日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
1,031 |
1,049 |
1,019 |
1,026 |
-1.35% |
7,200 |
2024/3/27 |
1,072 |
1,072 |
1,040 |
1,040 |
-2.71% |
18,800 |
2024/3/26 |
1,098 |
1,098 |
1,069 |
1,069 |
-2.37% |
12,100 |
2024/3/25 |
1,108 |
1,124 |
1,095 |
1,095 |
-0.27% |
12,300 |
2024/3/22 |
1,092 |
1,109 |
1,080 |
1,098 |
+0.55% |
17,600 |
2024/3/21 |
1,110 |
1,112 |
1,090 |
1,092 |
-1.80% |
16,800 |
2024/3/19 |
1,111 |
1,135 |
1,094 |
1,112 |
+0.00% |
16,400 |
2024/3/18 |
1,149 |
1,149 |
1,112 |
1,112 |
-0.63% |
22,500 |
2024/3/15 |
1,145 |
1,155 |
1,111 |
1,119 |
-2.95% |
32,200 |
2024/3/14 |
1,180 |
1,198 |
1,153 |
1,153 |
-3.35% |
36,600 |
2024/3/13 |
1,253 |
1,253 |
1,186 |
1,193 |
-4.64% |
25,300 |
2024/3/12 |
1,170 |
1,261 |
1,168 |
1,251 |
+5.39% |
25,000 |
2024/3/11 |
1,175 |
1,243 |
1,162 |
1,187 |
-1.49% |
62,100 |
2024/3/8 |
1,284 |
1,284 |
1,202 |
1,205 |
-5.49% |
56,600 |
2024/3/7 |
1,328 |
1,328 |
1,275 |
1,275 |
-2.89% |
76,200 |
2024/3/6 |
1,295 |
1,323 |
1,290 |
1,313 |
+0.92% |
27,400 |
2024/3/5 |
1,300 |
1,345 |
1,275 |
1,301 |
-0.08% |
55,400 |
2024/3/4 |
1,322 |
1,360 |
1,301 |
1,302 |
-3.48% |
76,900 |
2024/3/1 |
1,271 |
1,398 |
1,262 |
1,349 |
+1.35% |
340,600 |
2024/2/29 |
1,181 |
1,445 |
1,170 |
1,331 |
+13.66% |
589,000 |
2024/2/28 |
1,142 |
1,180 |
1,135 |
1,171 |
+1.47% |
41,800 |
2024/2/27 |
1,119 |
1,155 |
1,110 |
1,154 |
+3.04% |
57,300 |
2024/2/26 |
1,083 |
1,137 |
1,079 |
1,120 |
+0.81% |
82,500 |
2024/2/22 |
1,102 |
1,112 |
1,064 |
1,111 |
+0.18% |
56,100 |
2024/2/21 |
1,099 |
1,114 |
1,047 |
1,109 |
+0.27% |
55,600 |
2024/2/20 |
1,093 |
1,108 |
1,067 |
1,106 |
+1.28% |
26,400 |
2024/2/19 |
1,067 |
1,098 |
1,041 |
1,092 |
+2.25% |
52,900 |
2024/2/16 |
1,005 |
1,117 |
993 |
1,068 |
+5.53% |
135,800 |
2024/2/15 |
1,004 |
1,035 |
959 |
1,012 |
+0.40% |
91,000 |
2024/2/14 |
1,065 |
1,079 |
995 |
1,008 |
-10.40% |
195,300 |
2024/2/13 |
1,164 |
1,188 |
1,100 |
1,125 |
-3.35% |
78,800 |
2024/2/9 |
1,200 |
1,200 |
1,140 |
1,164 |
-3.72% |
86,800 |
2024/2/8 |
1,215 |
1,240 |
1,195 |
1,209 |
-0.33% |
38,200 |
2024/2/7 |
1,216 |
1,238 |
1,201 |
1,213 |
-0.25% |
29,100 |
2024/2/6 |
1,204 |
1,249 |
1,191 |
1,216 |
+1.00% |
83,800 |
2024/2/5 |
1,160 |
1,221 |
1,155 |
1,204 |
+2.64% |
43,900 |
2024/2/2 |
1,115 |
1,186 |
1,115 |
1,173 |
+5.01% |
64,700 |
2024/2/1 |
1,125 |
1,133 |
1,116 |
1,117 |
-1.76% |
14,900 |
2024/1/31 |
1,135 |
1,150 |
1,127 |
1,137 |
+0.00% |
23,900 |
2024/1/30 |
1,131 |
1,170 |
1,131 |
1,137 |
+0.53% |
27,500 |
2024/1/29 |
1,139 |
1,141 |
1,117 |
1,131 |
+0.62% |
22,700 |
2024/1/26 |
1,135 |
1,149 |
1,116 |
1,124 |
-0.97% |
20,600 |
2024/1/25 |
1,116 |
1,141 |
1,116 |
1,135 |
+0.62% |
31,800 |
2024/1/24 |
1,153 |
1,188 |
1,128 |
1,128 |
-2.76% |
45,000 |
2024/1/23 |
1,210 |
1,210 |
1,160 |
1,160 |
-3.49% |
46,200 |
2024/1/22 |
1,162 |
1,214 |
1,137 |
1,202 |
+4.80% |
71,100 |
2024/1/19 |
1,140 |
1,160 |
1,134 |
1,147 |
-1.80% |
45,700 |
2024/1/18 |
1,106 |
1,266 |
1,105 |
1,168 |
+5.42% |
245,100 |
2024/1/17 |
1,155 |
1,160 |
1,108 |
1,108 |
-4.73% |
73,300 |
2024/1/16 |
1,189 |
1,206 |
1,161 |
1,163 |
-3.08% |
41,600 |
2024/1/15 |
1,199 |
1,205 |
1,150 |
1,200 |
+0.93% |
54,200 |
2024/1/12 |
1,200 |
1,208 |
1,167 |
1,189 |
-1.74% |
72,800 |
2024/1/11 |
1,220 |
1,225 |
1,195 |
1,210 |
-0.33% |
43,400 |
2024/1/10 |
1,248 |
1,254 |
1,205 |
1,214 |
-3.80% |
56,900 |
2024/1/9 |
1,208 |
1,262 |
1,208 |
1,262 |
+3.87% |
54,700 |
2024/1/5 |
1,236 |
1,254 |
1,210 |
1,215 |
-3.57% |
54,700 |
2024/1/4 |
1,246 |
1,277 |
1,201 |
1,260 |
+0.00% |
52,600 |
2023/12/29 |
1,242 |
1,290 |
1,218 |
1,260 |
+1.37% |
121,800 |
2023/12/28 |
1,165 |
1,317 |
1,156 |
1,243 |
+6.79% |
272,400 |
2023/12/27 |
1,163 |
1,199 |
1,136 |
1,164 |
+0.09% |
134,900 |
2023/12/26 |
1,211 |
1,250 |
1,160 |
1,163 |
-7.18% |
179,800 |
2023/12/25 |
1,317 |
1,350 |
1,217 |
1,253 |
-8.00% |
268,800 |
2023/12/22 |
1,397 |
1,527 |
1,322 |
1,362 |
-3.54% |
686,100 |
2023/12/21 |
1,310 |
1,623 |
1,281 |
1,412 |
+5.69% |
2,090,100 |
2023/12/20 |
1,276 |
1,336 |
1,226 |
1,336 |
+28.96% |
1,186,300 |
2023/12/19 |
884 |
1,036 |
862 |
1,036 |
+16.93% |
39,300 |
2023/12/18 |
907 |
918 |
880 |
886 |
-3.59% |
26,700 |
2023/12/15 |
935 |
984 |
902 |
919 |
-3.26% |
61,200 |
2023/12/14 |
1,034 |
1,045 |
950 |
950 |
-9.00% |
104,700 |
2023/12/13 |
1,026 |
1,059 |
1,020 |
1,044 |
+0.48% |
31,100 |
2023/12/12 |
1,040 |
1,051 |
1,001 |
1,039 |
+0.29% |
43,200 |
2023/12/11 |
1,048 |
1,052 |
998 |
1,036 |
-1.52% |
39,300 |
2023/12/8 |
1,078 |
1,124 |
1,051 |
1,052 |
-2.41% |
48,600 |
2023/12/7 |
1,086 |
1,089 |
1,065 |
1,078 |
-1.19% |
26,000 |
2023/12/6 |
1,090 |
1,103 |
1,070 |
1,091 |
+0.09% |
20,000 |
2023/12/5 |
1,090 |
1,109 |
1,055 |
1,090 |
-1.80% |
65,000 |
2023/12/4 |
1,184 |
1,184 |
1,101 |
1,110 |
-6.25% |
77,900 |
2023/12/1 |
1,225 |
1,225 |
1,155 |
1,184 |
+1.37% |
86,200 |
2023/11/30 |
1,256 |
1,278 |
1,141 |
1,168 |
-7.01% |
257,100 |
2023/11/29 |
1,219 |
1,315 |
1,215 |
1,256 |
-1.49% |
610,100 |
2023/11/28 |
1,082 |
1,347 |
1,043 |
1,275 |
+12.73% |
2,341,500 |
2023/11/27 |
1,065 |
1,290 |
1,001 |
1,131 |
+5.11% |
1,934,300 |
2023/11/24 |
1,150 |
1,162 |
1,025 |
1,076 |
-3.76% |
629,400 |
2023/11/22 |
1,118 |
1,118 |
1,059 |
1,118 |
+15.50% |
393,900 |
2023/11/21 |
878 |
968 |
838 |
968 |
+18.34% |
195,200 |
2023/11/20 |
738 |
818 |
735 |
818 |
+11.44% |
120,000 |
2023/11/17 |
723 |
734 |
719 |
734 |
+1.66% |
20,400 |
2023/11/16 |
726 |
737 |
712 |
722 |
-0.55% |
16,400 |
2023/11/15 |
700 |
729 |
681 |
726 |
+4.46% |
33,700 |
2023/11/14 |
755 |
755 |
687 |
695 |
-7.70% |
87,500 |
2023/11/13 |
771 |
786 |
752 |
753 |
-2.71% |
16,800 |
2023/11/10 |
768 |
775 |
757 |
774 |
+1.04% |
33,500 |
2023/11/9 |
781 |
783 |
763 |
766 |
-2.05% |
22,200 |
2023/11/8 |
813 |
813 |
782 |
782 |
-2.37% |
13,000 |
2023/11/7 |
821 |
821 |
795 |
801 |
-3.03% |
18,700 |
2023/11/6 |
789 |
841 |
785 |
826 |
+5.36% |
39,500 |
2023/11/2 |
778 |
795 |
778 |
784 |
-0.38% |
18,600 |
2023/11/1 |
775 |
789 |
772 |
787 |
+3.42% |
18,800 |
2023/10/31 |
744 |
768 |
731 |
761 |
+2.70% |
28,800 |
2023/10/30 |
769 |
769 |
740 |
741 |
-3.77% |
35,700 |
2023/10/27 |
769 |
786 |
765 |
770 |
-0.26% |
14,700 |
2023/10/26 |
774 |
783 |
766 |
772 |
-2.03% |
19,800 |
2023/10/25 |
789 |
809 |
772 |
788 |
+0.13% |
45,300 |
2023/10/24 |
771 |
787 |
745 |
787 |
+4.10% |
51,300 |
2023/10/23 |
778 |
786 |
756 |
756 |
-4.30% |
39,300 |
2023/10/20 |
784 |
790 |
760 |
790 |
+0.38% |
31,100 |
2023/10/19 |
790 |
805 |
772 |
787 |
-3.32% |
35,000 |
2023/10/18 |
777 |
814 |
753 |
814 |
+4.76% |
39,900 |
2023/10/17 |
805 |
809 |
774 |
777 |
-2.26% |
30,100 |
2023/10/16 |
767 |
822 |
762 |
795 |
+1.66% |
78,700 |
2023/10/13 |
858 |
858 |
764 |
782 |
-5.90% |
108,800 |
2023/10/12 |
866 |
866 |
808 |
831 |
-4.92% |
95,400 |
2023/10/11 |
935 |
944 |
857 |
874 |
-6.52% |
97,500 |
2023/10/10 |
923 |
950 |
917 |
935 |
+1.63% |
42,700 |
2023/10/6 |
982 |
982 |
906 |
920 |
-5.64% |
91,800 |
2023/10/5 |
950 |
992 |
940 |
975 |
+0.72% |
68,200 |
2023/10/4 |
1,007 |
1,054 |
956 |
968 |
-8.16% |
119,400 |
2023/10/3 |
1,120 |
1,120 |
1,009 |
1,054 |
-3.48% |
87,500 |
2023/10/2 |
1,228 |
1,228 |
1,050 |
1,092 |
-12.50% |
154,500 |
2023/9/29 |
1,238 |
1,267 |
1,228 |
1,248 |
+0.16% |
14,600 |
2023/9/28 |
1,265 |
1,266 |
1,235 |
1,246 |
-1.50% |
8,100 |
2023/9/27 |
1,221 |
1,275 |
1,215 |
1,265 |
+2.85% |
20,000 |
2023/9/26 |
1,235 |
1,244 |
1,225 |
1,230 |
-1.52% |
14,300 |
|