日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
1,150 |
1,150 |
1,127 |
1,128 |
-3.92% |
47,800 |
2024/3/27 |
1,167 |
1,179 |
1,166 |
1,174 |
+1.12% |
92,800 |
2024/3/26 |
1,150 |
1,162 |
1,145 |
1,161 |
+0.87% |
47,400 |
2024/3/25 |
1,160 |
1,166 |
1,151 |
1,151 |
-0.26% |
34,300 |
2024/3/22 |
1,152 |
1,158 |
1,147 |
1,154 |
-0.26% |
36,300 |
2024/3/21 |
1,160 |
1,163 |
1,154 |
1,157 |
-0.26% |
27,200 |
2024/3/19 |
1,143 |
1,160 |
1,143 |
1,160 |
+1.58% |
30,200 |
2024/3/18 |
1,143 |
1,143 |
1,137 |
1,142 |
-0.26% |
27,400 |
2024/3/15 |
1,138 |
1,145 |
1,133 |
1,145 |
+0.26% |
17,700 |
2024/3/14 |
1,143 |
1,147 |
1,140 |
1,142 |
+0.00% |
23,100 |
2024/3/13 |
1,145 |
1,151 |
1,140 |
1,142 |
-0.09% |
34,700 |
2024/3/12 |
1,140 |
1,143 |
1,125 |
1,143 |
+0.70% |
21,900 |
2024/3/11 |
1,138 |
1,138 |
1,126 |
1,135 |
-0.26% |
35,300 |
2024/3/8 |
1,127 |
1,144 |
1,127 |
1,138 |
+1.16% |
43,200 |
2024/3/7 |
1,122 |
1,133 |
1,122 |
1,125 |
+0.63% |
35,200 |
2024/3/6 |
1,107 |
1,123 |
1,105 |
1,118 |
+0.99% |
35,300 |
2024/3/5 |
1,119 |
1,119 |
1,101 |
1,107 |
-0.54% |
38,900 |
2024/3/4 |
1,119 |
1,124 |
1,112 |
1,113 |
+0.63% |
47,300 |
2024/3/1 |
1,097 |
1,107 |
1,097 |
1,106 |
+0.82% |
26,800 |
2024/2/29 |
1,110 |
1,110 |
1,096 |
1,097 |
-1.44% |
34,900 |
2024/2/28 |
1,105 |
1,119 |
1,105 |
1,113 |
+0.63% |
35,200 |
2024/2/27 |
1,117 |
1,117 |
1,106 |
1,106 |
-0.45% |
39,400 |
2024/2/26 |
1,126 |
1,128 |
1,111 |
1,111 |
-1.07% |
36,200 |
2024/2/22 |
1,130 |
1,130 |
1,120 |
1,123 |
-0.35% |
23,200 |
2024/2/21 |
1,133 |
1,136 |
1,127 |
1,127 |
-0.53% |
15,800 |
2024/2/20 |
1,133 |
1,143 |
1,133 |
1,133 |
-0.09% |
19,700 |
2024/2/19 |
1,131 |
1,137 |
1,131 |
1,134 |
+0.27% |
13,100 |
2024/2/16 |
1,123 |
1,137 |
1,123 |
1,131 |
+0.71% |
38,200 |
2024/2/15 |
1,115 |
1,125 |
1,115 |
1,123 |
+0.36% |
30,400 |
2024/2/14 |
1,128 |
1,128 |
1,118 |
1,119 |
-0.62% |
25,500 |
2024/2/13 |
1,132 |
1,136 |
1,125 |
1,126 |
-0.44% |
35,900 |
2024/2/9 |
1,136 |
1,136 |
1,126 |
1,131 |
-0.26% |
25,000 |
2024/2/8 |
1,160 |
1,160 |
1,130 |
1,134 |
-2.24% |
41,900 |
2024/2/7 |
1,153 |
1,164 |
1,147 |
1,160 |
+0.78% |
51,000 |
2024/2/6 |
1,157 |
1,161 |
1,148 |
1,151 |
+0.09% |
45,800 |
2024/2/5 |
1,164 |
1,165 |
1,149 |
1,150 |
-1.20% |
43,100 |
2024/2/2 |
1,145 |
1,181 |
1,142 |
1,164 |
+1.13% |
81,400 |
2024/2/1 |
1,129 |
1,155 |
1,129 |
1,151 |
+2.13% |
73,300 |
2024/1/31 |
1,130 |
1,138 |
1,111 |
1,127 |
-0.44% |
100,600 |
2024/1/30 |
1,137 |
1,141 |
1,132 |
1,132 |
-0.79% |
28,300 |
2024/1/29 |
1,146 |
1,146 |
1,134 |
1,141 |
+0.18% |
32,100 |
2024/1/26 |
1,137 |
1,150 |
1,134 |
1,139 |
+0.18% |
52,300 |
2024/1/25 |
1,132 |
1,138 |
1,131 |
1,137 |
+0.44% |
27,900 |
2024/1/24 |
1,129 |
1,139 |
1,128 |
1,132 |
+0.71% |
34,700 |
2024/1/23 |
1,123 |
1,134 |
1,117 |
1,124 |
+0.09% |
45,500 |
2024/1/22 |
1,125 |
1,127 |
1,120 |
1,123 |
+0.45% |
22,900 |
2024/1/19 |
1,127 |
1,127 |
1,118 |
1,118 |
-0.80% |
23,400 |
2024/1/18 |
1,130 |
1,135 |
1,118 |
1,127 |
-0.27% |
38,400 |
2024/1/17 |
1,134 |
1,141 |
1,130 |
1,130 |
-0.35% |
29,800 |
2024/1/16 |
1,130 |
1,138 |
1,129 |
1,134 |
+0.62% |
28,300 |
2024/1/15 |
1,130 |
1,137 |
1,123 |
1,127 |
-0.35% |
37,200 |
2024/1/12 |
1,132 |
1,140 |
1,124 |
1,131 |
-0.09% |
39,100 |
2024/1/11 |
1,130 |
1,139 |
1,122 |
1,132 |
+0.53% |
52,600 |
2024/1/10 |
1,110 |
1,127 |
1,107 |
1,126 |
+1.44% |
53,000 |
2024/1/9 |
1,089 |
1,113 |
1,089 |
1,110 |
+2.40% |
71,800 |
2024/1/5 |
1,085 |
1,087 |
1,077 |
1,084 |
+0.18% |
29,300 |
2024/1/4 |
1,068 |
1,082 |
1,054 |
1,082 |
+1.31% |
69,900 |
2023/12/29 |
1,054 |
1,070 |
1,054 |
1,068 |
+1.42% |
48,800 |
2023/12/28 |
1,042 |
1,053 |
1,041 |
1,053 |
+0.96% |
53,400 |
2023/12/27 |
1,024 |
1,044 |
1,024 |
1,043 |
+1.76% |
112,100 |
2023/12/26 |
1,032 |
1,038 |
1,024 |
1,025 |
-0.68% |
101,600 |
2023/12/25 |
1,042 |
1,047 |
1,032 |
1,032 |
-0.77% |
74,200 |
2023/12/22 |
1,039 |
1,045 |
1,035 |
1,040 |
+0.29% |
65,100 |
2023/12/21 |
1,041 |
1,043 |
1,033 |
1,037 |
-0.67% |
60,200 |
2023/12/20 |
1,046 |
1,052 |
1,043 |
1,044 |
-0.19% |
40,800 |
2023/12/19 |
1,049 |
1,049 |
1,040 |
1,046 |
-0.19% |
33,300 |
2023/12/18 |
1,050 |
1,050 |
1,037 |
1,048 |
-0.57% |
62,100 |
2023/12/15 |
1,053 |
1,058 |
1,049 |
1,054 |
+0.00% |
35,100 |
2023/12/14 |
1,064 |
1,067 |
1,051 |
1,054 |
-0.94% |
38,900 |
2023/12/13 |
1,064 |
1,075 |
1,063 |
1,064 |
+0.00% |
35,500 |
2023/12/12 |
1,070 |
1,073 |
1,063 |
1,064 |
-0.56% |
36,600 |
2023/12/11 |
1,055 |
1,070 |
1,055 |
1,070 |
+2.10% |
53,100 |
2023/12/8 |
1,062 |
1,064 |
1,047 |
1,048 |
-1.87% |
69,500 |
2023/12/7 |
1,071 |
1,078 |
1,066 |
1,068 |
-1.20% |
38,000 |
2023/12/6 |
1,070 |
1,083 |
1,070 |
1,081 |
+0.93% |
30,100 |
2023/12/5 |
1,080 |
1,088 |
1,071 |
1,071 |
-1.47% |
25,000 |
2023/12/4 |
1,080 |
1,087 |
1,075 |
1,087 |
+0.65% |
40,800 |
2023/12/1 |
1,089 |
1,094 |
1,080 |
1,080 |
-0.83% |
37,200 |
2023/11/30 |
1,087 |
1,093 |
1,083 |
1,089 |
+0.09% |
28,500 |
2023/11/29 |
1,084 |
1,095 |
1,084 |
1,088 |
+0.28% |
22,600 |
2023/11/28 |
1,088 |
1,089 |
1,079 |
1,085 |
-0.28% |
25,100 |
2023/11/27 |
1,100 |
1,102 |
1,087 |
1,088 |
-1.09% |
35,200 |
2023/11/24 |
1,083 |
1,102 |
1,083 |
1,100 |
+1.76% |
47,700 |
2023/11/22 |
1,065 |
1,086 |
1,064 |
1,081 |
+0.93% |
43,100 |
2023/11/21 |
1,048 |
1,076 |
1,046 |
1,071 |
+2.19% |
69,900 |
2023/11/20 |
1,058 |
1,060 |
1,048 |
1,048 |
-0.66% |
39,100 |
2023/11/17 |
1,043 |
1,055 |
1,043 |
1,055 |
+0.96% |
41,600 |
2023/11/16 |
1,041 |
1,053 |
1,041 |
1,045 |
+0.29% |
42,700 |
2023/11/15 |
1,043 |
1,048 |
1,040 |
1,042 |
-0.10% |
53,400 |
2023/11/14 |
1,048 |
1,052 |
1,037 |
1,043 |
-0.67% |
70,200 |
2023/11/13 |
1,060 |
1,061 |
1,046 |
1,050 |
-1.22% |
93,200 |
2023/11/10 |
1,063 |
1,065 |
1,057 |
1,063 |
-0.56% |
47,300 |
2023/11/9 |
1,069 |
1,070 |
1,057 |
1,069 |
+0.19% |
38,200 |
2023/11/8 |
1,075 |
1,077 |
1,062 |
1,067 |
-0.74% |
80,800 |
2023/11/7 |
1,069 |
1,077 |
1,069 |
1,075 |
+0.56% |
30,100 |
2023/11/6 |
1,065 |
1,075 |
1,061 |
1,069 |
+0.94% |
57,000 |
2023/11/2 |
1,069 |
1,069 |
1,054 |
1,059 |
-0.47% |
64,700 |
2023/11/1 |
1,084 |
1,084 |
1,063 |
1,064 |
-1.85% |
83,000 |
2023/10/31 |
1,073 |
1,084 |
1,063 |
1,084 |
+0.65% |
86,300 |
2023/10/30 |
1,091 |
1,092 |
1,077 |
1,077 |
-1.19% |
45,400 |
2023/10/27 |
1,091 |
1,096 |
1,086 |
1,090 |
+0.46% |
28,400 |
2023/10/26 |
1,084 |
1,095 |
1,084 |
1,085 |
+0.09% |
34,400 |
2023/10/25 |
1,089 |
1,092 |
1,084 |
1,084 |
-0.09% |
22,200 |
2023/10/24 |
1,078 |
1,086 |
1,070 |
1,085 |
+0.37% |
47,300 |
2023/10/23 |
1,090 |
1,090 |
1,080 |
1,081 |
-0.83% |
32,700 |
2023/10/20 |
1,088 |
1,094 |
1,084 |
1,090 |
+0.00% |
18,300 |
2023/10/19 |
1,087 |
1,098 |
1,085 |
1,090 |
-0.37% |
21,500 |
2023/10/18 |
1,091 |
1,098 |
1,087 |
1,094 |
+0.27% |
37,700 |
2023/10/17 |
1,082 |
1,094 |
1,082 |
1,091 |
+1.30% |
37,100 |
2023/10/16 |
1,078 |
1,080 |
1,069 |
1,077 |
-0.37% |
48,100 |
2023/10/13 |
1,092 |
1,094 |
1,079 |
1,081 |
-1.46% |
42,200 |
2023/10/12 |
1,090 |
1,098 |
1,081 |
1,097 |
+1.01% |
40,900 |
2023/10/11 |
1,097 |
1,097 |
1,083 |
1,086 |
-1.00% |
41,500 |
2023/10/10 |
1,100 |
1,104 |
1,091 |
1,097 |
+0.37% |
54,000 |
2023/10/6 |
1,092 |
1,100 |
1,092 |
1,093 |
+0.00% |
25,400 |
2023/10/5 |
1,085 |
1,094 |
1,081 |
1,093 |
+0.92% |
38,500 |
2023/10/4 |
1,096 |
1,098 |
1,081 |
1,083 |
-1.63% |
66,400 |
2023/10/3 |
1,118 |
1,118 |
1,099 |
1,101 |
-1.52% |
61,400 |
2023/10/2 |
1,137 |
1,142 |
1,117 |
1,118 |
-1.58% |
33,400 |
2023/9/29 |
1,130 |
1,144 |
1,128 |
1,136 |
+0.71% |
36,300 |
2023/9/28 |
1,153 |
1,153 |
1,127 |
1,128 |
-2.67% |
80,500 |
2023/9/27 |
1,167 |
1,167 |
1,135 |
1,159 |
-0.69% |
124,000 |
2023/9/26 |
1,161 |
1,167 |
1,157 |
1,167 |
+0.43% |
64,700 |
|