |
-0.42% |
71,500 |
2024/3/25 |
1,942 |
1,942 |
1,896 |
1,900 |
-2.26% |
119,600 |
2024/3/22 |
1,960 |
1,960 |
1,933 |
1,944 |
-0.21% |
117,100 |
2024/3/21 |
1,899 |
1,960 |
1,886 |
1,948 |
+3.84% |
204,100 |
2024/3/19 |
1,850 |
1,877 |
1,838 |
1,876 |
+0.91% |
126,400 |
2024/3/18 |
1,849 |
1,871 |
1,821 |
1,859 |
+2.65% |
92,600 |
2024/3/15 |
1,805 |
1,830 |
1,790 |
1,811 |
-0.39% |
221,900 |
2024/3/14 |
1,862 |
1,862 |
1,806 |
1,818 |
-0.87% |
150,600 |
2024/3/13 |
1,870 |
1,870 |
1,799 |
1,834 |
+0.22% |
140,500 |
2024/3/12 |
1,800 |
1,831 |
1,786 |
1,830 |
-0.16% |
120,800 |
2024/3/11 |
1,900 |
1,900 |
1,803 |
1,833 |
-2.96% |
131,300 |
2024/3/8 |
1,865 |
1,930 |
1,852 |
1,889 |
+1.12% |
223,400 |
2024/3/7 |
1,852 |
1,886 |
1,843 |
1,868 |
+1.91% |
109,400 |
2024/3/6 |
1,826 |
1,840 |
1,816 |
1,833 |
+0.27% |
111,800 |
2024/3/5 |
1,831 |
1,837 |
1,808 |
1,828 |
-0.81% |
102,600 |
2024/3/4 |
1,900 |
1,900 |
1,809 |
1,843 |
-2.54% |
158,800 |
2024/3/1 |
1,863 |
1,894 |
1,851 |
1,891 |
+1.50% |
142,600 |
2024/2/29 |
1,826 |
1,868 |
1,814 |
1,863 |
+2.31% |
123,900 |
2024/2/28 |
1,824 |
1,875 |
1,817 |
1,821 |
+0.44% |
142,200 |
2024/2/27 |
1,784 |
1,841 |
1,784 |
1,813 |
+2.60% |
157,500 |
2024/2/26 |
1,792 |
1,794 |
1,751 |
1,767 |
-1.12% |
107,800 |
2024/2/22 |
1,826 |
1,831 |
1,780 |
1,787 |
-1.81% |
116,400 |
2024/2/21 |
1,843 |
1,845 |
1,794 |
1,820 |
-1.89% |
147,500 |
2024/2/20 |
1,894 |
1,902 |
1,842 |
1,855 |
-1.59% |
159,600 |
2024/2/19 |
1,824 |
1,890 |
1,820 |
1,885 |
+3.57% |
170,000 |
2024/2/16 |
1,810 |
1,835 |
1,802 |
1,820 |
+2.36% |
157,900 |
2024/2/15 |
1,799 |
1,818 |
1,777 |
1,778 |
-0.67% |
186,700 |
2024/2/14 |
1,769 |
1,808 |
1,759 |
1,790 |
+2.11% |
259,400 |
2024/2/13 |
1,707 |
1,759 |
1,704 |
1,753 |
+3.24% |
126,800 |
2024/2/9 |
1,745 |
1,745 |
1,697 |
1,698 |
-3.08% |
122,700 |
2024/2/8 |
1,738 |
1,775 |
1,718 |
1,752 |
+1.15% |
171,100 |
2024/2/7 |
1,712 |
1,743 |
1,710 |
1,732 |
+0.41% |
76,300 |
2024/2/6 |
1,735 |
1,742 |
1,720 |
1,725 |
-0.75% |
102,700 |
2024/2/5 |
1,694 |
1,762 |
1,687 |
1,738 |
+2.18% |
178,800 |
2024/2/2 |
1,676 |
1,711 |
1,656 |
1,701 |
+1.67% |
141,400 |
2024/2/1 |
1,655 |
1,679 |
1,642 |
1,673 |
+0.12% |
105,800 |
2024/1/31 |
1,646 |
1,671 |
1,640 |
1,671 |
+1.27% |
70,500 |
2024/1/30 |
1,664 |
1,664 |
1,646 |
1,650 |
-1.32% |
58,200 |
2024/1/29 |
1,675 |
1,688 |
1,662 |
1,672 |
+0.30% |
72,200 |
2024/1/26 |
1,668 |
1,696 |
1,651 |
1,667 |
-0.66% |
131,100 |
2024/1/25 |
1,670 |
1,682 |
1,661 |
1,678 |
+0.48% |
120,500 |
2024/1/24 |
1,643 |
1,670 |
1,640 |
1,670 |
+1.27% |
109,100 |
2024/1/23 |
1,678 |
1,687 |
1,649 |
1,649 |
-1.43% |
81,500 |
2024/1/22 |
1,660 |
1,673 |
1,654 |
1,673 |
+1.52% |
67,200 |
2024/1/19 |
1,664 |
1,664 |
1,636 |
1,648 |
-0.72% |
138,000 |
2024/1/18 |
1,652 |
1,661 |
1,623 |
1,660 |
+0.67% |
140,400 |
2024/1/17 |
1,659 |
1,668 |
1,649 |
1,649 |
-0.42% |
108,200 |
2024/1/16 |
1,665 |
1,665 |
1,639 |
1,656 |
-0.54% |
71,100 |
2024/1/15 |
1,640 |
1,665 |
1,635 |
1,665 |
+2.21% |
115,000 |
2024/1/12 |
1,650 |
1,655 |
1,628 |
1,629 |
-0.91% |
124,600 |
2024/1/11 |
1,612 |
1,654 |
1,612 |
1,644 |
+1.61% |
189,500 |
2024/1/10 |
1,606 |
1,634 |
1,601 |
1,618 |
+0.75% |
144,900 |
2024/1/9 |
1,590 |
1,610 |
1,584 |
1,606 |
+1.07% |
128,500 |
2024/1/5 |
1,576 |
1,591 |
1,572 |
1,589 |
+2.06% |
117,400 |
2024/1/4 |
1,576 |
1,577 |
1,537 |
1,557 |
-1.39% |
119,700 |
2023/12/29 |
1,593 |
1,600 |
1,574 |
1,579 |
-0.82% |
106,500 |
2023/12/28 |
1,565 |
1,594 |
1,563 |
1,592 |
+1.53% |
95,000 |
2023/12/27 |
1,539 |
1,568 |
1,537 |
1,568 |
+2.02% |
104,700 |
2023/12/26 |
1,537 |
1,544 |
1,525 |
1,537 |
+0.00% |
103,600 |
2023/12/25 |
1,553 |
1,554 |
1,535 |
1,537 |
+0.07% |
50,600 |
2023/12/22 |
1,511 |
1,536 |
1,511 |
1,536 |
+2.20% |
105,000 |
2023/12/21 |
1,498 |
1,509 |
1,484 |
1,503 |
-0.46% |
107,800 |
2023/12/20 |
1,503 |
1,522 |
1,499 |
1,510 |
-1.05% |
128,200 |
2023/12/19 |
1,530 |
1,530 |
1,501 |
1,526 |
+0.13% |
147,100 |
2023/12/18 |
1,518 |
1,528 |
1,477 |
1,524 |
-0.33% |
184,600 |
2023/12/15 |
1,535 |
1,548 |
1,520 |
1,529 |
-0.13% |
144,300 |
2023/12/14 |
1,584 |
1,590 |
1,525 |
1,531 |
-3.22% |
134,800 |
2023/12/13 |
1,571 |
1,590 |
1,562 |
1,582 |
+1.35% |
95,300 |
2023/12/12 |
1,572 |
1,572 |
1,533 |
1,561 |
-0.06% |
184,800 |
2023/12/11 |
1,576 |
1,607 |
1,551 |
1,562 |
-1.14% |
180,300 |
2023/12/8 |
1,568 |
1,608 |
1,566 |
1,580 |
+0.00% |
228,200 |
2023/12/7 |
1,556 |
1,585 |
1,554 |
1,580 |
-0.25% |
96,200 |
2023/12/6 |
1,555 |
1,587 |
1,553 |
1,584 |
+1.67% |
155,900 |
2023/12/5 |
1,567 |
1,587 |
1,558 |
1,558 |
-1.70% |
127,100 |
2023/12/4 |
1,576 |
1,590 |
1,556 |
1,585 |
+0.25% |
115,900 |
2023/12/1 |
1,600 |
1,604 |
1,568 |
1,581 |
-0.63% |
118,100 |
2023/11/30 |
1,589 |
1,599 |
1,578 |
1,591 |
+0.13% |
173,100 |
2023/11/29 |
1,635 |
1,647 |
1,588 |
1,589 |
-3.29% |
105,500 |
2023/11/28 |
1,626 |
1,645 |
1,618 |
1,643 |
+1.05% |
124,300 |
2023/11/27 |
1,632 |
1,632 |
1,610 |
1,626 |
+0.12% |
57,000 |
2023/11/24 |
1,620 |
1,630 |
1,612 |
1,624 |
+0.56% |
86,400 |
2023/11/22 |
1,596 |
1,615 |
1,587 |
1,615 |
+1.19% |
102,300 |
2023/11/21 |
1,576 |
1,605 |
1,574 |
1,596 |
+0.06% |
74,100 |
2023/11/20 |
1,571 |
1,621 |
1,571 |
1,595 |
+1.40% |
160,800 |
2023/11/17 |
1,541 |
1,577 |
1,532 |
1,573 |
+1.68% |
108,300 |
2023/11/16 |
1,560 |
1,588 |
1,546 |
1,547 |
-1.59% |
135,200 |
2023/11/15 |
1,560 |
1,580 |
1,550 |
1,572 |
-0.19% |
158,000 |
2023/11/14 |
1,589 |
1,589 |
1,530 |
1,575 |
+3.14% |
140,000 |
2023/11/13 |
1,522 |
1,544 |
1,520 |
1,527 |
-0.91% |
98,700 |
2023/11/10 |
1,533 |
1,552 |
1,520 |
1,541 |
+0.39% |
77,600 |
2023/11/9 |
1,517 |
1,541 |
1,489 |
1,535 |
+0.46% |
118,800 |
2023/11/8 |
1,590 |
1,590 |
1,509 |
1,528 |
-4.02% |
224,400 |
2023/11/7 |
1,594 |
1,618 |
1,588 |
1,592 |
-0.13% |
104,500 |
2023/11/6 |
1,618 |
1,633 |
1,590 |
1,594 |
-1.36% |
157,800 |
2023/11/2 |
1,636 |
1,648 |
1,586 |
1,616 |
+0.81% |
154,200 |
2023/11/1 |
1,561 |
1,610 |
1,556 |
1,603 |
+3.55% |
225,700 |
2023/10/31 |
1,520 |
1,549 |
1,494 |
1,548 |
+3.13% |
149,400 |
2023/10/30 |
1,495 |
1,540 |
1,495 |
1,501 |
-0.07% |
161,100 |
2023/10/27 |
1,480 |
1,502 |
1,467 |
1,502 |
+2.32% |
85,900 |
2023/10/26 |
1,488 |
1,493 |
1,453 |
1,468 |
-0.74% |
117,500 |
2023/10/25 |
1,460 |
1,492 |
1,457 |
1,479 |
+0.54% |
98,300 |
2023/10/24 |
1,471 |
1,479 |
1,437 |
1,471 |
-0.27% |
132,800 |
2023/10/23 |
1,478 |
1,499 |
1,475 |
1,475 |
-0.67% |
66,000 |
2023/10/20 |
1,500 |
1,512 |
1,485 |
1,485 |
-1.00% |
72,600 |
2023/10/19 |
1,493 |
1,510 |
1,482 |
1,500 |
-0.79% |
73,900 |
2023/10/18 |
1,513 |
1,523 |
1,498 |
1,512 |
+1.27% |
108,900 |
2023/10/17 |
1,490 |
1,505 |
1,483 |
1,493 |
+0.40% |
81,200 |
2023/10/16 |
1,504 |
1,508 |
1,478 |
1,487 |
-1.33% |
88,500 |
2023/10/13 |
1,529 |
1,553 |
1,501 |
1,507 |
-2.90% |
123,600 |
2023/10/12 |
1,549 |
1,559 |
1,539 |
1,552 |
-0.13% |
83,200 |
2023/10/11 |
1,566 |
1,568 |
1,548 |
1,554 |
-1.27% |
77,400 |
2023/10/10 |
1,522 |
1,580 |
1,517 |
1,574 |
+3.76% |
183,300 |
2023/10/6 |
1,511 |
1,524 |
1,498 |
1,517 |
+0.60% |
108,000 |
2023/10/5 |
1,470 |
1,514 |
1,470 |
1,508 |
+2.59% |
126,400 |
2023/10/4 |
1,497 |
1,502 |
1,468 |
1,470 |
-2.00% |
209,600 |
2023/10/3 |
1,520 |
1,520 |
1,494 |
1,500 |
-1.32% |
171,000 |
2023/10/2 |
1,520 |
1,545 |
1,515 |
1,520 |
+1.47% |
151,300 |
2023/9/29 |
1,543 |
1,545 |
1,486 |
1,498 |
-3.17% |
192,100 |
2023/9/28 |
1,558 |
1,562 |
1,534 |
1,547 |
-2.52% |
183,000 |
2023/9/27 |
1,555 |
1,588 |
1,542 |
1,587 |
+1.80% |
186,800 |
2023/9/26 |
1,561 |
1,575 |
1,551 |
1,559 |
+0.19% |
127,200 |
|