日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
1,414 |
1,448 |
1,411 |
1,440 |
+2.64% |
193,600 |
2024/3/28 |
1,423 |
1,423 |
1,393 |
1,403 |
-4.04% |
281,900 |
2024/3/27 |
1,449 |
1,468 |
1,443 |
1,462 |
+1.11% |
355,900 |
2024/3/26 |
1,445 |
1,454 |
1,436 |
1,446 |
+0.21% |
189,300 |
2024/3/25 |
1,439 |
1,452 |
1,433 |
1,443 |
+0.49% |
223,000 |
2024/3/22 |
1,435 |
1,440 |
1,417 |
1,436 |
+0.42% |
120,900 |
2024/3/21 |
1,427 |
1,444 |
1,426 |
1,430 |
+0.42% |
236,300 |
2024/3/19 |
1,423 |
1,434 |
1,412 |
1,424 |
+0.28% |
297,900 |
2024/3/18 |
1,420 |
1,430 |
1,416 |
1,420 |
+0.71% |
247,300 |
2024/3/15 |
1,400 |
1,427 |
1,399 |
1,410 |
+1.08% |
280,000 |
2024/3/14 |
1,398 |
1,402 |
1,380 |
1,395 |
+0.58% |
167,100 |
2024/3/13 |
1,410 |
1,417 |
1,379 |
1,387 |
-1.42% |
181,700 |
2024/3/12 |
1,387 |
1,407 |
1,365 |
1,407 |
+1.30% |
154,900 |
2024/3/11 |
1,411 |
1,414 |
1,377 |
1,389 |
-2.39% |
301,000 |
2024/3/8 |
1,398 |
1,433 |
1,396 |
1,423 |
+0.85% |
191,000 |
2024/3/7 |
1,428 |
1,430 |
1,404 |
1,411 |
-0.70% |
123,400 |
2024/3/6 |
1,392 |
1,423 |
1,387 |
1,421 |
+1.57% |
199,400 |
2024/3/5 |
1,392 |
1,407 |
1,381 |
1,399 |
+0.36% |
157,600 |
2024/3/4 |
1,399 |
1,399 |
1,376 |
1,394 |
-0.71% |
260,800 |
2024/3/1 |
1,413 |
1,416 |
1,399 |
1,404 |
+0.00% |
167,900 |
2024/2/29 |
1,412 |
1,417 |
1,385 |
1,404 |
-0.92% |
316,900 |
2024/2/28 |
1,408 |
1,427 |
1,402 |
1,417 |
+0.64% |
197,400 |
2024/2/27 |
1,416 |
1,440 |
1,406 |
1,408 |
-0.64% |
161,000 |
2024/2/26 |
1,432 |
1,453 |
1,416 |
1,417 |
-0.84% |
162,600 |
2024/2/22 |
1,444 |
1,459 |
1,427 |
1,429 |
-0.69% |
151,300 |
2024/2/21 |
1,426 |
1,450 |
1,426 |
1,439 |
+0.70% |
164,500 |
2024/2/20 |
1,430 |
1,431 |
1,412 |
1,429 |
-1.31% |
199,900 |
2024/2/19 |
1,397 |
1,450 |
1,387 |
1,448 |
+3.65% |
200,800 |
2024/2/16 |
1,386 |
1,407 |
1,379 |
1,397 |
+2.05% |
203,100 |
2024/2/15 |
1,405 |
1,407 |
1,368 |
1,369 |
-1.37% |
195,000 |
2024/2/14 |
1,415 |
1,415 |
1,380 |
1,388 |
-2.05% |
196,900 |
2024/2/13 |
1,401 |
1,417 |
1,375 |
1,417 |
+0.71% |
260,800 |
2024/2/9 |
1,424 |
1,440 |
1,377 |
1,407 |
-1.26% |
421,400 |
2024/2/8 |
1,445 |
1,445 |
1,413 |
1,425 |
-1.11% |
159,400 |
2024/2/7 |
1,426 |
1,453 |
1,426 |
1,441 |
+0.84% |
145,000 |
2024/2/6 |
1,425 |
1,435 |
1,411 |
1,429 |
-0.14% |
144,000 |
2024/2/5 |
1,439 |
1,440 |
1,422 |
1,431 |
+0.63% |
135,700 |
2024/2/2 |
1,446 |
1,447 |
1,421 |
1,422 |
-1.25% |
147,900 |
2024/2/1 |
1,461 |
1,464 |
1,436 |
1,440 |
-1.77% |
161,000 |
2024/1/31 |
1,475 |
1,483 |
1,455 |
1,466 |
-0.68% |
147,800 |
2024/1/30 |
1,480 |
1,493 |
1,473 |
1,476 |
-0.81% |
236,300 |
2024/1/29 |
1,476 |
1,495 |
1,476 |
1,488 |
+1.22% |
122,800 |
2024/1/26 |
1,494 |
1,507 |
1,467 |
1,470 |
-2.33% |
171,700 |
2024/1/25 |
1,477 |
1,505 |
1,469 |
1,505 |
+2.17% |
138,300 |
2024/1/24 |
1,491 |
1,491 |
1,468 |
1,473 |
-1.60% |
165,500 |
2024/1/23 |
1,488 |
1,512 |
1,483 |
1,497 |
+0.47% |
245,700 |
2024/1/22 |
1,469 |
1,490 |
1,460 |
1,490 |
+2.34% |
264,200 |
2024/1/19 |
1,470 |
1,470 |
1,454 |
1,456 |
-0.68% |
121,000 |
2024/1/18 |
1,459 |
1,488 |
1,459 |
1,466 |
+0.55% |
125,500 |
2024/1/17 |
1,475 |
1,488 |
1,450 |
1,458 |
-0.88% |
173,600 |
2024/1/16 |
1,498 |
1,500 |
1,471 |
1,471 |
+0.14% |
204,500 |
2024/1/15 |
1,439 |
1,469 |
1,439 |
1,469 |
+1.80% |
163,400 |
2024/1/12 |
1,470 |
1,486 |
1,437 |
1,443 |
-0.21% |
210,200 |
2024/1/11 |
1,439 |
1,464 |
1,430 |
1,446 |
+0.98% |
313,600 |
2024/1/10 |
1,424 |
1,444 |
1,417 |
1,432 |
+0.85% |
153,100 |
2024/1/9 |
1,413 |
1,436 |
1,413 |
1,420 |
+1.14% |
187,100 |
2024/1/5 |
1,414 |
1,414 |
1,390 |
1,404 |
-0.07% |
163,800 |
2024/1/4 |
1,379 |
1,405 |
1,358 |
1,405 |
+1.89% |
162,500 |
2023/12/29 |
1,386 |
1,393 |
1,361 |
1,379 |
-0.07% |
138,800 |
2023/12/28 |
1,363 |
1,380 |
1,357 |
1,380 |
+1.55% |
115,500 |
2023/12/27 |
1,345 |
1,360 |
1,343 |
1,359 |
+1.34% |
127,000 |
2023/12/26 |
1,345 |
1,346 |
1,330 |
1,341 |
+0.22% |
100,400 |
2023/12/25 |
1,349 |
1,350 |
1,330 |
1,338 |
-0.30% |
92,900 |
2023/12/22 |
1,326 |
1,358 |
1,326 |
1,342 |
+1.21% |
118,100 |
2023/12/21 |
1,329 |
1,338 |
1,314 |
1,326 |
-1.56% |
145,400 |
2023/12/20 |
1,349 |
1,356 |
1,338 |
1,347 |
+0.37% |
99,300 |
2023/12/19 |
1,349 |
1,363 |
1,330 |
1,342 |
+0.00% |
125,300 |
2023/12/18 |
1,340 |
1,357 |
1,329 |
1,342 |
+0.15% |
149,300 |
2023/12/15 |
1,330 |
1,354 |
1,330 |
1,340 |
+1.67% |
92,000 |
2023/12/14 |
1,340 |
1,348 |
1,311 |
1,318 |
-1.64% |
149,700 |
2023/12/13 |
1,343 |
1,353 |
1,330 |
1,340 |
-0.22% |
178,800 |
2023/12/12 |
1,367 |
1,367 |
1,335 |
1,343 |
-1.03% |
152,000 |
2023/12/11 |
1,372 |
1,375 |
1,333 |
1,357 |
-0.37% |
234,000 |
2023/12/8 |
1,405 |
1,412 |
1,359 |
1,362 |
-4.62% |
276,800 |
2023/12/7 |
1,403 |
1,440 |
1,396 |
1,428 |
+0.28% |
260,100 |
2023/12/6 |
1,399 |
1,433 |
1,399 |
1,424 |
+2.01% |
309,700 |
2023/12/5 |
1,385 |
1,411 |
1,385 |
1,396 |
-0.36% |
209,800 |
2023/12/4 |
1,385 |
1,414 |
1,372 |
1,401 |
+1.01% |
428,200 |
2023/12/1 |
1,405 |
1,412 |
1,384 |
1,387 |
-1.98% |
229,900 |
2023/11/30 |
1,365 |
1,419 |
1,365 |
1,415 |
+4.43% |
303,900 |
2023/11/29 |
1,370 |
1,372 |
1,355 |
1,355 |
-2.02% |
133,200 |
2023/11/28 |
1,385 |
1,409 |
1,365 |
1,383 |
-0.22% |
227,700 |
2023/11/27 |
1,393 |
1,402 |
1,377 |
1,386 |
+0.87% |
183,100 |
2023/11/24 |
1,356 |
1,380 |
1,352 |
1,374 |
+2.00% |
211,400 |
2023/11/22 |
1,333 |
1,353 |
1,333 |
1,347 |
+0.22% |
113,600 |
2023/11/21 |
1,341 |
1,351 |
1,317 |
1,344 |
+1.20% |
213,500 |
2023/11/20 |
1,350 |
1,362 |
1,328 |
1,328 |
-1.48% |
173,000 |
2023/11/17 |
1,330 |
1,350 |
1,330 |
1,348 |
+0.37% |
125,600 |
2023/11/16 |
1,334 |
1,359 |
1,328 |
1,343 |
+1.21% |
145,100 |
2023/11/15 |
1,348 |
1,359 |
1,311 |
1,327 |
-2.28% |
249,900 |
2023/11/14 |
1,365 |
1,373 |
1,345 |
1,358 |
+0.00% |
249,100 |
2023/11/13 |
1,359 |
1,380 |
1,342 |
1,358 |
+1.49% |
451,900 |
2023/11/10 |
1,302 |
1,348 |
1,246 |
1,338 |
+1.36% |
1,022,200 |
2023/11/9 |
1,172 |
1,360 |
1,144 |
1,320 |
+12.24% |
1,144,000 |
2023/11/8 |
1,206 |
1,232 |
1,175 |
1,176 |
-2.65% |
194,600 |
2023/11/7 |
1,198 |
1,217 |
1,194 |
1,208 |
+1.17% |
88,400 |
2023/11/6 |
1,200 |
1,203 |
1,182 |
1,194 |
+0.67% |
125,400 |
2023/11/2 |
1,188 |
1,196 |
1,173 |
1,186 |
+0.85% |
117,000 |
2023/11/1 |
1,175 |
1,189 |
1,164 |
1,176 |
+0.51% |
160,600 |
2023/10/31 |
1,147 |
1,171 |
1,127 |
1,170 |
+1.65% |
136,800 |
2023/10/30 |
1,170 |
1,176 |
1,146 |
1,151 |
-1.54% |
432,300 |
2023/10/27 |
1,126 |
1,169 |
1,126 |
1,169 |
+4.66% |
111,500 |
2023/10/26 |
1,136 |
1,143 |
1,113 |
1,117 |
-1.85% |
120,400 |
2023/10/25 |
1,146 |
1,155 |
1,134 |
1,138 |
-0.09% |
73,200 |
2023/10/24 |
1,123 |
1,142 |
1,102 |
1,139 |
+1.61% |
138,300 |
2023/10/23 |
1,126 |
1,138 |
1,121 |
1,121 |
-1.67% |
105,800 |
2023/10/20 |
1,142 |
1,152 |
1,122 |
1,140 |
-0.87% |
102,800 |
2023/10/19 |
1,153 |
1,176 |
1,145 |
1,150 |
-1.37% |
81,200 |
2023/10/18 |
1,170 |
1,176 |
1,150 |
1,166 |
+0.52% |
88,400 |
2023/10/17 |
1,177 |
1,182 |
1,144 |
1,160 |
+0.00% |
100,300 |
2023/10/16 |
1,169 |
1,182 |
1,146 |
1,160 |
-1.94% |
175,500 |
2023/10/13 |
1,219 |
1,225 |
1,182 |
1,183 |
-4.44% |
154,200 |
2023/10/12 |
1,211 |
1,242 |
1,211 |
1,238 |
+4.83% |
254,900 |
2023/10/11 |
1,244 |
1,244 |
1,181 |
1,181 |
-6.12% |
267,100 |
2023/10/10 |
1,203 |
1,258 |
1,200 |
1,258 |
+9.11% |
486,100 |
2023/10/6 |
1,155 |
1,179 |
1,153 |
1,153 |
-0.17% |
76,500 |
2023/10/5 |
1,128 |
1,156 |
1,123 |
1,155 |
+1.76% |
165,500 |
2023/10/4 |
1,133 |
1,160 |
1,124 |
1,135 |
-2.07% |
205,400 |
2023/10/3 |
1,178 |
1,199 |
1,153 |
1,159 |
-1.45% |
181,500 |
2023/10/2 |
1,172 |
1,201 |
1,172 |
1,176 |
+0.09% |
118,200 |
2023/9/29 |
1,198 |
1,198 |
1,160 |
1,175 |
-1.09% |
183,200 |
2023/9/28 |
1,203 |
1,227 |
1,186 |
1,188 |
-2.06% |
138,400 |
2023/9/27 |
1,198 |
1,216 |
1,191 |
1,213 |
+0.83% |
223,700 |
|