日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
1,842 |
1,846 |
1,830 |
1,830 |
-2.76% |
103,300 |
2024/3/27 |
1,900 |
1,902 |
1,882 |
1,882 |
-1.16% |
223,200 |
2024/3/26 |
1,896 |
1,904 |
1,889 |
1,904 |
+0.00% |
76,700 |
2024/3/25 |
1,890 |
1,904 |
1,888 |
1,904 |
+1.06% |
131,500 |
2024/3/22 |
1,882 |
1,894 |
1,876 |
1,884 |
+0.11% |
93,600 |
2024/3/21 |
1,893 |
1,900 |
1,882 |
1,882 |
-0.90% |
111,900 |
2024/3/19 |
1,893 |
1,904 |
1,882 |
1,899 |
+0.11% |
61,200 |
2024/3/18 |
1,896 |
1,905 |
1,888 |
1,897 |
+0.16% |
74,100 |
2024/3/15 |
1,892 |
1,894 |
1,875 |
1,894 |
-0.26% |
180,900 |
2024/3/14 |
1,883 |
1,899 |
1,872 |
1,899 |
+0.05% |
68,200 |
2024/3/13 |
1,892 |
1,904 |
1,882 |
1,898 |
+0.37% |
113,100 |
2024/3/12 |
1,898 |
1,901 |
1,863 |
1,891 |
-1.77% |
165,600 |
2024/3/11 |
1,880 |
1,940 |
1,873 |
1,925 |
+6.47% |
520,200 |
2024/3/8 |
1,799 |
1,814 |
1,797 |
1,808 |
+0.11% |
93,900 |
2024/3/7 |
1,801 |
1,808 |
1,799 |
1,806 |
+0.33% |
50,000 |
2024/3/6 |
1,791 |
1,806 |
1,790 |
1,800 |
+0.33% |
51,700 |
2024/3/5 |
1,788 |
1,796 |
1,784 |
1,794 |
-0.17% |
64,400 |
2024/3/4 |
1,804 |
1,807 |
1,789 |
1,797 |
-0.39% |
81,000 |
2024/3/1 |
1,808 |
1,810 |
1,798 |
1,804 |
+0.17% |
52,900 |
2024/2/29 |
1,820 |
1,825 |
1,795 |
1,801 |
-1.48% |
174,700 |
2024/2/28 |
1,840 |
1,840 |
1,828 |
1,828 |
-0.11% |
41,600 |
2024/2/27 |
1,840 |
1,840 |
1,830 |
1,830 |
-0.05% |
45,100 |
2024/2/26 |
1,838 |
1,838 |
1,830 |
1,831 |
-0.76% |
38,900 |
2024/2/22 |
1,844 |
1,850 |
1,838 |
1,845 |
+0.05% |
44,100 |
2024/2/21 |
1,850 |
1,853 |
1,830 |
1,844 |
-0.22% |
53,900 |
2024/2/20 |
1,840 |
1,866 |
1,838 |
1,848 |
+0.54% |
78,600 |
2024/2/19 |
1,817 |
1,838 |
1,817 |
1,838 |
+1.49% |
70,000 |
2024/2/16 |
1,803 |
1,816 |
1,800 |
1,811 |
+0.56% |
58,400 |
2024/2/15 |
1,800 |
1,804 |
1,783 |
1,801 |
+0.17% |
51,000 |
2024/2/14 |
1,814 |
1,819 |
1,793 |
1,798 |
-1.64% |
76,800 |
2024/2/13 |
1,788 |
1,832 |
1,786 |
1,828 |
+2.81% |
160,700 |
2024/2/9 |
1,777 |
1,781 |
1,772 |
1,778 |
+0.28% |
45,400 |
2024/2/8 |
1,781 |
1,781 |
1,767 |
1,773 |
-0.45% |
52,800 |
2024/2/7 |
1,788 |
1,790 |
1,777 |
1,781 |
-0.45% |
53,800 |
2024/2/6 |
1,795 |
1,797 |
1,788 |
1,789 |
-0.45% |
51,300 |
2024/2/5 |
1,791 |
1,799 |
1,789 |
1,797 |
+0.34% |
34,400 |
2024/2/2 |
1,792 |
1,795 |
1,785 |
1,791 |
-0.06% |
36,900 |
2024/2/1 |
1,795 |
1,795 |
1,787 |
1,792 |
-0.39% |
43,500 |
2024/1/31 |
1,787 |
1,799 |
1,784 |
1,799 |
+1.07% |
55,000 |
2024/1/30 |
1,782 |
1,787 |
1,780 |
1,780 |
-0.11% |
36,000 |
2024/1/29 |
1,773 |
1,784 |
1,773 |
1,782 |
+0.39% |
36,900 |
2024/1/26 |
1,781 |
1,784 |
1,775 |
1,775 |
-0.17% |
58,600 |
2024/1/25 |
1,765 |
1,779 |
1,765 |
1,778 |
+0.51% |
40,900 |
2024/1/24 |
1,771 |
1,775 |
1,764 |
1,769 |
-0.28% |
52,900 |
2024/1/23 |
1,775 |
1,780 |
1,772 |
1,774 |
+0.17% |
47,600 |
2024/1/22 |
1,766 |
1,775 |
1,765 |
1,771 |
+0.28% |
42,400 |
2024/1/19 |
1,765 |
1,768 |
1,758 |
1,766 |
+0.06% |
66,500 |
2024/1/18 |
1,771 |
1,771 |
1,763 |
1,765 |
+0.06% |
40,600 |
2024/1/17 |
1,768 |
1,771 |
1,764 |
1,764 |
+0.06% |
34,200 |
2024/1/16 |
1,767 |
1,775 |
1,763 |
1,763 |
-0.34% |
42,800 |
2024/1/15 |
1,760 |
1,771 |
1,760 |
1,769 |
+0.57% |
33,100 |
2024/1/12 |
1,770 |
1,772 |
1,758 |
1,759 |
-0.34% |
65,300 |
2024/1/11 |
1,765 |
1,768 |
1,761 |
1,765 |
+0.17% |
43,400 |
2024/1/10 |
1,766 |
1,770 |
1,760 |
1,762 |
-0.23% |
58,100 |
2024/1/9 |
1,760 |
1,767 |
1,757 |
1,766 |
+0.63% |
56,400 |
2024/1/5 |
1,757 |
1,759 |
1,748 |
1,755 |
+0.34% |
42,200 |
2024/1/4 |
1,736 |
1,752 |
1,729 |
1,749 |
+0.75% |
62,200 |
2023/12/29 |
1,744 |
1,744 |
1,734 |
1,736 |
-0.29% |
44,700 |
2023/12/28 |
1,735 |
1,742 |
1,730 |
1,741 |
+1.22% |
73,500 |
2023/12/27 |
1,711 |
1,720 |
1,711 |
1,720 |
+0.41% |
92,500 |
2023/12/26 |
1,723 |
1,725 |
1,713 |
1,713 |
-0.58% |
75,400 |
2023/12/25 |
1,734 |
1,738 |
1,723 |
1,723 |
-0.46% |
47,600 |
2023/12/22 |
1,719 |
1,732 |
1,719 |
1,731 |
+0.76% |
58,100 |
2023/12/21 |
1,723 |
1,724 |
1,714 |
1,718 |
-0.52% |
53,900 |
2023/12/20 |
1,720 |
1,732 |
1,719 |
1,727 |
+0.47% |
70,100 |
2023/12/19 |
1,729 |
1,731 |
1,715 |
1,719 |
-0.58% |
50,400 |
2023/12/18 |
1,719 |
1,729 |
1,710 |
1,729 |
+0.41% |
85,400 |
2023/12/15 |
1,729 |
1,729 |
1,716 |
1,722 |
-0.23% |
73,600 |
2023/12/14 |
1,722 |
1,735 |
1,718 |
1,726 |
+0.58% |
93,700 |
2023/12/13 |
1,723 |
1,724 |
1,708 |
1,716 |
-0.23% |
87,500 |
2023/12/12 |
1,721 |
1,727 |
1,717 |
1,720 |
-0.17% |
69,400 |
2023/12/11 |
1,718 |
1,726 |
1,716 |
1,723 |
+0.29% |
67,300 |
2023/12/8 |
1,735 |
1,738 |
1,716 |
1,718 |
-1.21% |
139,100 |
2023/12/7 |
1,750 |
1,750 |
1,738 |
1,739 |
-0.91% |
75,300 |
2023/12/6 |
1,746 |
1,755 |
1,741 |
1,755 |
+0.86% |
55,600 |
2023/12/5 |
1,738 |
1,747 |
1,738 |
1,740 |
-0.06% |
50,300 |
2023/12/4 |
1,743 |
1,746 |
1,735 |
1,741 |
-0.11% |
63,000 |
2023/12/1 |
1,761 |
1,761 |
1,743 |
1,743 |
-0.63% |
62,600 |
2023/11/30 |
1,757 |
1,761 |
1,751 |
1,754 |
-0.17% |
65,200 |
2023/11/29 |
1,760 |
1,763 |
1,756 |
1,757 |
-0.40% |
37,000 |
2023/11/28 |
1,760 |
1,764 |
1,755 |
1,764 |
+0.74% |
64,700 |
2023/11/27 |
1,750 |
1,754 |
1,744 |
1,751 |
+0.23% |
46,300 |
2023/11/24 |
1,745 |
1,748 |
1,738 |
1,747 |
-0.06% |
47,100 |
2023/11/22 |
1,738 |
1,748 |
1,738 |
1,748 |
+0.58% |
37,700 |
2023/11/21 |
1,743 |
1,744 |
1,734 |
1,738 |
+0.12% |
43,400 |
2023/11/20 |
1,743 |
1,754 |
1,733 |
1,736 |
+0.00% |
65,800 |
2023/11/17 |
1,735 |
1,743 |
1,729 |
1,736 |
+0.06% |
79,600 |
2023/11/16 |
1,763 |
1,765 |
1,735 |
1,735 |
-1.25% |
122,000 |
2023/11/15 |
1,765 |
1,770 |
1,752 |
1,757 |
-0.40% |
80,900 |
2023/11/14 |
1,781 |
1,781 |
1,759 |
1,764 |
-0.34% |
93,900 |
2023/11/13 |
1,830 |
1,832 |
1,770 |
1,770 |
-3.01% |
140,300 |
2023/11/10 |
1,815 |
1,825 |
1,804 |
1,825 |
+0.83% |
65,800 |
2023/11/9 |
1,798 |
1,814 |
1,796 |
1,810 |
+0.84% |
62,900 |
2023/11/8 |
1,792 |
1,796 |
1,783 |
1,795 |
+0.17% |
76,300 |
2023/11/7 |
1,809 |
1,810 |
1,792 |
1,792 |
-0.33% |
51,000 |
2023/11/6 |
1,819 |
1,819 |
1,797 |
1,798 |
-0.61% |
60,200 |
2023/11/2 |
1,819 |
1,824 |
1,799 |
1,809 |
-0.28% |
55,600 |
2023/11/1 |
1,824 |
1,825 |
1,809 |
1,814 |
-0.06% |
65,200 |
2023/10/31 |
1,785 |
1,815 |
1,785 |
1,815 |
+1.79% |
104,600 |
2023/10/30 |
1,814 |
1,814 |
1,781 |
1,783 |
-1.71% |
424,400 |
2023/10/27 |
1,813 |
1,816 |
1,804 |
1,814 |
+0.22% |
74,900 |
2023/10/26 |
1,800 |
1,811 |
1,797 |
1,810 |
+0.78% |
78,000 |
2023/10/25 |
1,790 |
1,802 |
1,787 |
1,796 |
+0.39% |
67,700 |
2023/10/24 |
1,798 |
1,801 |
1,783 |
1,789 |
-0.22% |
80,200 |
2023/10/23 |
1,788 |
1,797 |
1,786 |
1,793 |
+0.22% |
69,400 |
2023/10/20 |
1,794 |
1,794 |
1,785 |
1,789 |
-0.28% |
47,200 |
2023/10/19 |
1,788 |
1,800 |
1,781 |
1,794 |
+0.17% |
45,600 |
2023/10/18 |
1,785 |
1,793 |
1,769 |
1,791 |
+0.62% |
71,600 |
2023/10/17 |
1,781 |
1,784 |
1,774 |
1,780 |
+0.17% |
69,300 |
2023/10/16 |
1,802 |
1,805 |
1,775 |
1,777 |
-1.39% |
130,900 |
2023/10/13 |
1,809 |
1,811 |
1,802 |
1,802 |
-0.61% |
64,100 |
2023/10/12 |
1,821 |
1,821 |
1,808 |
1,813 |
-0.44% |
62,500 |
2023/10/11 |
1,830 |
1,830 |
1,819 |
1,821 |
-0.55% |
48,700 |
2023/10/10 |
1,830 |
1,834 |
1,827 |
1,831 |
+0.11% |
80,100 |
2023/10/6 |
1,828 |
1,840 |
1,828 |
1,829 |
+0.22% |
56,300 |
2023/10/5 |
1,811 |
1,825 |
1,810 |
1,825 |
+0.72% |
53,500 |
2023/10/4 |
1,819 |
1,825 |
1,811 |
1,812 |
-0.38% |
91,100 |
2023/10/3 |
1,815 |
1,823 |
1,811 |
1,819 |
+0.11% |
46,500 |
2023/10/2 |
1,825 |
1,830 |
1,814 |
1,817 |
-0.16% |
49,100 |
2023/9/29 |
1,828 |
1,833 |
1,815 |
1,820 |
-0.38% |
55,100 |
2023/9/28 |
1,835 |
1,835 |
1,818 |
1,827 |
-1.14% |
61,700 |
2023/9/27 |
1,837 |
1,848 |
1,831 |
1,848 |
+0.54% |
61,200 |
2023/9/26 |
1,833 |
1,841 |
1,828 |
1,838 |
+0.27% |
42,600 |
|