日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
1,188 |
1,194 |
1,156 |
1,159 |
-2.77% |
29,700 |
2024/3/27 |
1,190 |
1,202 |
1,182 |
1,192 |
+0.85% |
44,000 |
2024/3/26 |
1,178 |
1,189 |
1,175 |
1,182 |
+0.51% |
16,100 |
2024/3/25 |
1,187 |
1,190 |
1,171 |
1,176 |
-1.09% |
20,800 |
2024/3/22 |
1,184 |
1,189 |
1,178 |
1,189 |
+0.17% |
23,300 |
2024/3/21 |
1,182 |
1,190 |
1,174 |
1,187 |
+0.76% |
26,400 |
2024/3/19 |
1,160 |
1,178 |
1,157 |
1,178 |
+1.55% |
20,300 |
2024/3/18 |
1,174 |
1,174 |
1,155 |
1,160 |
+0.78% |
29,500 |
2024/3/15 |
1,140 |
1,152 |
1,135 |
1,151 |
+1.41% |
22,200 |
2024/3/14 |
1,138 |
1,138 |
1,129 |
1,135 |
+0.62% |
11,300 |
2024/3/13 |
1,137 |
1,140 |
1,125 |
1,128 |
-0.88% |
9,500 |
2024/3/12 |
1,130 |
1,138 |
1,116 |
1,138 |
+0.89% |
17,100 |
2024/3/11 |
1,144 |
1,144 |
1,120 |
1,128 |
-1.57% |
22,500 |
2024/3/8 |
1,128 |
1,149 |
1,128 |
1,146 |
+1.15% |
30,800 |
2024/3/7 |
1,135 |
1,135 |
1,123 |
1,133 |
+0.27% |
18,100 |
2024/3/6 |
1,116 |
1,134 |
1,116 |
1,130 |
+0.27% |
23,300 |
2024/3/5 |
1,116 |
1,131 |
1,115 |
1,127 |
+0.45% |
20,700 |
2024/3/4 |
1,130 |
1,133 |
1,114 |
1,122 |
+0.00% |
27,700 |
2024/3/1 |
1,133 |
1,133 |
1,114 |
1,122 |
-0.36% |
17,000 |
2024/2/29 |
1,133 |
1,144 |
1,123 |
1,126 |
-1.23% |
25,700 |
2024/2/28 |
1,128 |
1,150 |
1,128 |
1,140 |
+0.53% |
38,800 |
2024/2/27 |
1,130 |
1,137 |
1,123 |
1,134 |
+1.07% |
14,800 |
2024/2/26 |
1,128 |
1,136 |
1,121 |
1,122 |
-0.44% |
18,400 |
2024/2/22 |
1,121 |
1,127 |
1,120 |
1,127 |
+0.81% |
18,400 |
2024/2/21 |
1,121 |
1,124 |
1,112 |
1,118 |
+0.09% |
26,200 |
2024/2/20 |
1,121 |
1,123 |
1,115 |
1,117 |
-0.36% |
18,800 |
2024/2/19 |
1,101 |
1,121 |
1,101 |
1,121 |
+1.26% |
17,700 |
2024/2/16 |
1,093 |
1,112 |
1,093 |
1,107 |
+1.37% |
30,800 |
2024/2/15 |
1,114 |
1,115 |
1,085 |
1,092 |
-1.44% |
31,900 |
2024/2/14 |
1,125 |
1,125 |
1,104 |
1,108 |
-1.16% |
26,000 |
2024/2/13 |
1,110 |
1,126 |
1,105 |
1,121 |
+1.54% |
35,900 |
2024/2/9 |
1,104 |
1,108 |
1,090 |
1,104 |
+0.00% |
28,400 |
2024/2/8 |
1,123 |
1,125 |
1,095 |
1,104 |
-1.60% |
48,000 |
2024/2/7 |
1,113 |
1,125 |
1,111 |
1,122 |
+0.27% |
28,300 |
2024/2/6 |
1,120 |
1,140 |
1,115 |
1,119 |
+1.63% |
69,600 |
2024/2/5 |
1,110 |
1,111 |
1,093 |
1,101 |
-0.63% |
35,900 |
2024/2/2 |
1,099 |
1,111 |
1,093 |
1,108 |
+1.00% |
35,000 |
2024/2/1 |
1,094 |
1,099 |
1,086 |
1,097 |
+0.27% |
24,100 |
2024/1/31 |
1,074 |
1,094 |
1,073 |
1,094 |
+0.92% |
23,500 |
2024/1/30 |
1,095 |
1,095 |
1,082 |
1,084 |
-1.81% |
26,500 |
2024/1/29 |
1,063 |
1,104 |
1,063 |
1,104 |
+4.74% |
101,200 |
2024/1/26 |
1,058 |
1,061 |
1,054 |
1,054 |
-0.38% |
29,000 |
2024/1/25 |
1,058 |
1,061 |
1,056 |
1,058 |
+0.28% |
17,300 |
2024/1/24 |
1,062 |
1,062 |
1,055 |
1,055 |
-0.94% |
20,200 |
2024/1/23 |
1,077 |
1,077 |
1,065 |
1,065 |
-0.65% |
29,400 |
2024/1/22 |
1,065 |
1,075 |
1,065 |
1,072 |
+1.13% |
25,500 |
2024/1/19 |
1,064 |
1,065 |
1,057 |
1,060 |
-0.09% |
25,700 |
2024/1/18 |
1,058 |
1,063 |
1,056 |
1,061 |
+0.28% |
18,400 |
2024/1/17 |
1,070 |
1,074 |
1,058 |
1,058 |
+0.00% |
25,100 |
2024/1/16 |
1,075 |
1,075 |
1,055 |
1,058 |
-1.03% |
41,100 |
2024/1/15 |
1,050 |
1,070 |
1,050 |
1,069 |
+2.00% |
37,100 |
2024/1/12 |
1,063 |
1,063 |
1,047 |
1,048 |
-1.32% |
31,000 |
2024/1/11 |
1,052 |
1,063 |
1,052 |
1,062 |
+1.05% |
26,400 |
2024/1/10 |
1,048 |
1,057 |
1,045 |
1,051 |
-0.10% |
25,400 |
2024/1/9 |
1,047 |
1,052 |
1,045 |
1,052 |
+0.67% |
14,600 |
2024/1/5 |
1,034 |
1,045 |
1,030 |
1,045 |
+1.85% |
26,100 |
2024/1/4 |
1,013 |
1,026 |
1,005 |
1,026 |
+1.18% |
26,700 |
2023/12/29 |
1,010 |
1,018 |
1,009 |
1,014 |
+0.50% |
25,900 |
2023/12/28 |
1,001 |
1,012 |
1,001 |
1,009 |
-0.10% |
19,400 |
2023/12/27 |
1,006 |
1,010 |
1,000 |
1,010 |
+0.80% |
36,100 |
2023/12/26 |
999 |
1,005 |
999 |
1,002 |
+0.40% |
24,300 |
2023/12/25 |
1,009 |
1,009 |
998 |
998 |
-0.30% |
22,100 |
2023/12/22 |
1,001 |
1,010 |
1,001 |
1,001 |
-0.50% |
31,100 |
2023/12/21 |
1,004 |
1,007 |
996 |
1,006 |
+0.00% |
36,900 |
2023/12/20 |
1,013 |
1,016 |
1,006 |
1,006 |
-0.59% |
30,100 |
2023/12/19 |
1,014 |
1,014 |
1,003 |
1,012 |
+0.00% |
36,600 |
2023/12/18 |
1,022 |
1,022 |
1,004 |
1,012 |
-1.17% |
73,900 |
2023/12/15 |
1,017 |
1,025 |
1,016 |
1,024 |
+0.89% |
32,900 |
2023/12/14 |
1,021 |
1,023 |
1,011 |
1,015 |
-0.39% |
36,600 |
2023/12/13 |
1,018 |
1,024 |
1,018 |
1,019 |
+0.10% |
21,200 |
2023/12/12 |
1,022 |
1,025 |
1,014 |
1,018 |
-0.49% |
18,200 |
2023/12/11 |
1,025 |
1,025 |
1,017 |
1,023 |
+1.29% |
43,900 |
2023/12/8 |
1,019 |
1,022 |
1,008 |
1,010 |
-1.08% |
58,800 |
2023/12/7 |
1,019 |
1,026 |
1,019 |
1,021 |
-0.10% |
25,700 |
2023/12/6 |
1,014 |
1,026 |
1,014 |
1,022 |
+0.99% |
26,000 |
2023/12/5 |
1,019 |
1,025 |
1,012 |
1,012 |
-1.46% |
30,600 |
2023/12/4 |
1,018 |
1,027 |
1,013 |
1,027 |
+0.79% |
32,500 |
2023/12/1 |
1,020 |
1,023 |
1,015 |
1,019 |
+0.10% |
25,700 |
2023/11/30 |
1,007 |
1,020 |
1,007 |
1,018 |
+1.19% |
29,300 |
2023/11/29 |
1,012 |
1,016 |
1,006 |
1,006 |
-0.59% |
16,900 |
2023/11/28 |
1,024 |
1,024 |
1,006 |
1,012 |
-0.69% |
21,800 |
2023/11/27 |
1,024 |
1,024 |
1,017 |
1,019 |
-0.49% |
11,800 |
2023/11/24 |
1,022 |
1,026 |
1,018 |
1,024 |
+0.29% |
18,000 |
2023/11/22 |
1,014 |
1,023 |
1,012 |
1,021 |
+0.99% |
18,800 |
2023/11/21 |
1,019 |
1,019 |
1,010 |
1,011 |
+0.10% |
16,000 |
2023/11/20 |
1,024 |
1,026 |
1,010 |
1,010 |
-1.17% |
26,500 |
2023/11/17 |
1,011 |
1,023 |
1,011 |
1,022 |
+1.09% |
18,500 |
2023/11/16 |
1,018 |
1,020 |
1,011 |
1,011 |
-0.69% |
21,600 |
2023/11/15 |
1,015 |
1,019 |
1,011 |
1,018 |
+0.39% |
19,100 |
2023/11/14 |
1,016 |
1,016 |
1,009 |
1,014 |
+0.40% |
13,900 |
2023/11/13 |
1,019 |
1,019 |
1,010 |
1,010 |
-0.39% |
22,900 |
2023/11/10 |
1,008 |
1,014 |
1,004 |
1,014 |
+0.40% |
14,400 |
2023/11/9 |
1,010 |
1,010 |
1,001 |
1,010 |
+0.50% |
18,800 |
2023/11/8 |
1,042 |
1,042 |
1,001 |
1,005 |
-3.09% |
32,100 |
2023/11/7 |
1,031 |
1,040 |
1,029 |
1,037 |
+0.88% |
34,300 |
2023/11/6 |
1,025 |
1,031 |
1,020 |
1,028 |
+0.19% |
48,900 |
2023/11/2 |
1,023 |
1,027 |
1,012 |
1,026 |
+0.00% |
25,000 |
2023/11/1 |
1,019 |
1,028 |
1,017 |
1,026 |
+1.08% |
38,800 |
2023/10/31 |
998 |
1,016 |
998 |
1,015 |
+1.60% |
36,400 |
2023/10/30 |
1,011 |
1,011 |
997 |
999 |
-1.19% |
27,000 |
2023/10/27 |
1,006 |
1,011 |
1,002 |
1,011 |
+1.51% |
19,000 |
2023/10/26 |
996 |
1,006 |
995 |
996 |
-0.70% |
16,600 |
2023/10/25 |
1,000 |
1,010 |
1,000 |
1,003 |
+0.20% |
13,500 |
2023/10/24 |
998 |
1,005 |
988 |
1,001 |
+0.10% |
34,300 |
2023/10/23 |
1,015 |
1,016 |
1,000 |
1,000 |
-0.99% |
19,100 |
2023/10/20 |
1,005 |
1,022 |
1,003 |
1,010 |
+0.40% |
17,900 |
2023/10/19 |
1,004 |
1,010 |
1,004 |
1,006 |
-0.30% |
24,700 |
2023/10/18 |
1,010 |
1,011 |
1,000 |
1,009 |
-0.10% |
20,200 |
2023/10/17 |
1,008 |
1,020 |
1,008 |
1,010 |
-0.10% |
16,400 |
2023/10/16 |
1,010 |
1,017 |
1,001 |
1,011 |
+0.00% |
26,100 |
2023/10/13 |
1,018 |
1,022 |
1,007 |
1,011 |
-1.08% |
21,200 |
2023/10/12 |
1,010 |
1,022 |
1,010 |
1,022 |
+0.79% |
18,100 |
2023/10/11 |
1,022 |
1,022 |
1,013 |
1,014 |
-0.78% |
17,200 |
2023/10/10 |
1,009 |
1,023 |
1,009 |
1,022 |
+1.79% |
24,500 |
2023/10/6 |
1,006 |
1,014 |
1,004 |
1,004 |
-0.20% |
22,300 |
2023/10/5 |
1,000 |
1,009 |
999 |
1,006 |
+1.21% |
34,000 |
2023/10/4 |
1,000 |
1,003 |
991 |
994 |
-1.29% |
48,700 |
2023/10/3 |
1,014 |
1,014 |
1,005 |
1,007 |
-0.59% |
27,800 |
2023/10/2 |
1,029 |
1,034 |
1,013 |
1,013 |
-0.39% |
27,600 |
2023/9/29 |
1,038 |
1,038 |
1,013 |
1,017 |
-2.02% |
32,400 |
2023/9/28 |
1,051 |
1,053 |
1,034 |
1,038 |
-2.90% |
40,100 |
2023/9/27 |
1,063 |
1,071 |
1,047 |
1,069 |
+0.56% |
56,300 |
2023/9/26 |
1,068 |
1,068 |
1,057 |
1,063 |
-0.09% |
21,700 |
|