日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
1,266 |
1,291 |
1,266 |
1,284 |
+1.50% |
191,100 |
2024/3/27 |
1,240 |
1,275 |
1,240 |
1,265 |
+2.51% |
302,600 |
2024/3/26 |
1,230 |
1,242 |
1,220 |
1,234 |
+0.73% |
171,400 |
2024/3/25 |
1,201 |
1,250 |
1,194 |
1,225 |
+2.17% |
359,700 |
2024/3/22 |
1,143 |
1,220 |
1,143 |
1,199 |
+5.73% |
469,100 |
2024/3/21 |
1,135 |
1,145 |
1,128 |
1,134 |
+1.34% |
256,700 |
2024/3/19 |
1,090 |
1,119 |
1,090 |
1,119 |
+2.85% |
146,700 |
2024/3/18 |
1,101 |
1,109 |
1,075 |
1,088 |
-0.55% |
115,000 |
2024/3/15 |
1,080 |
1,100 |
1,076 |
1,094 |
+1.30% |
136,000 |
2024/3/14 |
1,080 |
1,084 |
1,074 |
1,080 |
+0.65% |
77,300 |
2024/3/13 |
1,078 |
1,087 |
1,071 |
1,073 |
-0.28% |
58,400 |
2024/3/12 |
1,051 |
1,076 |
1,046 |
1,076 |
+2.67% |
115,000 |
2024/3/11 |
1,055 |
1,061 |
1,038 |
1,048 |
-0.95% |
145,900 |
2024/3/8 |
1,053 |
1,067 |
1,051 |
1,058 |
+0.47% |
52,400 |
2024/3/7 |
1,066 |
1,076 |
1,053 |
1,053 |
-1.59% |
82,200 |
2024/3/6 |
1,060 |
1,079 |
1,057 |
1,070 |
+1.42% |
78,800 |
2024/3/5 |
1,071 |
1,071 |
1,050 |
1,055 |
-1.22% |
75,900 |
2024/3/4 |
1,081 |
1,086 |
1,066 |
1,068 |
-1.48% |
114,500 |
2024/3/1 |
1,080 |
1,086 |
1,076 |
1,084 |
+0.74% |
52,600 |
2024/2/29 |
1,092 |
1,092 |
1,072 |
1,076 |
-1.47% |
147,800 |
2024/2/28 |
1,066 |
1,094 |
1,066 |
1,092 |
+2.73% |
222,600 |
2024/2/27 |
1,053 |
1,063 |
1,050 |
1,063 |
+0.66% |
94,200 |
2024/2/26 |
1,066 |
1,069 |
1,056 |
1,056 |
+0.28% |
102,300 |
2024/2/22 |
1,071 |
1,071 |
1,049 |
1,053 |
-2.05% |
147,500 |
2024/2/21 |
1,042 |
1,077 |
1,033 |
1,075 |
+4.27% |
328,800 |
2024/2/20 |
1,021 |
1,040 |
1,017 |
1,031 |
+0.98% |
244,400 |
2024/2/19 |
1,018 |
1,023 |
1,012 |
1,021 |
+0.10% |
149,700 |
2024/2/16 |
1,027 |
1,029 |
1,015 |
1,020 |
+0.20% |
324,900 |
2024/2/15 |
1,031 |
1,042 |
1,018 |
1,018 |
-1.17% |
121,600 |
2024/2/14 |
1,038 |
1,038 |
1,016 |
1,030 |
-0.96% |
226,200 |
2024/2/13 |
1,044 |
1,059 |
1,019 |
1,040 |
-1.05% |
539,000 |
2024/2/9 |
1,060 |
1,063 |
1,047 |
1,051 |
+0.19% |
257,400 |
2024/2/8 |
1,067 |
1,067 |
1,048 |
1,049 |
-2.33% |
141,500 |
2024/2/7 |
1,060 |
1,076 |
1,060 |
1,074 |
+1.03% |
128,600 |
2024/2/6 |
1,064 |
1,072 |
1,059 |
1,063 |
+0.09% |
128,600 |
2024/2/5 |
1,060 |
1,062 |
1,052 |
1,062 |
+0.95% |
208,800 |
2024/2/2 |
1,042 |
1,060 |
1,042 |
1,052 |
+0.38% |
126,400 |
2024/2/1 |
1,035 |
1,048 |
1,035 |
1,048 |
+0.96% |
135,100 |
2024/1/31 |
1,031 |
1,039 |
1,030 |
1,038 |
+1.17% |
76,700 |
2024/1/30 |
1,032 |
1,037 |
1,026 |
1,026 |
-0.68% |
63,900 |
2024/1/29 |
1,031 |
1,039 |
1,030 |
1,033 |
-0.19% |
115,000 |
2024/1/26 |
1,026 |
1,041 |
1,026 |
1,035 |
+0.88% |
167,300 |
2024/1/25 |
1,030 |
1,031 |
1,020 |
1,026 |
-0.39% |
79,000 |
2024/1/24 |
1,034 |
1,037 |
1,028 |
1,030 |
-0.39% |
83,200 |
2024/1/23 |
1,030 |
1,039 |
1,029 |
1,034 |
+0.29% |
107,100 |
2024/1/22 |
1,025 |
1,039 |
1,025 |
1,031 |
+0.88% |
182,500 |
2024/1/19 |
1,018 |
1,027 |
1,016 |
1,022 |
+0.59% |
97,400 |
2024/1/18 |
1,016 |
1,019 |
1,009 |
1,016 |
+0.10% |
128,500 |
2024/1/17 |
1,018 |
1,024 |
1,015 |
1,015 |
-0.20% |
96,900 |
2024/1/16 |
1,024 |
1,024 |
1,016 |
1,017 |
-0.29% |
87,400 |
2024/1/15 |
1,020 |
1,023 |
1,017 |
1,020 |
+0.00% |
86,000 |
2024/1/12 |
1,027 |
1,031 |
1,016 |
1,020 |
-0.87% |
184,900 |
2024/1/11 |
1,034 |
1,036 |
1,025 |
1,029 |
-0.29% |
117,500 |
2024/1/10 |
1,032 |
1,035 |
1,027 |
1,032 |
-0.10% |
102,100 |
2024/1/9 |
1,030 |
1,034 |
1,025 |
1,033 |
+0.49% |
74,900 |
2024/1/5 |
1,031 |
1,033 |
1,025 |
1,028 |
-0.48% |
117,200 |
2024/1/4 |
1,015 |
1,037 |
1,015 |
1,033 |
-0.39% |
151,100 |
2023/12/29 |
1,026 |
1,041 |
1,026 |
1,037 |
+1.07% |
137,700 |
2023/12/28 |
1,015 |
1,027 |
1,015 |
1,026 |
-1.54% |
165,800 |
2023/12/27 |
1,030 |
1,046 |
1,027 |
1,042 |
+0.77% |
225,500 |
2023/12/26 |
1,030 |
1,035 |
1,022 |
1,034 |
+0.39% |
115,500 |
2023/12/25 |
1,046 |
1,048 |
1,020 |
1,030 |
-1.53% |
304,700 |
2023/12/22 |
1,043 |
1,051 |
1,041 |
1,046 |
+0.48% |
69,800 |
2023/12/21 |
1,035 |
1,046 |
1,030 |
1,041 |
+0.10% |
83,900 |
2023/12/20 |
1,038 |
1,044 |
1,035 |
1,040 |
+0.39% |
79,900 |
2023/12/19 |
1,034 |
1,036 |
1,026 |
1,036 |
+0.19% |
109,800 |
2023/12/18 |
1,042 |
1,042 |
1,025 |
1,034 |
-0.67% |
176,100 |
2023/12/15 |
1,026 |
1,041 |
1,025 |
1,041 |
+1.56% |
125,900 |
2023/12/14 |
1,040 |
1,040 |
1,012 |
1,025 |
-1.44% |
234,700 |
2023/12/13 |
1,045 |
1,047 |
1,036 |
1,040 |
+0.39% |
89,900 |
2023/12/12 |
1,033 |
1,042 |
1,033 |
1,036 |
+0.78% |
123,100 |
2023/12/11 |
1,035 |
1,042 |
1,025 |
1,028 |
+0.00% |
132,900 |
2023/12/8 |
1,021 |
1,035 |
1,020 |
1,028 |
-0.10% |
169,100 |
2023/12/7 |
1,030 |
1,035 |
1,025 |
1,029 |
-0.87% |
182,300 |
2023/12/6 |
1,028 |
1,038 |
1,023 |
1,038 |
+1.07% |
160,000 |
2023/12/5 |
1,050 |
1,050 |
1,026 |
1,027 |
-2.65% |
342,600 |
2023/12/4 |
1,061 |
1,072 |
1,055 |
1,055 |
-0.75% |
163,500 |
2023/12/1 |
1,064 |
1,072 |
1,056 |
1,063 |
-0.28% |
159,000 |
2023/11/30 |
1,070 |
1,072 |
1,054 |
1,066 |
-0.37% |
133,300 |
2023/11/29 |
1,078 |
1,082 |
1,067 |
1,070 |
-1.11% |
132,900 |
2023/11/28 |
1,095 |
1,095 |
1,077 |
1,082 |
-1.55% |
143,600 |
2023/11/27 |
1,106 |
1,115 |
1,087 |
1,099 |
+0.73% |
157,800 |
2023/11/24 |
1,080 |
1,093 |
1,075 |
1,091 |
+1.58% |
83,200 |
2023/11/22 |
1,083 |
1,083 |
1,066 |
1,074 |
-0.83% |
95,900 |
2023/11/21 |
1,081 |
1,084 |
1,062 |
1,083 |
-0.18% |
165,300 |
2023/11/20 |
1,119 |
1,119 |
1,081 |
1,085 |
-1.99% |
137,500 |
2023/11/17 |
1,120 |
1,120 |
1,105 |
1,107 |
-1.86% |
94,500 |
2023/11/16 |
1,107 |
1,146 |
1,107 |
1,128 |
+1.71% |
114,100 |
2023/11/15 |
1,090 |
1,143 |
1,090 |
1,109 |
+1.74% |
307,600 |
2023/11/14 |
1,096 |
1,096 |
1,083 |
1,090 |
+0.37% |
83,000 |
2023/11/13 |
1,105 |
1,113 |
1,086 |
1,086 |
-1.63% |
95,000 |
2023/11/10 |
1,095 |
1,104 |
1,089 |
1,104 |
-0.09% |
44,400 |
2023/11/9 |
1,109 |
1,111 |
1,099 |
1,105 |
+0.27% |
38,500 |
2023/11/8 |
1,110 |
1,114 |
1,095 |
1,102 |
+0.18% |
113,900 |
2023/11/7 |
1,107 |
1,107 |
1,091 |
1,100 |
-0.27% |
38,800 |
2023/11/6 |
1,100 |
1,106 |
1,086 |
1,103 |
+3.86% |
102,100 |
2023/11/2 |
1,056 |
1,065 |
1,056 |
1,062 |
+1.05% |
45,300 |
2023/11/1 |
1,065 |
1,065 |
1,049 |
1,051 |
-0.47% |
37,700 |
2023/10/31 |
1,036 |
1,056 |
1,032 |
1,056 |
+2.03% |
40,000 |
2023/10/30 |
1,040 |
1,046 |
1,029 |
1,035 |
-0.58% |
58,500 |
2023/10/27 |
1,032 |
1,045 |
1,032 |
1,041 |
+0.97% |
39,000 |
2023/10/26 |
1,043 |
1,051 |
1,029 |
1,031 |
-1.25% |
49,000 |
2023/10/25 |
1,056 |
1,059 |
1,039 |
1,044 |
+0.19% |
71,500 |
2023/10/24 |
1,039 |
1,044 |
1,026 |
1,042 |
-0.76% |
110,500 |
2023/10/23 |
1,052 |
1,060 |
1,039 |
1,050 |
-1.13% |
108,500 |
2023/10/20 |
1,056 |
1,066 |
1,049 |
1,062 |
-0.09% |
85,300 |
2023/10/19 |
1,068 |
1,081 |
1,063 |
1,063 |
-1.12% |
47,300 |
2023/10/18 |
1,079 |
1,083 |
1,070 |
1,075 |
-0.37% |
49,400 |
2023/10/17 |
1,078 |
1,099 |
1,078 |
1,079 |
+0.56% |
48,100 |
2023/10/16 |
1,077 |
1,080 |
1,066 |
1,073 |
-0.46% |
69,800 |
2023/10/13 |
1,090 |
1,091 |
1,075 |
1,078 |
-1.19% |
50,100 |
2023/10/12 |
1,079 |
1,091 |
1,073 |
1,091 |
+1.96% |
47,100 |
2023/10/11 |
1,079 |
1,080 |
1,069 |
1,070 |
-1.02% |
56,700 |
2023/10/10 |
1,075 |
1,090 |
1,075 |
1,081 |
+1.50% |
74,000 |
2023/10/6 |
1,063 |
1,074 |
1,053 |
1,065 |
-0.75% |
59,600 |
2023/10/5 |
1,037 |
1,078 |
1,032 |
1,073 |
+4.99% |
129,500 |
2023/10/4 |
1,047 |
1,061 |
1,022 |
1,022 |
-4.13% |
120,500 |
2023/10/3 |
1,088 |
1,098 |
1,065 |
1,066 |
-3.35% |
97,100 |
2023/10/2 |
1,105 |
1,123 |
1,103 |
1,103 |
+0.82% |
100,700 |
2023/9/29 |
1,096 |
1,104 |
1,085 |
1,094 |
-1.00% |
140,100 |
2023/9/28 |
1,114 |
1,114 |
1,098 |
1,105 |
-0.81% |
63,300 |
2023/9/27 |
1,101 |
1,115 |
1,093 |
1,114 |
+1.09% |
46,500 |
2023/9/26 |
1,115 |
1,115 |
1,098 |
1,102 |
-1.52% |
81,100 |
|