日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
1,590 |
1,598 |
1,563 |
1,565 |
-1.88% |
168,400 |
2024/3/27 |
1,584 |
1,598 |
1,577 |
1,595 |
+1.59% |
207,400 |
2024/3/26 |
1,552 |
1,579 |
1,546 |
1,570 |
+0.51% |
195,900 |
2024/3/25 |
1,577 |
1,592 |
1,556 |
1,562 |
-0.83% |
226,300 |
2024/3/22 |
1,553 |
1,581 |
1,534 |
1,575 |
+1.88% |
207,500 |
2024/3/21 |
1,566 |
1,570 |
1,546 |
1,546 |
-0.45% |
192,400 |
2024/3/19 |
1,539 |
1,566 |
1,539 |
1,553 |
+0.13% |
101,800 |
2024/3/18 |
1,551 |
1,553 |
1,532 |
1,551 |
+0.91% |
119,400 |
2024/3/15 |
1,523 |
1,547 |
1,522 |
1,537 |
-0.13% |
153,000 |
2024/3/14 |
1,533 |
1,550 |
1,524 |
1,539 |
-0.06% |
114,600 |
2024/3/13 |
1,561 |
1,576 |
1,538 |
1,540 |
-1.35% |
159,000 |
2024/3/12 |
1,555 |
1,566 |
1,537 |
1,561 |
+0.06% |
155,100 |
2024/3/11 |
1,574 |
1,584 |
1,548 |
1,560 |
-1.58% |
189,500 |
2024/3/8 |
1,576 |
1,596 |
1,570 |
1,585 |
-1.18% |
242,700 |
2024/3/7 |
1,603 |
1,614 |
1,592 |
1,604 |
+0.25% |
159,400 |
2024/3/6 |
1,606 |
1,618 |
1,600 |
1,600 |
-0.62% |
160,200 |
2024/3/5 |
1,650 |
1,650 |
1,600 |
1,610 |
-2.72% |
251,100 |
2024/3/4 |
1,690 |
1,691 |
1,654 |
1,655 |
-2.07% |
194,700 |
2024/3/1 |
1,703 |
1,711 |
1,690 |
1,690 |
-0.71% |
122,000 |
2024/2/29 |
1,685 |
1,712 |
1,669 |
1,702 |
+0.89% |
226,800 |
2024/2/28 |
1,702 |
1,715 |
1,680 |
1,687 |
-3.38% |
304,000 |
2024/2/27 |
1,760 |
1,769 |
1,741 |
1,746 |
-1.47% |
352,200 |
2024/2/26 |
1,778 |
1,787 |
1,772 |
1,772 |
-0.56% |
169,800 |
2024/2/22 |
1,796 |
1,808 |
1,777 |
1,782 |
+0.00% |
196,400 |
2024/2/21 |
1,771 |
1,790 |
1,771 |
1,782 |
-0.28% |
145,300 |
2024/2/20 |
1,818 |
1,829 |
1,781 |
1,787 |
-0.39% |
165,600 |
2024/2/19 |
1,799 |
1,808 |
1,783 |
1,794 |
-0.33% |
135,100 |
2024/2/16 |
1,805 |
1,826 |
1,800 |
1,800 |
+0.11% |
208,900 |
2024/2/15 |
1,831 |
1,831 |
1,784 |
1,798 |
-2.07% |
212,900 |
2024/2/14 |
1,854 |
1,862 |
1,822 |
1,836 |
-0.76% |
169,700 |
2024/2/13 |
1,840 |
1,862 |
1,827 |
1,850 |
+1.20% |
174,100 |
2024/2/9 |
1,794 |
1,842 |
1,792 |
1,828 |
+2.99% |
229,000 |
2024/2/8 |
1,784 |
1,784 |
1,756 |
1,775 |
-0.78% |
158,300 |
2024/2/7 |
1,766 |
1,794 |
1,766 |
1,789 |
+1.36% |
101,200 |
2024/2/6 |
1,792 |
1,796 |
1,759 |
1,765 |
-1.01% |
143,600 |
2024/2/5 |
1,777 |
1,800 |
1,777 |
1,783 |
+0.68% |
104,800 |
2024/2/2 |
1,786 |
1,807 |
1,765 |
1,771 |
-0.62% |
143,000 |
2024/2/1 |
1,787 |
1,811 |
1,775 |
1,782 |
-1.16% |
149,800 |
2024/1/31 |
1,773 |
1,811 |
1,761 |
1,803 |
+2.21% |
210,900 |
2024/1/30 |
1,762 |
1,777 |
1,752 |
1,764 |
+0.46% |
183,900 |
2024/1/29 |
1,722 |
1,757 |
1,722 |
1,756 |
-0.90% |
245,200 |
2024/1/26 |
1,750 |
1,789 |
1,750 |
1,772 |
+0.40% |
209,600 |
2024/1/25 |
1,722 |
1,766 |
1,722 |
1,765 |
+1.85% |
233,400 |
2024/1/24 |
1,769 |
1,776 |
1,720 |
1,733 |
-2.91% |
312,300 |
2024/1/23 |
1,840 |
1,844 |
1,776 |
1,785 |
-2.46% |
391,300 |
2024/1/22 |
1,804 |
1,844 |
1,803 |
1,830 |
-0.16% |
448,100 |
2024/1/19 |
1,736 |
1,838 |
1,727 |
1,833 |
+11.16% |
1,081,100 |
2024/1/18 |
1,618 |
1,656 |
1,613 |
1,649 |
+2.04% |
264,600 |
2024/1/17 |
1,613 |
1,632 |
1,605 |
1,616 |
-0.31% |
261,500 |
2024/1/16 |
1,639 |
1,639 |
1,600 |
1,621 |
-1.10% |
242,700 |
2024/1/15 |
1,666 |
1,676 |
1,631 |
1,639 |
-2.09% |
414,800 |
2024/1/12 |
1,665 |
1,696 |
1,662 |
1,674 |
+1.45% |
490,400 |
2024/1/11 |
1,635 |
1,674 |
1,628 |
1,650 |
-5.98% |
879,800 |
2024/1/10 |
1,730 |
1,763 |
1,730 |
1,755 |
+1.45% |
276,000 |
2024/1/9 |
1,711 |
1,744 |
1,710 |
1,730 |
+0.82% |
133,400 |
2024/1/5 |
1,732 |
1,742 |
1,714 |
1,716 |
-0.87% |
194,900 |
2024/1/4 |
1,740 |
1,740 |
1,709 |
1,731 |
-1.09% |
151,300 |
2023/12/29 |
1,740 |
1,754 |
1,726 |
1,750 |
+1.27% |
185,900 |
2023/12/28 |
1,703 |
1,732 |
1,702 |
1,728 |
+1.47% |
166,100 |
2023/12/27 |
1,706 |
1,711 |
1,692 |
1,703 |
+0.00% |
113,200 |
2023/12/26 |
1,668 |
1,705 |
1,660 |
1,703 |
+1.19% |
172,000 |
2023/12/25 |
1,694 |
1,696 |
1,658 |
1,683 |
-0.77% |
126,400 |
2023/12/22 |
1,678 |
1,697 |
1,677 |
1,696 |
+0.89% |
107,100 |
2023/12/21 |
1,677 |
1,692 |
1,666 |
1,681 |
-0.24% |
197,400 |
2023/12/20 |
1,708 |
1,719 |
1,682 |
1,685 |
-2.49% |
245,000 |
2023/12/19 |
1,714 |
1,728 |
1,675 |
1,728 |
+0.29% |
306,600 |
2023/12/18 |
1,737 |
1,742 |
1,715 |
1,723 |
-2.10% |
315,300 |
2023/12/15 |
1,780 |
1,787 |
1,760 |
1,760 |
-2.06% |
372,500 |
2023/12/14 |
1,822 |
1,833 |
1,797 |
1,797 |
-1.10% |
260,600 |
2023/12/13 |
1,780 |
1,817 |
1,780 |
1,817 |
+1.68% |
213,100 |
2023/12/12 |
1,770 |
1,788 |
1,769 |
1,787 |
+0.22% |
114,700 |
2023/12/11 |
1,780 |
1,790 |
1,765 |
1,783 |
+1.31% |
159,400 |
2023/12/8 |
1,757 |
1,782 |
1,747 |
1,760 |
-0.11% |
316,000 |
2023/12/7 |
1,733 |
1,765 |
1,730 |
1,762 |
+2.20% |
320,300 |
2023/12/6 |
1,688 |
1,726 |
1,688 |
1,724 |
+2.01% |
142,500 |
2023/12/5 |
1,702 |
1,715 |
1,687 |
1,690 |
-0.94% |
143,100 |
2023/12/4 |
1,690 |
1,709 |
1,684 |
1,706 |
+1.31% |
166,200 |
2023/12/1 |
1,675 |
1,696 |
1,675 |
1,684 |
+1.20% |
148,400 |
2023/11/30 |
1,646 |
1,669 |
1,632 |
1,664 |
+0.24% |
169,700 |
2023/11/29 |
1,653 |
1,670 |
1,650 |
1,660 |
-0.18% |
116,700 |
2023/11/28 |
1,635 |
1,673 |
1,634 |
1,663 |
+1.96% |
192,300 |
2023/11/27 |
1,641 |
1,656 |
1,628 |
1,631 |
-0.37% |
173,700 |
2023/11/24 |
1,642 |
1,650 |
1,630 |
1,637 |
+0.12% |
104,400 |
2023/11/22 |
1,630 |
1,649 |
1,623 |
1,635 |
-0.43% |
160,000 |
2023/11/21 |
1,617 |
1,645 |
1,611 |
1,642 |
-0.18% |
237,700 |
2023/11/20 |
1,673 |
1,673 |
1,626 |
1,645 |
-1.67% |
190,400 |
2023/11/17 |
1,649 |
1,674 |
1,647 |
1,673 |
+1.70% |
156,500 |
2023/11/16 |
1,638 |
1,670 |
1,620 |
1,645 |
-0.90% |
245,200 |
2023/11/15 |
1,633 |
1,660 |
1,630 |
1,660 |
+1.16% |
123,200 |
2023/11/14 |
1,654 |
1,655 |
1,636 |
1,641 |
-0.79% |
123,400 |
2023/11/13 |
1,662 |
1,677 |
1,648 |
1,654 |
-1.02% |
170,100 |
2023/11/10 |
1,631 |
1,671 |
1,631 |
1,671 |
+2.83% |
340,400 |
2023/11/9 |
1,604 |
1,632 |
1,601 |
1,625 |
+1.75% |
232,800 |
2023/11/8 |
1,603 |
1,611 |
1,595 |
1,597 |
+0.82% |
210,700 |
2023/11/7 |
1,595 |
1,606 |
1,584 |
1,584 |
+0.13% |
166,900 |
2023/11/6 |
1,595 |
1,601 |
1,580 |
1,582 |
+0.19% |
219,300 |
2023/11/2 |
1,583 |
1,599 |
1,578 |
1,579 |
+0.13% |
214,200 |
2023/11/1 |
1,565 |
1,584 |
1,564 |
1,577 |
+2.07% |
231,900 |
2023/10/31 |
1,521 |
1,550 |
1,521 |
1,545 |
+1.58% |
200,100 |
2023/10/30 |
1,522 |
1,530 |
1,511 |
1,521 |
-0.52% |
650,900 |
2023/10/27 |
1,500 |
1,531 |
1,498 |
1,529 |
+3.03% |
215,500 |
2023/10/26 |
1,495 |
1,507 |
1,478 |
1,484 |
-1.00% |
204,200 |
2023/10/25 |
1,532 |
1,533 |
1,495 |
1,499 |
-1.51% |
252,300 |
2023/10/24 |
1,506 |
1,527 |
1,486 |
1,522 |
+3.12% |
382,200 |
2023/10/23 |
1,468 |
1,489 |
1,464 |
1,476 |
+0.00% |
244,300 |
2023/10/20 |
1,481 |
1,484 |
1,466 |
1,476 |
-0.34% |
189,800 |
2023/10/19 |
1,478 |
1,492 |
1,472 |
1,481 |
+0.47% |
199,200 |
2023/10/18 |
1,449 |
1,479 |
1,434 |
1,474 |
+1.73% |
320,200 |
2023/10/17 |
1,429 |
1,449 |
1,412 |
1,449 |
+2.84% |
320,700 |
2023/10/16 |
1,420 |
1,420 |
1,383 |
1,409 |
-0.63% |
410,600 |
2023/10/13 |
1,457 |
1,457 |
1,412 |
1,418 |
-2.81% |
533,900 |
2023/10/12 |
1,439 |
1,509 |
1,417 |
1,459 |
-2.67% |
944,900 |
2023/10/11 |
1,520 |
1,525 |
1,492 |
1,499 |
-2.54% |
365,500 |
2023/10/10 |
1,529 |
1,542 |
1,516 |
1,538 |
+1.18% |
313,500 |
2023/10/6 |
1,522 |
1,530 |
1,515 |
1,520 |
-0.33% |
166,900 |
2023/10/5 |
1,523 |
1,531 |
1,518 |
1,525 |
-0.07% |
221,600 |
2023/10/4 |
1,526 |
1,538 |
1,517 |
1,526 |
-1.68% |
245,800 |
2023/10/3 |
1,580 |
1,586 |
1,551 |
1,552 |
-1.27% |
212,800 |
2023/10/2 |
1,580 |
1,595 |
1,569 |
1,572 |
-0.51% |
205,200 |
2023/9/29 |
1,616 |
1,619 |
1,574 |
1,580 |
-1.56% |
218,900 |
2023/9/28 |
1,617 |
1,617 |
1,596 |
1,605 |
-1.11% |
113,400 |
2023/9/27 |
1,618 |
1,623 |
1,599 |
1,623 |
+0.31% |
141,600 |
2023/9/26 |
1,635 |
1,639 |
1,616 |
1,618 |
-1.46% |
218,900 |
|