日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
1,360 |
1,378 |
1,350 |
1,355 |
-1.31% |
37,700 |
2024/3/27 |
1,382 |
1,390 |
1,372 |
1,373 |
-0.58% |
47,200 |
2024/3/26 |
1,394 |
1,394 |
1,361 |
1,381 |
-1.00% |
42,500 |
2024/3/25 |
1,384 |
1,404 |
1,372 |
1,395 |
+1.09% |
62,500 |
2024/3/22 |
1,356 |
1,389 |
1,356 |
1,380 |
+0.73% |
53,500 |
2024/3/21 |
1,375 |
1,392 |
1,370 |
1,370 |
+0.66% |
89,500 |
2024/3/19 |
1,335 |
1,361 |
1,335 |
1,361 |
+0.81% |
61,700 |
2024/3/18 |
1,289 |
1,357 |
1,289 |
1,350 |
+6.30% |
150,800 |
2024/3/15 |
1,281 |
1,281 |
1,262 |
1,270 |
-1.40% |
41,400 |
2024/3/14 |
1,261 |
1,295 |
1,261 |
1,288 |
+2.22% |
49,700 |
2024/3/13 |
1,285 |
1,289 |
1,260 |
1,260 |
-0.79% |
36,400 |
2024/3/12 |
1,245 |
1,283 |
1,245 |
1,270 |
+2.17% |
86,800 |
2024/3/11 |
1,230 |
1,247 |
1,230 |
1,243 |
+1.06% |
44,500 |
2024/3/8 |
1,230 |
1,243 |
1,215 |
1,230 |
+0.00% |
36,200 |
2024/3/7 |
1,214 |
1,230 |
1,213 |
1,230 |
+1.40% |
45,400 |
2024/3/6 |
1,197 |
1,223 |
1,197 |
1,213 |
+1.08% |
42,300 |
2024/3/5 |
1,195 |
1,205 |
1,180 |
1,200 |
+0.42% |
38,800 |
2024/3/4 |
1,209 |
1,223 |
1,195 |
1,195 |
-0.99% |
76,300 |
2024/3/1 |
1,216 |
1,226 |
1,205 |
1,207 |
-0.82% |
26,700 |
2024/2/29 |
1,221 |
1,227 |
1,205 |
1,217 |
-0.33% |
32,100 |
2024/2/28 |
1,216 |
1,236 |
1,216 |
1,221 |
-0.16% |
41,600 |
2024/2/27 |
1,210 |
1,223 |
1,198 |
1,223 |
+0.82% |
51,900 |
2024/2/26 |
1,200 |
1,227 |
1,200 |
1,213 |
+1.08% |
42,200 |
2024/2/22 |
1,202 |
1,206 |
1,194 |
1,200 |
-0.17% |
39,100 |
2024/2/21 |
1,220 |
1,223 |
1,198 |
1,202 |
-1.96% |
38,300 |
2024/2/20 |
1,244 |
1,254 |
1,220 |
1,226 |
-1.21% |
37,100 |
2024/2/19 |
1,186 |
1,247 |
1,186 |
1,241 |
+5.35% |
112,100 |
2024/2/16 |
1,176 |
1,188 |
1,169 |
1,178 |
+0.08% |
92,400 |
2024/2/15 |
1,205 |
1,207 |
1,176 |
1,177 |
-2.32% |
103,900 |
2024/2/14 |
1,220 |
1,235 |
1,199 |
1,205 |
-1.47% |
118,400 |
2024/2/13 |
1,251 |
1,258 |
1,217 |
1,223 |
-2.32% |
129,500 |
2024/2/9 |
1,253 |
1,283 |
1,238 |
1,252 |
-2.42% |
90,900 |
2024/2/8 |
1,308 |
1,308 |
1,270 |
1,283 |
-1.84% |
61,500 |
2024/2/7 |
1,310 |
1,319 |
1,296 |
1,307 |
-0.91% |
42,800 |
2024/2/6 |
1,322 |
1,330 |
1,304 |
1,319 |
-0.15% |
36,900 |
2024/2/5 |
1,310 |
1,328 |
1,301 |
1,321 |
+1.07% |
28,200 |
2024/2/2 |
1,308 |
1,308 |
1,291 |
1,307 |
-0.08% |
30,000 |
2024/2/1 |
1,327 |
1,327 |
1,304 |
1,308 |
-1.58% |
30,600 |
2024/1/31 |
1,337 |
1,338 |
1,315 |
1,329 |
-0.60% |
31,500 |
2024/1/30 |
1,360 |
1,360 |
1,337 |
1,337 |
-1.26% |
28,200 |
2024/1/29 |
1,355 |
1,355 |
1,345 |
1,354 |
+0.59% |
17,100 |
2024/1/26 |
1,362 |
1,373 |
1,344 |
1,346 |
-1.17% |
47,500 |
2024/1/25 |
1,345 |
1,364 |
1,343 |
1,362 |
+1.41% |
41,900 |
2024/1/24 |
1,350 |
1,358 |
1,338 |
1,343 |
-0.30% |
40,300 |
2024/1/23 |
1,358 |
1,366 |
1,343 |
1,347 |
-0.30% |
57,100 |
2024/1/22 |
1,335 |
1,359 |
1,331 |
1,351 |
+1.35% |
56,100 |
2024/1/19 |
1,327 |
1,340 |
1,319 |
1,333 |
+0.45% |
45,500 |
2024/1/18 |
1,337 |
1,337 |
1,315 |
1,327 |
+1.45% |
47,900 |
2024/1/17 |
1,314 |
1,329 |
1,306 |
1,308 |
-0.46% |
51,900 |
2024/1/16 |
1,335 |
1,354 |
1,313 |
1,314 |
-0.90% |
85,600 |
2024/1/15 |
1,334 |
1,339 |
1,320 |
1,326 |
-0.08% |
53,700 |
2024/1/12 |
1,330 |
1,339 |
1,319 |
1,327 |
-0.45% |
49,900 |
2024/1/11 |
1,349 |
1,359 |
1,322 |
1,333 |
-0.60% |
99,600 |
2024/1/10 |
1,351 |
1,358 |
1,332 |
1,341 |
-0.52% |
52,800 |
2024/1/9 |
1,330 |
1,352 |
1,330 |
1,348 |
+2.04% |
89,400 |
2024/1/5 |
1,321 |
1,333 |
1,313 |
1,321 |
+0.99% |
56,600 |
2024/1/4 |
1,280 |
1,315 |
1,273 |
1,308 |
+1.87% |
67,700 |
2023/12/29 |
1,270 |
1,288 |
1,255 |
1,284 |
+1.99% |
75,500 |
2023/12/28 |
1,233 |
1,259 |
1,219 |
1,259 |
+1.86% |
43,100 |
2023/12/27 |
1,218 |
1,237 |
1,202 |
1,236 |
+1.31% |
97,600 |
2023/12/26 |
1,232 |
1,238 |
1,217 |
1,220 |
-1.29% |
68,500 |
2023/12/25 |
1,265 |
1,268 |
1,235 |
1,236 |
-2.68% |
41,900 |
2023/12/22 |
1,268 |
1,283 |
1,264 |
1,270 |
+0.24% |
30,600 |
2023/12/21 |
1,273 |
1,274 |
1,263 |
1,267 |
-1.32% |
25,700 |
2023/12/20 |
1,285 |
1,296 |
1,275 |
1,284 |
-0.54% |
55,100 |
2023/12/19 |
1,292 |
1,293 |
1,275 |
1,291 |
+0.16% |
58,500 |
2023/12/18 |
1,265 |
1,291 |
1,260 |
1,289 |
+1.82% |
56,900 |
2023/12/15 |
1,235 |
1,266 |
1,232 |
1,266 |
+2.43% |
38,000 |
2023/12/14 |
1,260 |
1,262 |
1,225 |
1,236 |
-1.20% |
54,900 |
2023/12/13 |
1,239 |
1,259 |
1,239 |
1,251 |
+1.21% |
42,500 |
2023/12/12 |
1,260 |
1,265 |
1,234 |
1,236 |
-1.67% |
40,900 |
2023/12/11 |
1,267 |
1,270 |
1,252 |
1,257 |
+0.64% |
41,200 |
2023/12/8 |
1,240 |
1,264 |
1,233 |
1,249 |
+0.64% |
63,500 |
2023/12/7 |
1,240 |
1,252 |
1,235 |
1,241 |
-0.96% |
37,300 |
2023/12/6 |
1,236 |
1,255 |
1,236 |
1,253 |
+1.29% |
32,300 |
2023/12/5 |
1,241 |
1,258 |
1,237 |
1,237 |
-1.43% |
30,500 |
2023/12/4 |
1,239 |
1,263 |
1,234 |
1,255 |
+0.88% |
37,100 |
2023/12/1 |
1,249 |
1,251 |
1,239 |
1,244 |
-0.08% |
26,300 |
2023/11/30 |
1,243 |
1,245 |
1,226 |
1,245 |
-0.16% |
35,000 |
2023/11/29 |
1,256 |
1,270 |
1,247 |
1,247 |
-0.64% |
38,800 |
2023/11/28 |
1,263 |
1,272 |
1,252 |
1,255 |
-0.48% |
30,500 |
2023/11/27 |
1,255 |
1,264 |
1,236 |
1,261 |
+1.29% |
54,700 |
2023/11/24 |
1,275 |
1,278 |
1,245 |
1,245 |
-1.74% |
55,800 |
2023/11/22 |
1,260 |
1,270 |
1,260 |
1,267 |
-0.39% |
25,200 |
2023/11/21 |
1,266 |
1,278 |
1,259 |
1,272 |
+0.08% |
35,300 |
2023/11/20 |
1,267 |
1,298 |
1,264 |
1,271 |
+0.47% |
99,400 |
2023/11/17 |
1,248 |
1,265 |
1,242 |
1,265 |
+1.20% |
31,400 |
2023/11/16 |
1,265 |
1,272 |
1,245 |
1,250 |
-1.19% |
31,200 |
2023/11/15 |
1,240 |
1,273 |
1,240 |
1,265 |
+2.02% |
83,100 |
2023/11/14 |
1,252 |
1,260 |
1,237 |
1,240 |
-0.96% |
41,700 |
2023/11/13 |
1,268 |
1,273 |
1,231 |
1,252 |
-1.88% |
64,900 |
2023/11/10 |
1,228 |
1,279 |
1,188 |
1,276 |
-2.22% |
146,600 |
2023/11/9 |
1,290 |
1,310 |
1,275 |
1,305 |
+1.08% |
87,100 |
2023/11/8 |
1,285 |
1,301 |
1,272 |
1,291 |
+1.18% |
76,500 |
2023/11/7 |
1,285 |
1,285 |
1,268 |
1,276 |
-0.62% |
49,000 |
2023/11/6 |
1,280 |
1,287 |
1,272 |
1,284 |
+1.50% |
56,400 |
2023/11/2 |
1,268 |
1,273 |
1,261 |
1,265 |
+0.24% |
31,500 |
2023/11/1 |
1,272 |
1,277 |
1,248 |
1,262 |
+0.48% |
36,700 |
2023/10/31 |
1,235 |
1,257 |
1,223 |
1,256 |
+1.70% |
33,400 |
2023/10/30 |
1,257 |
1,260 |
1,228 |
1,235 |
-1.91% |
42,200 |
2023/10/27 |
1,233 |
1,259 |
1,233 |
1,259 |
+1.61% |
31,000 |
2023/10/26 |
1,232 |
1,248 |
1,226 |
1,239 |
-1.27% |
40,800 |
2023/10/25 |
1,275 |
1,279 |
1,249 |
1,255 |
-0.95% |
46,900 |
2023/10/24 |
1,236 |
1,270 |
1,217 |
1,267 |
+3.85% |
81,900 |
2023/10/23 |
1,203 |
1,229 |
1,202 |
1,220 |
+0.74% |
62,500 |
2023/10/20 |
1,221 |
1,226 |
1,202 |
1,211 |
-0.90% |
41,100 |
2023/10/19 |
1,200 |
1,229 |
1,194 |
1,222 |
+0.41% |
50,200 |
2023/10/18 |
1,180 |
1,220 |
1,174 |
1,217 |
+3.14% |
74,800 |
2023/10/17 |
1,171 |
1,191 |
1,168 |
1,180 |
+2.08% |
63,000 |
2023/10/16 |
1,186 |
1,186 |
1,150 |
1,156 |
-3.51% |
88,800 |
2023/10/13 |
1,219 |
1,219 |
1,196 |
1,198 |
-2.36% |
78,700 |
2023/10/12 |
1,227 |
1,228 |
1,203 |
1,227 |
-0.24% |
68,800 |
2023/10/11 |
1,236 |
1,245 |
1,228 |
1,230 |
-0.97% |
57,700 |
2023/10/10 |
1,259 |
1,259 |
1,234 |
1,242 |
-1.58% |
60,700 |
2023/10/6 |
1,251 |
1,265 |
1,251 |
1,262 |
+0.64% |
34,400 |
2023/10/5 |
1,233 |
1,258 |
1,233 |
1,254 |
+1.70% |
49,700 |
2023/10/4 |
1,257 |
1,265 |
1,224 |
1,233 |
-4.05% |
136,800 |
2023/10/3 |
1,303 |
1,309 |
1,281 |
1,285 |
-2.80% |
109,000 |
2023/10/2 |
1,350 |
1,360 |
1,322 |
1,322 |
-1.42% |
63,900 |
2023/9/29 |
1,328 |
1,360 |
1,324 |
1,341 |
+2.52% |
84,500 |
2023/9/28 |
1,323 |
1,323 |
1,296 |
1,308 |
-1.51% |
82,500 |
2023/9/27 |
1,305 |
1,328 |
1,296 |
1,328 |
+0.99% |
67,900 |
2023/9/26 |
1,341 |
1,341 |
1,312 |
1,315 |
-1.65% |
72,100 |
|