日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
1,750 |
1,752 |
1,720 |
1,730 |
-1.14% |
191,100 |
2024/3/27 |
1,728 |
1,757 |
1,719 |
1,750 |
+2.34% |
147,900 |
2024/3/26 |
1,710 |
1,723 |
1,701 |
1,710 |
-0.23% |
149,900 |
2024/3/25 |
1,731 |
1,740 |
1,714 |
1,714 |
-0.98% |
125,400 |
2024/3/22 |
1,706 |
1,740 |
1,704 |
1,731 |
+1.82% |
178,300 |
2024/3/21 |
1,700 |
1,705 |
1,696 |
1,700 |
+0.47% |
66,200 |
2024/3/19 |
1,700 |
1,703 |
1,677 |
1,692 |
-0.06% |
87,700 |
2024/3/18 |
1,700 |
1,704 |
1,691 |
1,693 |
-0.41% |
115,700 |
2024/3/15 |
1,681 |
1,703 |
1,681 |
1,700 |
+0.59% |
78,300 |
2024/3/14 |
1,674 |
1,690 |
1,670 |
1,690 |
+0.66% |
75,600 |
2024/3/13 |
1,689 |
1,699 |
1,670 |
1,679 |
-0.59% |
124,800 |
2024/3/12 |
1,680 |
1,689 |
1,628 |
1,689 |
+0.42% |
165,800 |
2024/3/11 |
1,689 |
1,693 |
1,662 |
1,682 |
-1.18% |
131,100 |
2024/3/8 |
1,700 |
1,709 |
1,697 |
1,702 |
+0.12% |
115,400 |
2024/3/7 |
1,705 |
1,709 |
1,698 |
1,700 |
-0.35% |
79,800 |
2024/3/6 |
1,691 |
1,706 |
1,691 |
1,706 |
+0.95% |
107,700 |
2024/3/5 |
1,664 |
1,696 |
1,660 |
1,690 |
+0.60% |
136,900 |
2024/3/4 |
1,700 |
1,700 |
1,675 |
1,680 |
-1.47% |
114,300 |
2024/3/1 |
1,682 |
1,706 |
1,678 |
1,705 |
+1.37% |
132,000 |
2024/2/29 |
1,666 |
1,693 |
1,654 |
1,682 |
+0.96% |
180,200 |
2024/2/28 |
1,643 |
1,672 |
1,642 |
1,666 |
+1.34% |
119,200 |
2024/2/27 |
1,649 |
1,660 |
1,644 |
1,644 |
-0.36% |
121,800 |
2024/2/26 |
1,663 |
1,666 |
1,648 |
1,650 |
-0.72% |
94,400 |
2024/2/22 |
1,669 |
1,669 |
1,652 |
1,662 |
+0.18% |
89,100 |
2024/2/21 |
1,650 |
1,659 |
1,642 |
1,659 |
+0.55% |
90,400 |
2024/2/20 |
1,654 |
1,657 |
1,645 |
1,650 |
-0.24% |
82,500 |
2024/2/19 |
1,646 |
1,656 |
1,639 |
1,654 |
+0.18% |
76,100 |
2024/2/16 |
1,644 |
1,659 |
1,634 |
1,651 |
+1.10% |
171,300 |
2024/2/15 |
1,678 |
1,693 |
1,633 |
1,633 |
+2.19% |
360,600 |
2024/2/14 |
1,618 |
1,619 |
1,589 |
1,598 |
-1.24% |
206,900 |
2024/2/13 |
1,593 |
1,618 |
1,587 |
1,618 |
+2.08% |
211,000 |
2024/2/9 |
1,576 |
1,591 |
1,572 |
1,585 |
+0.32% |
148,100 |
2024/2/8 |
1,573 |
1,587 |
1,572 |
1,580 |
+0.19% |
149,600 |
2024/2/7 |
1,567 |
1,578 |
1,566 |
1,577 |
+0.90% |
127,100 |
2024/2/6 |
1,560 |
1,571 |
1,559 |
1,563 |
+0.26% |
94,400 |
2024/2/5 |
1,560 |
1,563 |
1,552 |
1,559 |
+0.84% |
99,800 |
2024/2/2 |
1,545 |
1,554 |
1,535 |
1,546 |
-0.26% |
86,400 |
2024/2/1 |
1,559 |
1,559 |
1,542 |
1,550 |
-0.64% |
96,600 |
2024/1/31 |
1,544 |
1,562 |
1,544 |
1,560 |
+1.10% |
101,800 |
2024/1/30 |
1,552 |
1,559 |
1,539 |
1,543 |
-0.58% |
97,100 |
2024/1/29 |
1,543 |
1,554 |
1,542 |
1,552 |
+0.71% |
89,400 |
2024/1/26 |
1,539 |
1,547 |
1,535 |
1,541 |
-0.32% |
78,400 |
2024/1/25 |
1,544 |
1,549 |
1,535 |
1,546 |
+0.13% |
73,700 |
2024/1/24 |
1,544 |
1,551 |
1,537 |
1,544 |
+0.00% |
85,300 |
2024/1/23 |
1,545 |
1,551 |
1,540 |
1,544 |
+0.00% |
98,000 |
2024/1/22 |
1,543 |
1,557 |
1,542 |
1,544 |
+0.46% |
98,500 |
2024/1/19 |
1,543 |
1,543 |
1,535 |
1,537 |
+0.00% |
85,300 |
2024/1/18 |
1,547 |
1,547 |
1,537 |
1,537 |
+0.00% |
59,800 |
2024/1/17 |
1,550 |
1,553 |
1,534 |
1,537 |
-0.26% |
115,300 |
2024/1/16 |
1,550 |
1,552 |
1,534 |
1,541 |
-0.58% |
87,700 |
2024/1/15 |
1,546 |
1,551 |
1,538 |
1,550 |
+0.26% |
79,000 |
2024/1/12 |
1,545 |
1,550 |
1,534 |
1,546 |
+1.05% |
125,500 |
2024/1/11 |
1,544 |
1,553 |
1,530 |
1,530 |
-0.07% |
128,100 |
2024/1/10 |
1,538 |
1,545 |
1,531 |
1,531 |
-0.20% |
73,700 |
2024/1/9 |
1,530 |
1,540 |
1,526 |
1,534 |
+0.52% |
120,200 |
2024/1/5 |
1,526 |
1,526 |
1,518 |
1,526 |
+0.26% |
83,000 |
2024/1/4 |
1,515 |
1,522 |
1,502 |
1,522 |
+0.73% |
95,700 |
2023/12/29 |
1,509 |
1,518 |
1,504 |
1,511 |
+0.40% |
66,900 |
2023/12/28 |
1,490 |
1,511 |
1,489 |
1,505 |
-1.44% |
74,000 |
2023/12/27 |
1,521 |
1,528 |
1,518 |
1,527 |
+0.39% |
117,900 |
2023/12/26 |
1,511 |
1,525 |
1,510 |
1,521 |
+0.66% |
72,100 |
2023/12/25 |
1,525 |
1,526 |
1,504 |
1,511 |
-0.26% |
80,300 |
2023/12/22 |
1,514 |
1,525 |
1,512 |
1,515 |
+0.07% |
92,200 |
2023/12/21 |
1,508 |
1,519 |
1,506 |
1,514 |
+0.33% |
64,200 |
2023/12/20 |
1,513 |
1,523 |
1,508 |
1,509 |
-0.20% |
70,100 |
2023/12/19 |
1,512 |
1,516 |
1,503 |
1,512 |
+0.00% |
61,000 |
2023/12/18 |
1,501 |
1,515 |
1,493 |
1,512 |
-0.79% |
126,800 |
2023/12/15 |
1,522 |
1,527 |
1,513 |
1,524 |
+0.73% |
113,600 |
2023/12/14 |
1,518 |
1,525 |
1,506 |
1,513 |
+0.27% |
90,500 |
2023/12/13 |
1,510 |
1,516 |
1,504 |
1,509 |
-0.07% |
87,000 |
2023/12/12 |
1,518 |
1,520 |
1,507 |
1,510 |
-0.26% |
83,700 |
2023/12/11 |
1,499 |
1,516 |
1,499 |
1,514 |
+1.68% |
106,500 |
2023/12/8 |
1,496 |
1,505 |
1,482 |
1,489 |
-0.87% |
169,300 |
2023/12/7 |
1,506 |
1,510 |
1,496 |
1,502 |
-0.27% |
112,400 |
2023/12/6 |
1,492 |
1,507 |
1,492 |
1,506 |
+0.94% |
101,600 |
2023/12/5 |
1,497 |
1,504 |
1,491 |
1,492 |
-0.47% |
119,100 |
2023/12/4 |
1,503 |
1,505 |
1,493 |
1,499 |
-0.27% |
116,600 |
2023/12/1 |
1,506 |
1,508 |
1,500 |
1,503 |
+0.33% |
113,600 |
2023/11/30 |
1,492 |
1,500 |
1,487 |
1,498 |
+0.27% |
109,500 |
2023/11/29 |
1,507 |
1,509 |
1,494 |
1,494 |
-0.99% |
172,800 |
2023/11/28 |
1,534 |
1,534 |
1,507 |
1,509 |
-1.18% |
148,500 |
2023/11/27 |
1,520 |
1,527 |
1,514 |
1,527 |
+0.93% |
105,100 |
2023/11/24 |
1,515 |
1,518 |
1,509 |
1,513 |
+0.07% |
104,000 |
2023/11/22 |
1,517 |
1,521 |
1,510 |
1,512 |
-0.20% |
66,200 |
2023/11/21 |
1,520 |
1,521 |
1,502 |
1,515 |
-0.33% |
109,600 |
2023/11/20 |
1,536 |
1,542 |
1,520 |
1,520 |
-1.04% |
78,500 |
2023/11/17 |
1,530 |
1,537 |
1,522 |
1,536 |
+0.79% |
68,000 |
2023/11/16 |
1,521 |
1,530 |
1,518 |
1,524 |
+0.07% |
81,300 |
2023/11/15 |
1,538 |
1,538 |
1,517 |
1,523 |
-0.20% |
114,700 |
2023/11/14 |
1,526 |
1,543 |
1,525 |
1,526 |
+0.33% |
109,200 |
2023/11/13 |
1,532 |
1,538 |
1,517 |
1,521 |
-0.52% |
134,500 |
2023/11/10 |
1,491 |
1,533 |
1,491 |
1,529 |
-5.09% |
420,000 |
2023/11/9 |
1,590 |
1,626 |
1,590 |
1,611 |
+1.51% |
229,300 |
2023/11/8 |
1,599 |
1,601 |
1,568 |
1,587 |
-0.25% |
204,900 |
2023/11/7 |
1,600 |
1,606 |
1,590 |
1,591 |
-0.56% |
91,900 |
2023/11/6 |
1,613 |
1,613 |
1,596 |
1,600 |
+0.38% |
118,600 |
2023/11/2 |
1,598 |
1,607 |
1,585 |
1,594 |
+0.13% |
98,700 |
2023/11/1 |
1,589 |
1,603 |
1,583 |
1,592 |
+0.95% |
106,900 |
2023/10/31 |
1,562 |
1,577 |
1,559 |
1,577 |
+1.02% |
113,000 |
2023/10/30 |
1,556 |
1,563 |
1,543 |
1,561 |
-0.19% |
102,500 |
2023/10/27 |
1,538 |
1,564 |
1,538 |
1,564 |
+2.09% |
87,300 |
2023/10/26 |
1,539 |
1,549 |
1,529 |
1,532 |
-0.45% |
80,700 |
2023/10/25 |
1,549 |
1,558 |
1,538 |
1,539 |
-0.58% |
135,900 |
2023/10/24 |
1,542 |
1,555 |
1,521 |
1,548 |
+0.52% |
119,800 |
2023/10/23 |
1,560 |
1,563 |
1,540 |
1,540 |
-1.60% |
120,700 |
2023/10/20 |
1,560 |
1,572 |
1,555 |
1,565 |
+0.32% |
138,600 |
2023/10/19 |
1,550 |
1,561 |
1,545 |
1,560 |
+0.26% |
83,700 |
2023/10/18 |
1,562 |
1,569 |
1,545 |
1,556 |
-0.38% |
84,500 |
2023/10/17 |
1,566 |
1,573 |
1,556 |
1,562 |
+0.45% |
78,500 |
2023/10/16 |
1,564 |
1,571 |
1,551 |
1,555 |
-0.70% |
108,600 |
2023/10/13 |
1,575 |
1,584 |
1,561 |
1,566 |
-1.57% |
140,100 |
2023/10/12 |
1,576 |
1,593 |
1,575 |
1,591 |
+1.08% |
73,700 |
2023/10/11 |
1,592 |
1,592 |
1,573 |
1,574 |
-0.57% |
80,900 |
2023/10/10 |
1,568 |
1,585 |
1,568 |
1,583 |
+1.74% |
68,600 |
2023/10/6 |
1,552 |
1,564 |
1,552 |
1,556 |
+0.97% |
74,100 |
2023/10/5 |
1,530 |
1,544 |
1,526 |
1,541 |
+1.45% |
89,800 |
2023/10/4 |
1,530 |
1,539 |
1,517 |
1,519 |
-2.00% |
121,300 |
2023/10/3 |
1,581 |
1,581 |
1,550 |
1,550 |
-2.15% |
116,100 |
2023/10/2 |
1,588 |
1,604 |
1,581 |
1,584 |
-0.13% |
118,300 |
2023/9/29 |
1,610 |
1,612 |
1,586 |
1,586 |
-1.37% |
116,100 |
2023/9/28 |
1,614 |
1,614 |
1,598 |
1,608 |
-0.37% |
97,200 |
2023/9/27 |
1,600 |
1,615 |
1,592 |
1,614 |
+0.50% |
96,300 |
2023/9/26 |
1,605 |
1,611 |
1,601 |
1,606 |
+0.12% |
79,800 |
|