日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
1,273 |
1,299 |
1,273 |
1,299 |
+2.85% |
36,700 |
2024/3/28 |
1,249 |
1,283 |
1,247 |
1,263 |
+0.40% |
45,200 |
2024/3/27 |
1,262 |
1,263 |
1,238 |
1,258 |
-0.24% |
46,900 |
2024/3/26 |
1,259 |
1,265 |
1,244 |
1,261 |
-0.24% |
47,900 |
2024/3/25 |
1,270 |
1,284 |
1,260 |
1,264 |
-1.33% |
45,600 |
2024/3/22 |
1,319 |
1,319 |
1,265 |
1,281 |
-1.00% |
84,800 |
2024/3/21 |
1,305 |
1,320 |
1,290 |
1,294 |
+0.47% |
59,700 |
2024/3/19 |
1,288 |
1,302 |
1,268 |
1,288 |
-1.38% |
57,500 |
2024/3/18 |
1,283 |
1,306 |
1,275 |
1,306 |
+2.03% |
43,500 |
2024/3/15 |
1,300 |
1,301 |
1,276 |
1,280 |
-2.07% |
36,000 |
2024/3/14 |
1,277 |
1,310 |
1,269 |
1,307 |
+2.11% |
52,500 |
2024/3/13 |
1,282 |
1,317 |
1,273 |
1,280 |
-0.08% |
59,400 |
2024/3/12 |
1,260 |
1,288 |
1,226 |
1,281 |
+1.91% |
81,100 |
2024/3/11 |
1,262 |
1,278 |
1,240 |
1,257 |
-0.71% |
54,600 |
2024/3/8 |
1,255 |
1,292 |
1,252 |
1,266 |
+1.52% |
86,000 |
2024/3/7 |
1,282 |
1,287 |
1,240 |
1,247 |
-1.73% |
68,300 |
2024/3/6 |
1,266 |
1,279 |
1,235 |
1,269 |
-0.86% |
85,000 |
2024/3/5 |
1,257 |
1,294 |
1,237 |
1,280 |
+2.32% |
169,100 |
2024/3/4 |
1,370 |
1,370 |
1,251 |
1,251 |
-10.19% |
615,400 |
2024/3/1 |
1,416 |
1,440 |
1,382 |
1,393 |
-2.38% |
98,100 |
2024/2/29 |
1,448 |
1,448 |
1,404 |
1,427 |
-1.45% |
70,200 |
2024/2/28 |
1,413 |
1,473 |
1,408 |
1,448 |
+2.26% |
138,400 |
2024/2/27 |
1,393 |
1,436 |
1,379 |
1,416 |
+2.02% |
80,500 |
2024/2/26 |
1,362 |
1,420 |
1,342 |
1,388 |
+1.09% |
73,300 |
2024/2/22 |
1,388 |
1,401 |
1,366 |
1,373 |
-0.58% |
62,700 |
2024/2/21 |
1,405 |
1,418 |
1,381 |
1,381 |
-2.26% |
55,400 |
2024/2/20 |
1,427 |
1,433 |
1,390 |
1,413 |
-1.05% |
111,400 |
2024/2/19 |
1,390 |
1,437 |
1,371 |
1,428 |
+5.00% |
140,400 |
2024/2/16 |
1,346 |
1,365 |
1,312 |
1,360 |
+3.34% |
99,700 |
2024/2/15 |
1,370 |
1,370 |
1,316 |
1,316 |
-3.24% |
95,600 |
2024/2/14 |
1,304 |
1,378 |
1,293 |
1,360 |
+3.11% |
149,600 |
2024/2/13 |
1,373 |
1,373 |
1,299 |
1,319 |
-2.51% |
209,200 |
2024/2/9 |
1,360 |
1,414 |
1,316 |
1,353 |
-13.05% |
588,200 |
2024/2/8 |
1,609 |
1,613 |
1,552 |
1,556 |
-2.87% |
217,400 |
2024/2/7 |
1,615 |
1,623 |
1,587 |
1,602 |
-1.35% |
102,900 |
2024/2/6 |
1,606 |
1,641 |
1,590 |
1,624 |
+1.31% |
122,600 |
2024/2/5 |
1,515 |
1,609 |
1,505 |
1,603 |
+8.31% |
221,600 |
2024/2/2 |
1,457 |
1,514 |
1,457 |
1,480 |
+2.00% |
74,400 |
2024/2/1 |
1,479 |
1,480 |
1,429 |
1,451 |
-3.59% |
238,300 |
2024/1/31 |
1,497 |
1,506 |
1,477 |
1,505 |
+0.80% |
59,000 |
2024/1/30 |
1,491 |
1,513 |
1,484 |
1,493 |
+0.74% |
77,600 |
2024/1/29 |
1,501 |
1,509 |
1,481 |
1,482 |
-1.27% |
75,300 |
2024/1/26 |
1,505 |
1,524 |
1,492 |
1,501 |
-2.21% |
55,400 |
2024/1/25 |
1,545 |
1,545 |
1,491 |
1,535 |
-0.90% |
113,700 |
2024/1/24 |
1,544 |
1,556 |
1,515 |
1,549 |
-0.13% |
88,200 |
2024/1/23 |
1,574 |
1,575 |
1,538 |
1,551 |
+0.26% |
73,200 |
2024/1/22 |
1,505 |
1,552 |
1,489 |
1,547 |
+3.06% |
68,500 |
2024/1/19 |
1,511 |
1,530 |
1,490 |
1,501 |
-0.66% |
80,300 |
2024/1/18 |
1,513 |
1,549 |
1,502 |
1,511 |
-0.66% |
76,000 |
2024/1/17 |
1,561 |
1,572 |
1,515 |
1,521 |
-2.56% |
80,100 |
2024/1/16 |
1,578 |
1,585 |
1,551 |
1,561 |
-1.70% |
51,700 |
2024/1/15 |
1,545 |
1,616 |
1,542 |
1,588 |
+2.98% |
121,900 |
2024/1/12 |
1,613 |
1,615 |
1,523 |
1,542 |
-4.93% |
227,200 |
2024/1/11 |
1,698 |
1,698 |
1,619 |
1,622 |
-2.35% |
91,100 |
2024/1/10 |
1,651 |
1,729 |
1,640 |
1,661 |
+0.12% |
177,700 |
2024/1/9 |
1,679 |
1,686 |
1,634 |
1,659 |
-0.18% |
49,200 |
2024/1/5 |
1,715 |
1,726 |
1,634 |
1,662 |
-2.18% |
91,700 |
2024/1/4 |
1,681 |
1,709 |
1,654 |
1,699 |
+1.80% |
59,500 |
2023/12/29 |
1,656 |
1,681 |
1,648 |
1,669 |
+0.24% |
46,000 |
2023/12/28 |
1,683 |
1,683 |
1,636 |
1,665 |
-0.42% |
50,600 |
2023/12/27 |
1,653 |
1,699 |
1,653 |
1,672 |
+0.91% |
67,000 |
2023/12/26 |
1,681 |
1,690 |
1,649 |
1,657 |
-1.43% |
97,700 |
2023/12/25 |
1,631 |
1,684 |
1,619 |
1,681 |
+5.86% |
129,100 |
2023/12/22 |
1,545 |
1,613 |
1,545 |
1,588 |
+2.65% |
73,100 |
2023/12/21 |
1,549 |
1,580 |
1,533 |
1,547 |
-2.64% |
50,000 |
2023/12/20 |
1,634 |
1,640 |
1,588 |
1,589 |
-2.34% |
55,800 |
2023/12/19 |
1,591 |
1,632 |
1,585 |
1,627 |
+1.56% |
29,900 |
2023/12/18 |
1,616 |
1,623 |
1,587 |
1,602 |
-2.67% |
52,800 |
2023/12/15 |
1,615 |
1,653 |
1,615 |
1,646 |
+1.98% |
119,200 |
2023/12/14 |
1,600 |
1,635 |
1,585 |
1,614 |
+2.35% |
97,400 |
2023/12/13 |
1,529 |
1,579 |
1,527 |
1,577 |
+3.55% |
93,100 |
2023/12/12 |
1,550 |
1,561 |
1,503 |
1,523 |
-1.93% |
128,500 |
2023/12/11 |
1,546 |
1,570 |
1,526 |
1,553 |
-0.32% |
159,500 |
2023/12/8 |
1,579 |
1,606 |
1,546 |
1,558 |
-3.77% |
165,200 |
2023/12/7 |
1,652 |
1,676 |
1,615 |
1,619 |
-3.29% |
124,000 |
2023/12/6 |
1,649 |
1,703 |
1,649 |
1,674 |
+1.39% |
163,000 |
2023/12/5 |
1,707 |
1,711 |
1,647 |
1,651 |
-4.18% |
203,600 |
2023/12/4 |
1,681 |
1,728 |
1,670 |
1,723 |
+3.24% |
142,300 |
2023/12/1 |
1,682 |
1,688 |
1,628 |
1,669 |
-2.34% |
218,400 |
2023/11/30 |
1,701 |
1,728 |
1,674 |
1,709 |
+1.12% |
191,500 |
2023/11/29 |
1,710 |
1,799 |
1,683 |
1,690 |
-1.29% |
313,000 |
2023/11/28 |
1,711 |
1,759 |
1,710 |
1,712 |
+1.18% |
289,100 |
2023/11/27 |
1,810 |
1,815 |
1,684 |
1,692 |
-7.49% |
431,400 |
2023/11/24 |
1,789 |
1,863 |
1,786 |
1,829 |
+3.27% |
181,200 |
2023/11/22 |
1,788 |
1,795 |
1,735 |
1,771 |
-1.67% |
166,600 |
2023/11/21 |
1,721 |
1,808 |
1,721 |
1,801 |
+5.88% |
300,000 |
2023/11/20 |
1,652 |
1,720 |
1,652 |
1,701 |
+3.40% |
244,700 |
2023/11/17 |
1,679 |
1,706 |
1,620 |
1,645 |
-1.79% |
216,400 |
2023/11/16 |
1,734 |
1,771 |
1,671 |
1,675 |
-3.74% |
347,200 |
2023/11/15 |
1,678 |
1,740 |
1,663 |
1,740 |
+4.88% |
369,000 |
2023/11/14 |
1,622 |
1,706 |
1,622 |
1,659 |
+3.30% |
386,400 |
2023/11/13 |
1,591 |
1,657 |
1,580 |
1,606 |
+1.97% |
570,200 |
2023/11/10 |
1,485 |
1,575 |
1,470 |
1,575 |
+23.53% |
1,171,700 |
2023/11/9 |
1,239 |
1,279 |
1,237 |
1,275 |
+2.99% |
80,200 |
2023/11/8 |
1,263 |
1,270 |
1,220 |
1,238 |
-1.90% |
115,300 |
2023/11/7 |
1,235 |
1,263 |
1,230 |
1,262 |
+1.45% |
75,600 |
2023/11/6 |
1,209 |
1,245 |
1,201 |
1,244 |
+3.93% |
129,800 |
2023/11/2 |
1,149 |
1,197 |
1,148 |
1,197 |
+2.75% |
78,600 |
2023/11/1 |
1,200 |
1,206 |
1,131 |
1,165 |
+1.22% |
279,500 |
2023/10/31 |
1,147 |
1,169 |
1,120 |
1,151 |
-0.35% |
117,100 |
2023/10/30 |
1,123 |
1,158 |
1,112 |
1,155 |
+2.30% |
155,800 |
2023/10/27 |
1,078 |
1,129 |
1,078 |
1,129 |
+5.61% |
115,700 |
2023/10/26 |
1,084 |
1,108 |
1,063 |
1,069 |
-2.82% |
158,600 |
2023/10/25 |
1,064 |
1,113 |
1,061 |
1,100 |
+2.23% |
153,100 |
2023/10/24 |
1,032 |
1,077 |
1,009 |
1,076 |
+3.46% |
161,500 |
2023/10/23 |
1,060 |
1,072 |
1,034 |
1,040 |
-2.44% |
132,500 |
2023/10/20 |
1,060 |
1,088 |
1,044 |
1,066 |
+0.19% |
200,900 |
2023/10/19 |
1,091 |
1,115 |
1,058 |
1,064 |
-5.08% |
256,300 |
2023/10/18 |
1,031 |
1,123 |
1,017 |
1,121 |
+6.76% |
436,900 |
2023/10/17 |
1,067 |
1,092 |
1,040 |
1,050 |
+0.00% |
342,500 |
2023/10/16 |
1,070 |
1,077 |
1,031 |
1,050 |
-5.49% |
454,000 |
2023/10/13 |
1,149 |
1,149 |
1,106 |
1,111 |
-5.69% |
285,900 |
2023/10/12 |
1,192 |
1,217 |
1,170 |
1,178 |
-1.83% |
147,900 |
2023/10/11 |
1,232 |
1,232 |
1,155 |
1,200 |
-2.68% |
334,400 |
2023/10/10 |
1,266 |
1,277 |
1,220 |
1,233 |
-4.27% |
279,600 |
2023/10/6 |
1,280 |
1,302 |
1,261 |
1,288 |
+1.42% |
138,400 |
2023/10/5 |
1,250 |
1,270 |
1,210 |
1,270 |
+1.84% |
207,300 |
2023/10/4 |
1,250 |
1,268 |
1,241 |
1,247 |
-2.12% |
156,000 |
2023/10/3 |
1,285 |
1,298 |
1,256 |
1,274 |
-2.75% |
150,700 |
2023/10/2 |
1,330 |
1,348 |
1,291 |
1,310 |
-2.82% |
203,300 |
2023/9/29 |
1,405 |
1,410 |
1,343 |
1,348 |
-3.44% |
134,500 |
2023/9/28 |
1,360 |
1,422 |
1,352 |
1,396 |
+2.72% |
204,100 |
2023/9/27 |
1,314 |
1,371 |
1,313 |
1,359 |
+3.35% |
167,300 |
|