日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
1,331 |
1,341 |
1,312 |
1,321 |
-1.71% |
12,200 |
2024/3/27 |
1,338 |
1,344 |
1,331 |
1,344 |
+0.98% |
9,000 |
2024/3/26 |
1,332 |
1,337 |
1,322 |
1,331 |
-0.08% |
6,600 |
2024/3/25 |
1,318 |
1,332 |
1,315 |
1,332 |
+1.06% |
15,700 |
2024/3/22 |
1,340 |
1,340 |
1,305 |
1,318 |
-1.35% |
14,100 |
2024/3/21 |
1,330 |
1,340 |
1,326 |
1,336 |
+0.98% |
6,800 |
2024/3/19 |
1,327 |
1,338 |
1,320 |
1,323 |
-0.68% |
17,000 |
2024/3/18 |
1,321 |
1,338 |
1,310 |
1,332 |
+1.60% |
14,800 |
2024/3/15 |
1,301 |
1,329 |
1,287 |
1,311 |
+0.69% |
41,900 |
2024/3/14 |
1,300 |
1,312 |
1,284 |
1,302 |
+1.32% |
9,200 |
2024/3/13 |
1,313 |
1,317 |
1,281 |
1,285 |
-2.50% |
11,700 |
2024/3/12 |
1,290 |
1,318 |
1,287 |
1,318 |
+1.38% |
5,500 |
2024/3/11 |
1,314 |
1,314 |
1,283 |
1,300 |
-2.55% |
32,900 |
2024/3/8 |
1,327 |
1,353 |
1,323 |
1,334 |
-0.82% |
20,100 |
2024/3/7 |
1,393 |
1,393 |
1,333 |
1,345 |
+1.20% |
29,800 |
2024/3/6 |
1,320 |
1,342 |
1,313 |
1,329 |
+0.15% |
7,300 |
2024/3/5 |
1,312 |
1,334 |
1,312 |
1,327 |
-0.15% |
13,900 |
2024/3/4 |
1,350 |
1,350 |
1,300 |
1,329 |
-0.23% |
19,200 |
2024/3/1 |
1,330 |
1,344 |
1,325 |
1,332 |
+1.22% |
16,900 |
2024/2/29 |
1,300 |
1,327 |
1,290 |
1,316 |
+2.73% |
43,000 |
2024/2/28 |
1,276 |
1,290 |
1,271 |
1,281 |
+0.23% |
9,100 |
2024/2/27 |
1,285 |
1,287 |
1,275 |
1,278 |
-0.31% |
6,200 |
2024/2/26 |
1,277 |
1,283 |
1,262 |
1,282 |
+1.91% |
9,400 |
2024/2/22 |
1,270 |
1,270 |
1,258 |
1,258 |
-0.94% |
6,700 |
2024/2/21 |
1,277 |
1,277 |
1,256 |
1,270 |
-0.31% |
8,100 |
2024/2/20 |
1,282 |
1,286 |
1,274 |
1,274 |
-0.39% |
6,400 |
2024/2/19 |
1,250 |
1,287 |
1,250 |
1,279 |
+1.51% |
8,300 |
2024/2/16 |
1,255 |
1,269 |
1,242 |
1,260 |
+0.40% |
18,800 |
2024/2/15 |
1,295 |
1,295 |
1,240 |
1,255 |
-3.98% |
62,200 |
2024/2/14 |
1,298 |
1,315 |
1,292 |
1,307 |
+0.77% |
24,400 |
2024/2/13 |
1,317 |
1,317 |
1,295 |
1,297 |
-0.38% |
8,100 |
2024/2/9 |
1,287 |
1,307 |
1,287 |
1,302 |
+0.54% |
9,700 |
2024/2/8 |
1,317 |
1,317 |
1,285 |
1,295 |
-0.54% |
10,200 |
2024/2/7 |
1,327 |
1,327 |
1,300 |
1,302 |
-1.88% |
11,600 |
2024/2/6 |
1,330 |
1,330 |
1,313 |
1,327 |
-0.23% |
5,200 |
2024/2/5 |
1,305 |
1,345 |
1,305 |
1,330 |
+2.31% |
30,500 |
2024/2/2 |
1,332 |
1,332 |
1,300 |
1,300 |
-1.44% |
10,400 |
2024/2/1 |
1,294 |
1,320 |
1,293 |
1,319 |
-0.08% |
7,900 |
2024/1/31 |
1,310 |
1,324 |
1,310 |
1,320 |
+0.38% |
4,500 |
2024/1/30 |
1,311 |
1,329 |
1,310 |
1,315 |
+0.38% |
14,600 |
2024/1/29 |
1,303 |
1,323 |
1,293 |
1,310 |
+0.77% |
28,700 |
2024/1/26 |
1,278 |
1,300 |
1,278 |
1,300 |
+1.48% |
18,300 |
2024/1/25 |
1,275 |
1,287 |
1,270 |
1,281 |
+0.55% |
4,500 |
2024/1/24 |
1,273 |
1,274 |
1,266 |
1,274 |
+0.08% |
4,600 |
2024/1/23 |
1,280 |
1,288 |
1,273 |
1,273 |
-0.47% |
13,600 |
2024/1/22 |
1,259 |
1,280 |
1,258 |
1,279 |
+1.67% |
17,700 |
2024/1/19 |
1,240 |
1,258 |
1,240 |
1,258 |
+1.29% |
11,500 |
2024/1/18 |
1,242 |
1,256 |
1,240 |
1,242 |
+0.00% |
7,000 |
2024/1/17 |
1,269 |
1,269 |
1,242 |
1,242 |
-1.58% |
11,600 |
2024/1/16 |
1,261 |
1,265 |
1,255 |
1,262 |
+0.08% |
6,200 |
2024/1/15 |
1,250 |
1,267 |
1,247 |
1,261 |
-0.47% |
15,400 |
2024/1/12 |
1,252 |
1,267 |
1,252 |
1,267 |
+1.28% |
7,800 |
2024/1/11 |
1,259 |
1,266 |
1,251 |
1,251 |
-0.16% |
9,100 |
2024/1/10 |
1,246 |
1,258 |
1,239 |
1,253 |
+0.72% |
5,100 |
2024/1/9 |
1,253 |
1,258 |
1,238 |
1,244 |
-0.48% |
12,800 |
2024/1/5 |
1,240 |
1,256 |
1,237 |
1,250 |
+0.81% |
6,800 |
2024/1/4 |
1,225 |
1,252 |
1,225 |
1,240 |
+0.40% |
17,300 |
2023/12/29 |
1,231 |
1,247 |
1,231 |
1,235 |
+0.08% |
7,100 |
2023/12/28 |
1,227 |
1,239 |
1,225 |
1,234 |
+0.57% |
4,700 |
2023/12/27 |
1,210 |
1,227 |
1,200 |
1,227 |
+1.40% |
31,700 |
2023/12/26 |
1,219 |
1,222 |
1,210 |
1,210 |
+0.41% |
21,300 |
2023/12/25 |
1,236 |
1,236 |
1,205 |
1,205 |
-2.35% |
23,800 |
2023/12/22 |
1,220 |
1,246 |
1,220 |
1,234 |
+1.15% |
21,600 |
2023/12/21 |
1,215 |
1,231 |
1,214 |
1,220 |
-0.89% |
18,600 |
2023/12/20 |
1,215 |
1,239 |
1,214 |
1,231 |
+1.40% |
90,400 |
2023/12/19 |
1,209 |
1,223 |
1,206 |
1,214 |
+0.66% |
30,900 |
2023/12/18 |
1,204 |
1,217 |
1,201 |
1,206 |
-0.41% |
10,700 |
2023/12/15 |
1,203 |
1,214 |
1,198 |
1,211 |
+0.67% |
18,900 |
2023/12/14 |
1,216 |
1,219 |
1,200 |
1,203 |
-0.99% |
19,800 |
2023/12/13 |
1,214 |
1,223 |
1,211 |
1,215 |
-0.16% |
4,700 |
2023/12/12 |
1,237 |
1,237 |
1,216 |
1,217 |
-1.06% |
8,600 |
2023/12/11 |
1,203 |
1,235 |
1,203 |
1,230 |
+2.67% |
14,000 |
2023/12/8 |
1,221 |
1,224 |
1,196 |
1,198 |
-1.96% |
32,600 |
2023/12/7 |
1,232 |
1,232 |
1,222 |
1,222 |
-1.61% |
9,200 |
2023/12/6 |
1,229 |
1,248 |
1,229 |
1,242 |
+1.06% |
11,800 |
2023/12/5 |
1,237 |
1,242 |
1,229 |
1,229 |
-0.49% |
19,600 |
2023/12/4 |
1,245 |
1,245 |
1,235 |
1,235 |
-0.40% |
12,100 |
2023/12/1 |
1,246 |
1,246 |
1,235 |
1,240 |
-0.80% |
3,300 |
2023/11/30 |
1,248 |
1,255 |
1,245 |
1,250 |
+0.16% |
5,500 |
2023/11/29 |
1,255 |
1,263 |
1,243 |
1,248 |
-0.79% |
10,700 |
2023/11/28 |
1,257 |
1,276 |
1,257 |
1,258 |
-0.55% |
6,800 |
2023/11/27 |
1,258 |
1,275 |
1,256 |
1,265 |
+0.88% |
7,500 |
2023/11/24 |
1,256 |
1,271 |
1,254 |
1,254 |
-0.24% |
6,700 |
2023/11/22 |
1,254 |
1,272 |
1,251 |
1,257 |
+0.88% |
20,200 |
2023/11/21 |
1,250 |
1,263 |
1,237 |
1,246 |
-0.32% |
28,300 |
2023/11/20 |
1,255 |
1,266 |
1,238 |
1,250 |
+0.81% |
33,000 |
2023/11/17 |
1,221 |
1,254 |
1,221 |
1,240 |
+1.56% |
28,400 |
2023/11/16 |
1,260 |
1,260 |
1,213 |
1,221 |
-2.32% |
31,100 |
2023/11/15 |
1,252 |
1,262 |
1,214 |
1,250 |
-2.34% |
142,000 |
2023/11/14 |
1,334 |
1,334 |
1,261 |
1,280 |
-3.03% |
45,900 |
2023/11/13 |
1,305 |
1,320 |
1,303 |
1,320 |
+1.46% |
6,600 |
2023/11/10 |
1,310 |
1,315 |
1,287 |
1,301 |
-1.51% |
9,800 |
2023/11/9 |
1,308 |
1,321 |
1,294 |
1,321 |
+1.54% |
7,500 |
2023/11/8 |
1,342 |
1,342 |
1,295 |
1,301 |
-2.40% |
16,300 |
2023/11/7 |
1,330 |
1,340 |
1,324 |
1,333 |
+0.08% |
18,000 |
2023/11/6 |
1,329 |
1,333 |
1,321 |
1,332 |
+2.15% |
12,300 |
2023/11/2 |
1,299 |
1,304 |
1,281 |
1,304 |
+1.95% |
8,500 |
2023/11/1 |
1,315 |
1,315 |
1,279 |
1,279 |
-1.62% |
7,400 |
2023/10/31 |
1,260 |
1,310 |
1,260 |
1,300 |
+2.52% |
19,500 |
2023/10/30 |
1,264 |
1,287 |
1,264 |
1,268 |
+0.00% |
10,600 |
2023/10/27 |
1,252 |
1,282 |
1,252 |
1,268 |
+1.28% |
7,200 |
2023/10/26 |
1,266 |
1,290 |
1,246 |
1,252 |
-2.95% |
12,100 |
2023/10/25 |
1,288 |
1,299 |
1,282 |
1,290 |
+0.08% |
10,200 |
2023/10/24 |
1,254 |
1,295 |
1,236 |
1,289 |
+3.87% |
24,300 |
2023/10/23 |
1,251 |
1,264 |
1,236 |
1,241 |
-2.21% |
19,200 |
2023/10/20 |
1,280 |
1,284 |
1,246 |
1,269 |
-1.25% |
18,300 |
2023/10/19 |
1,284 |
1,301 |
1,275 |
1,285 |
-1.91% |
12,600 |
2023/10/18 |
1,291 |
1,313 |
1,290 |
1,310 |
+1.47% |
9,400 |
2023/10/17 |
1,294 |
1,319 |
1,291 |
1,291 |
+1.02% |
8,300 |
2023/10/16 |
1,283 |
1,293 |
1,278 |
1,278 |
-1.16% |
14,200 |
2023/10/13 |
1,340 |
1,340 |
1,292 |
1,293 |
-2.42% |
14,800 |
2023/10/12 |
1,331 |
1,343 |
1,322 |
1,325 |
-0.75% |
5,200 |
2023/10/11 |
1,336 |
1,348 |
1,334 |
1,335 |
-0.22% |
10,400 |
2023/10/10 |
1,308 |
1,342 |
1,303 |
1,338 |
+2.45% |
16,700 |
2023/10/6 |
1,305 |
1,310 |
1,280 |
1,306 |
-0.46% |
7,800 |
2023/10/5 |
1,305 |
1,314 |
1,300 |
1,312 |
+1.08% |
14,500 |
2023/10/4 |
1,332 |
1,336 |
1,293 |
1,298 |
-3.57% |
34,300 |
2023/10/3 |
1,368 |
1,368 |
1,340 |
1,346 |
-1.54% |
39,500 |
2023/10/2 |
1,365 |
1,379 |
1,354 |
1,367 |
-0.22% |
15,600 |
2023/9/29 |
1,360 |
1,375 |
1,352 |
1,370 |
+0.15% |
6,200 |
2023/9/28 |
1,378 |
1,384 |
1,340 |
1,368 |
+0.59% |
8,900 |
2023/9/27 |
1,346 |
1,360 |
1,341 |
1,360 |
+0.52% |
3,300 |
2023/9/26 |
1,357 |
1,374 |
1,346 |
1,353 |
-0.51% |
6,700 |
|