日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
1,888 |
1,893 |
1,863 |
1,878 |
+0.54% |
39,800 |
2024/3/28 |
1,951 |
1,951 |
1,864 |
1,868 |
-5.61% |
69,100 |
2024/3/27 |
1,962 |
1,979 |
1,959 |
1,979 |
+1.23% |
60,900 |
2024/3/26 |
1,947 |
1,956 |
1,936 |
1,955 |
+0.77% |
19,200 |
2024/3/25 |
1,944 |
1,954 |
1,939 |
1,940 |
-0.82% |
29,300 |
2024/3/22 |
1,950 |
1,975 |
1,946 |
1,956 |
+0.51% |
24,800 |
2024/3/21 |
1,947 |
1,952 |
1,934 |
1,946 |
+0.62% |
30,300 |
2024/3/19 |
1,938 |
1,938 |
1,919 |
1,934 |
+0.47% |
20,300 |
2024/3/18 |
1,945 |
1,945 |
1,925 |
1,925 |
-0.47% |
17,900 |
2024/3/15 |
1,908 |
1,934 |
1,907 |
1,934 |
+0.78% |
25,900 |
2024/3/14 |
1,928 |
1,928 |
1,911 |
1,919 |
+0.10% |
18,900 |
2024/3/13 |
1,945 |
1,949 |
1,909 |
1,917 |
-0.78% |
16,100 |
2024/3/12 |
1,922 |
1,934 |
1,901 |
1,932 |
+0.52% |
18,100 |
2024/3/11 |
1,958 |
1,958 |
1,911 |
1,922 |
-2.24% |
38,500 |
2024/3/8 |
1,933 |
1,969 |
1,933 |
1,966 |
+1.60% |
30,800 |
2024/3/7 |
1,940 |
1,952 |
1,931 |
1,935 |
-0.05% |
22,100 |
2024/3/6 |
1,942 |
1,966 |
1,936 |
1,936 |
-1.02% |
32,400 |
2024/3/5 |
1,935 |
1,964 |
1,911 |
1,956 |
-0.61% |
52,100 |
2024/3/4 |
1,961 |
2,038 |
1,920 |
1,968 |
+6.38% |
244,100 |
2024/3/1 |
1,860 |
1,862 |
1,836 |
1,850 |
-0.38% |
16,400 |
2024/2/29 |
1,882 |
1,889 |
1,857 |
1,857 |
-1.33% |
16,600 |
2024/2/28 |
1,856 |
1,895 |
1,856 |
1,882 |
+0.86% |
26,100 |
2024/2/27 |
1,837 |
1,869 |
1,836 |
1,866 |
+1.97% |
22,800 |
2024/2/26 |
1,840 |
1,844 |
1,830 |
1,830 |
-0.22% |
18,300 |
2024/2/22 |
1,840 |
1,840 |
1,824 |
1,834 |
+0.00% |
17,400 |
2024/2/21 |
1,845 |
1,845 |
1,825 |
1,834 |
-0.27% |
15,200 |
2024/2/20 |
1,855 |
1,869 |
1,839 |
1,839 |
-0.59% |
16,700 |
2024/2/19 |
1,826 |
1,853 |
1,826 |
1,850 |
+1.31% |
15,900 |
2024/2/16 |
1,815 |
1,830 |
1,815 |
1,826 |
+1.33% |
22,700 |
2024/2/15 |
1,822 |
1,833 |
1,802 |
1,802 |
-1.26% |
29,900 |
2024/2/14 |
1,861 |
1,861 |
1,811 |
1,825 |
-2.14% |
40,300 |
2024/2/13 |
1,839 |
1,870 |
1,826 |
1,865 |
+2.92% |
84,900 |
2024/2/9 |
1,813 |
1,872 |
1,806 |
1,812 |
-2.05% |
68,000 |
2024/2/8 |
1,886 |
1,886 |
1,834 |
1,850 |
-0.11% |
66,200 |
2024/2/7 |
1,836 |
1,854 |
1,832 |
1,852 |
+1.31% |
25,000 |
2024/2/6 |
1,840 |
1,852 |
1,815 |
1,828 |
+0.44% |
49,300 |
2024/2/5 |
1,794 |
1,820 |
1,783 |
1,820 |
+3.35% |
39,900 |
2024/2/2 |
1,761 |
1,763 |
1,744 |
1,761 |
+0.06% |
23,000 |
2024/2/1 |
1,751 |
1,784 |
1,751 |
1,760 |
+0.46% |
35,300 |
2024/1/31 |
1,771 |
1,778 |
1,738 |
1,752 |
-1.02% |
50,600 |
2024/1/30 |
1,805 |
1,805 |
1,770 |
1,770 |
-1.94% |
35,000 |
2024/1/29 |
1,772 |
1,810 |
1,772 |
1,805 |
+1.92% |
43,800 |
2024/1/26 |
1,768 |
1,782 |
1,759 |
1,771 |
+0.97% |
55,200 |
2024/1/25 |
1,749 |
1,755 |
1,735 |
1,754 |
+0.80% |
40,900 |
2024/1/24 |
1,708 |
1,745 |
1,696 |
1,740 |
+4.25% |
70,900 |
2024/1/23 |
1,690 |
1,690 |
1,669 |
1,669 |
-1.48% |
31,500 |
2024/1/22 |
1,681 |
1,694 |
1,677 |
1,694 |
+2.23% |
18,200 |
2024/1/19 |
1,671 |
1,674 |
1,652 |
1,657 |
-1.07% |
34,600 |
2024/1/18 |
1,694 |
1,697 |
1,674 |
1,675 |
-1.12% |
19,500 |
2024/1/17 |
1,710 |
1,710 |
1,690 |
1,694 |
-0.18% |
19,200 |
2024/1/16 |
1,715 |
1,715 |
1,692 |
1,697 |
-1.39% |
20,200 |
2024/1/15 |
1,692 |
1,722 |
1,690 |
1,721 |
+1.71% |
21,200 |
2024/1/12 |
1,720 |
1,720 |
1,686 |
1,692 |
-1.17% |
18,000 |
2024/1/11 |
1,710 |
1,719 |
1,708 |
1,712 |
+0.00% |
24,800 |
2024/1/10 |
1,712 |
1,718 |
1,705 |
1,712 |
-0.58% |
19,900 |
2024/1/9 |
1,730 |
1,747 |
1,710 |
1,722 |
+0.76% |
29,400 |
2024/1/5 |
1,679 |
1,709 |
1,668 |
1,709 |
+2.77% |
25,500 |
2024/1/4 |
1,632 |
1,667 |
1,622 |
1,663 |
+2.28% |
22,300 |
2023/12/29 |
1,620 |
1,629 |
1,607 |
1,626 |
+0.18% |
14,700 |
2023/12/28 |
1,608 |
1,623 |
1,604 |
1,623 |
+0.93% |
13,400 |
2023/12/27 |
1,601 |
1,613 |
1,598 |
1,608 |
+0.88% |
33,300 |
2023/12/26 |
1,593 |
1,600 |
1,586 |
1,594 |
+0.00% |
11,800 |
2023/12/25 |
1,610 |
1,610 |
1,584 |
1,594 |
-0.56% |
11,100 |
2023/12/22 |
1,584 |
1,606 |
1,584 |
1,603 |
+1.20% |
25,500 |
2023/12/21 |
1,586 |
1,598 |
1,582 |
1,584 |
-0.94% |
21,600 |
2023/12/20 |
1,614 |
1,619 |
1,594 |
1,599 |
-0.93% |
13,600 |
2023/12/19 |
1,617 |
1,618 |
1,596 |
1,614 |
-0.62% |
22,200 |
2023/12/18 |
1,617 |
1,625 |
1,594 |
1,624 |
-0.12% |
23,700 |
2023/12/15 |
1,602 |
1,627 |
1,601 |
1,626 |
+1.43% |
55,300 |
2023/12/14 |
1,639 |
1,640 |
1,593 |
1,603 |
-2.14% |
18,400 |
2023/12/13 |
1,624 |
1,645 |
1,617 |
1,638 |
+1.11% |
24,600 |
2023/12/12 |
1,636 |
1,636 |
1,613 |
1,620 |
-0.98% |
19,200 |
2023/12/11 |
1,610 |
1,636 |
1,610 |
1,636 |
+1.74% |
15,400 |
2023/12/8 |
1,620 |
1,638 |
1,606 |
1,608 |
-0.86% |
27,800 |
2023/12/7 |
1,618 |
1,626 |
1,605 |
1,622 |
+0.43% |
16,200 |
2023/12/6 |
1,588 |
1,628 |
1,582 |
1,615 |
+1.96% |
36,600 |
2023/12/5 |
1,570 |
1,593 |
1,570 |
1,584 |
+0.00% |
18,200 |
2023/12/4 |
1,570 |
1,584 |
1,550 |
1,584 |
+0.76% |
14,800 |
2023/12/1 |
1,571 |
1,578 |
1,566 |
1,572 |
-0.19% |
15,400 |
2023/11/30 |
1,570 |
1,575 |
1,557 |
1,575 |
+0.32% |
14,200 |
2023/11/29 |
1,588 |
1,589 |
1,570 |
1,570 |
-1.13% |
11,500 |
2023/11/28 |
1,595 |
1,595 |
1,577 |
1,588 |
-0.44% |
10,600 |
2023/11/27 |
1,600 |
1,610 |
1,595 |
1,595 |
-0.50% |
16,700 |
2023/11/24 |
1,626 |
1,628 |
1,601 |
1,603 |
-0.99% |
11,400 |
2023/11/22 |
1,616 |
1,629 |
1,611 |
1,619 |
+0.37% |
8,000 |
2023/11/21 |
1,590 |
1,613 |
1,585 |
1,613 |
+1.32% |
17,600 |
2023/11/20 |
1,624 |
1,632 |
1,592 |
1,592 |
-1.67% |
16,400 |
2023/11/17 |
1,594 |
1,621 |
1,594 |
1,619 |
+2.02% |
14,500 |
2023/11/16 |
1,587 |
1,598 |
1,582 |
1,587 |
-0.06% |
9,900 |
2023/11/15 |
1,612 |
1,612 |
1,584 |
1,588 |
-1.49% |
15,500 |
2023/11/14 |
1,629 |
1,629 |
1,609 |
1,612 |
-0.62% |
10,200 |
2023/11/13 |
1,637 |
1,637 |
1,605 |
1,622 |
-0.73% |
20,100 |
2023/11/10 |
1,650 |
1,653 |
1,610 |
1,634 |
+4.08% |
54,800 |
2023/11/9 |
1,565 |
1,576 |
1,547 |
1,570 |
+0.71% |
19,600 |
2023/11/8 |
1,593 |
1,593 |
1,556 |
1,559 |
-1.52% |
15,600 |
2023/11/7 |
1,581 |
1,601 |
1,580 |
1,583 |
-0.13% |
14,500 |
2023/11/6 |
1,600 |
1,605 |
1,564 |
1,585 |
+0.32% |
26,900 |
2023/11/2 |
1,599 |
1,602 |
1,560 |
1,580 |
-0.94% |
24,200 |
2023/11/1 |
1,579 |
1,595 |
1,574 |
1,595 |
+1.08% |
35,300 |
2023/10/31 |
1,565 |
1,583 |
1,556 |
1,578 |
+0.96% |
24,300 |
2023/10/30 |
1,563 |
1,575 |
1,551 |
1,563 |
-1.20% |
75,500 |
2023/10/27 |
1,546 |
1,584 |
1,546 |
1,582 |
+2.33% |
30,600 |
2023/10/26 |
1,547 |
1,554 |
1,532 |
1,546 |
-0.45% |
23,200 |
2023/10/25 |
1,527 |
1,558 |
1,522 |
1,553 |
+2.10% |
32,100 |
2023/10/24 |
1,533 |
1,533 |
1,501 |
1,521 |
-0.33% |
29,500 |
2023/10/23 |
1,527 |
1,540 |
1,524 |
1,526 |
+0.07% |
23,500 |
2023/10/20 |
1,529 |
1,532 |
1,517 |
1,525 |
-0.26% |
17,600 |
2023/10/19 |
1,521 |
1,538 |
1,519 |
1,529 |
-0.46% |
26,800 |
2023/10/18 |
1,512 |
1,537 |
1,509 |
1,536 |
+3.64% |
56,700 |
2023/10/17 |
1,493 |
1,502 |
1,472 |
1,482 |
+0.34% |
25,300 |
2023/10/16 |
1,470 |
1,491 |
1,465 |
1,477 |
+0.34% |
23,700 |
2023/10/13 |
1,489 |
1,491 |
1,466 |
1,472 |
-1.14% |
23,900 |
2023/10/12 |
1,501 |
1,501 |
1,482 |
1,489 |
-0.07% |
17,900 |
2023/10/11 |
1,504 |
1,504 |
1,486 |
1,490 |
-1.00% |
18,800 |
2023/10/10 |
1,491 |
1,513 |
1,491 |
1,505 |
+0.67% |
17,000 |
2023/10/6 |
1,485 |
1,506 |
1,472 |
1,495 |
+0.34% |
16,500 |
2023/10/5 |
1,467 |
1,498 |
1,467 |
1,490 |
+1.78% |
16,100 |
2023/10/4 |
1,480 |
1,482 |
1,462 |
1,464 |
-1.88% |
34,100 |
2023/10/3 |
1,520 |
1,520 |
1,491 |
1,492 |
-1.39% |
26,700 |
2023/10/2 |
1,522 |
1,544 |
1,513 |
1,513 |
+0.27% |
21,500 |
2023/9/29 |
1,527 |
1,527 |
1,506 |
1,509 |
-1.18% |
33,200 |
2023/9/28 |
1,535 |
1,541 |
1,522 |
1,527 |
-2.80% |
30,600 |
2023/9/27 |
1,551 |
1,571 |
1,539 |
1,571 |
+0.83% |
48,900 |
|