日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
1,180 |
1,196 |
1,151 |
1,188 |
-0.67% |
51,000 |
2024/3/27 |
1,210 |
1,220 |
1,175 |
1,196 |
-1.16% |
60,700 |
2024/3/26 |
1,200 |
1,225 |
1,199 |
1,210 |
+1.68% |
60,900 |
2024/3/25 |
1,163 |
1,209 |
1,163 |
1,190 |
+2.32% |
58,900 |
2024/3/22 |
1,140 |
1,165 |
1,136 |
1,163 |
+2.83% |
45,700 |
2024/3/21 |
1,135 |
1,148 |
1,127 |
1,131 |
+0.27% |
44,200 |
2024/3/19 |
1,119 |
1,128 |
1,116 |
1,128 |
+0.89% |
33,700 |
2024/3/18 |
1,119 |
1,124 |
1,108 |
1,118 |
+0.90% |
22,600 |
2024/3/15 |
1,109 |
1,111 |
1,100 |
1,108 |
-0.09% |
11,900 |
2024/3/14 |
1,117 |
1,117 |
1,104 |
1,109 |
+0.00% |
7,100 |
2024/3/13 |
1,115 |
1,116 |
1,104 |
1,109 |
-0.18% |
10,600 |
2024/3/12 |
1,097 |
1,111 |
1,086 |
1,111 |
+1.28% |
12,900 |
2024/3/11 |
1,115 |
1,115 |
1,090 |
1,097 |
+0.09% |
27,400 |
2024/3/8 |
1,089 |
1,096 |
1,083 |
1,096 |
+1.01% |
24,500 |
2024/3/7 |
1,085 |
1,093 |
1,082 |
1,085 |
-0.46% |
15,000 |
2024/3/6 |
1,079 |
1,101 |
1,079 |
1,090 |
-0.73% |
15,300 |
2024/3/5 |
1,085 |
1,100 |
1,080 |
1,098 |
+1.10% |
22,300 |
2024/3/4 |
1,094 |
1,098 |
1,083 |
1,086 |
-0.73% |
17,400 |
2024/3/1 |
1,090 |
1,110 |
1,090 |
1,094 |
-0.09% |
20,900 |
2024/2/29 |
1,087 |
1,115 |
1,081 |
1,095 |
+1.20% |
33,400 |
2024/2/28 |
1,073 |
1,095 |
1,069 |
1,082 |
+1.69% |
41,400 |
2024/2/27 |
1,060 |
1,064 |
1,056 |
1,064 |
+0.38% |
17,000 |
2024/2/26 |
1,070 |
1,070 |
1,055 |
1,060 |
+0.38% |
20,500 |
2024/2/22 |
1,061 |
1,061 |
1,047 |
1,056 |
+0.28% |
15,700 |
2024/2/21 |
1,057 |
1,058 |
1,047 |
1,053 |
-0.47% |
7,400 |
2024/2/20 |
1,060 |
1,070 |
1,050 |
1,058 |
+0.76% |
19,800 |
2024/2/19 |
1,040 |
1,050 |
1,040 |
1,050 |
+1.06% |
24,600 |
2024/2/16 |
1,047 |
1,050 |
1,039 |
1,039 |
-0.76% |
22,800 |
2024/2/15 |
1,060 |
1,060 |
1,047 |
1,047 |
-1.51% |
29,300 |
2024/2/14 |
1,069 |
1,073 |
1,063 |
1,063 |
-0.56% |
16,400 |
2024/2/13 |
1,062 |
1,073 |
1,062 |
1,069 |
+0.28% |
17,200 |
2024/2/9 |
1,066 |
1,070 |
1,056 |
1,066 |
+0.76% |
13,700 |
2024/2/8 |
1,058 |
1,069 |
1,053 |
1,058 |
-0.38% |
13,800 |
2024/2/7 |
1,070 |
1,070 |
1,053 |
1,062 |
-0.93% |
11,300 |
2024/2/6 |
1,060 |
1,072 |
1,052 |
1,072 |
+1.13% |
22,300 |
2024/2/5 |
1,059 |
1,060 |
1,055 |
1,060 |
-0.28% |
12,600 |
2024/2/2 |
1,072 |
1,075 |
1,057 |
1,063 |
-0.37% |
15,800 |
2024/2/1 |
1,072 |
1,072 |
1,062 |
1,067 |
-0.19% |
16,100 |
2024/1/31 |
1,051 |
1,069 |
1,051 |
1,069 |
+1.71% |
32,900 |
2024/1/30 |
1,038 |
1,055 |
1,035 |
1,051 |
+1.94% |
31,700 |
2024/1/29 |
1,049 |
1,049 |
1,031 |
1,031 |
+1.58% |
37,700 |
2024/1/26 |
1,015 |
1,016 |
1,012 |
1,015 |
-0.10% |
8,100 |
2024/1/25 |
1,018 |
1,018 |
1,011 |
1,016 |
+0.49% |
11,300 |
2024/1/24 |
1,013 |
1,015 |
1,009 |
1,011 |
-0.20% |
8,900 |
2024/1/23 |
1,015 |
1,015 |
1,009 |
1,013 |
-0.20% |
18,900 |
2024/1/22 |
1,009 |
1,015 |
1,008 |
1,015 |
+0.30% |
21,000 |
2024/1/19 |
1,008 |
1,013 |
1,005 |
1,012 |
+0.40% |
13,200 |
2024/1/18 |
1,008 |
1,010 |
1,007 |
1,008 |
+0.00% |
6,300 |
2024/1/17 |
1,008 |
1,010 |
1,007 |
1,008 |
+0.00% |
14,200 |
2024/1/16 |
1,012 |
1,014 |
1,008 |
1,008 |
-0.30% |
17,400 |
2024/1/15 |
1,007 |
1,012 |
1,007 |
1,011 |
+0.40% |
18,400 |
2024/1/12 |
1,014 |
1,014 |
1,007 |
1,007 |
-0.30% |
10,600 |
2024/1/11 |
1,010 |
1,014 |
1,010 |
1,010 |
+0.10% |
13,200 |
2024/1/10 |
1,019 |
1,019 |
1,006 |
1,009 |
-0.79% |
14,100 |
2024/1/9 |
1,019 |
1,019 |
1,005 |
1,017 |
+0.59% |
20,800 |
2024/1/5 |
1,020 |
1,020 |
1,004 |
1,011 |
-0.39% |
14,700 |
2024/1/4 |
999 |
1,018 |
999 |
1,015 |
+1.70% |
15,700 |
2023/12/29 |
991 |
998 |
991 |
998 |
+0.20% |
7,800 |
2023/12/28 |
990 |
996 |
988 |
996 |
+0.91% |
10,900 |
2023/12/27 |
984 |
987 |
984 |
987 |
+0.30% |
13,500 |
2023/12/26 |
984 |
987 |
983 |
984 |
+0.00% |
13,300 |
2023/12/25 |
986 |
987 |
983 |
984 |
-0.30% |
13,200 |
2023/12/22 |
990 |
991 |
987 |
987 |
-0.20% |
5,900 |
2023/12/21 |
992 |
994 |
984 |
989 |
-0.30% |
13,500 |
2023/12/20 |
994 |
994 |
988 |
992 |
+0.20% |
10,400 |
2023/12/19 |
993 |
993 |
986 |
990 |
+0.20% |
6,200 |
2023/12/18 |
999 |
999 |
985 |
988 |
+0.00% |
17,800 |
2023/12/15 |
988 |
990 |
985 |
988 |
+0.20% |
8,400 |
2023/12/14 |
989 |
990 |
985 |
986 |
+0.20% |
7,200 |
2023/12/13 |
988 |
989 |
984 |
984 |
-0.40% |
9,000 |
2023/12/12 |
986 |
989 |
986 |
988 |
+0.41% |
8,600 |
2023/12/11 |
983 |
986 |
983 |
984 |
+0.10% |
10,200 |
2023/12/8 |
986 |
988 |
983 |
983 |
-0.30% |
20,000 |
2023/12/7 |
992 |
992 |
986 |
986 |
-0.40% |
9,300 |
2023/12/6 |
987 |
990 |
986 |
990 |
+0.20% |
13,500 |
2023/12/5 |
987 |
990 |
985 |
988 |
+0.10% |
22,500 |
2023/12/4 |
990 |
991 |
986 |
987 |
-0.20% |
26,600 |
2023/12/1 |
991 |
993 |
989 |
989 |
-0.20% |
13,800 |
2023/11/30 |
990 |
993 |
989 |
991 |
+0.10% |
17,300 |
2023/11/29 |
990 |
993 |
989 |
990 |
-0.30% |
31,100 |
2023/11/28 |
996 |
996 |
989 |
993 |
+0.00% |
31,500 |
2023/11/27 |
1,003 |
1,003 |
992 |
993 |
-0.60% |
28,400 |
2023/11/24 |
1,000 |
1,002 |
998 |
999 |
-0.10% |
12,700 |
2023/11/22 |
997 |
1,000 |
996 |
1,000 |
+0.10% |
9,000 |
2023/11/21 |
999 |
1,000 |
997 |
999 |
+0.10% |
13,100 |
2023/11/20 |
999 |
1,003 |
998 |
998 |
-0.20% |
10,300 |
2023/11/17 |
997 |
1,000 |
996 |
1,000 |
+0.30% |
10,300 |
2023/11/16 |
1,001 |
1,002 |
994 |
997 |
-0.30% |
24,600 |
2023/11/15 |
1,040 |
1,040 |
996 |
1,000 |
-2.72% |
39,800 |
2023/11/14 |
1,035 |
1,035 |
1,016 |
1,028 |
-0.58% |
4,500 |
2023/11/13 |
1,011 |
1,034 |
1,006 |
1,034 |
+2.58% |
12,600 |
2023/11/10 |
1,012 |
1,013 |
1,004 |
1,008 |
+0.00% |
7,400 |
2023/11/9 |
1,007 |
1,008 |
1,001 |
1,008 |
+0.70% |
4,600 |
2023/11/8 |
1,013 |
1,013 |
1,001 |
1,001 |
-0.40% |
5,600 |
2023/11/7 |
1,007 |
1,014 |
1,005 |
1,005 |
-0.20% |
6,100 |
2023/11/6 |
1,021 |
1,021 |
1,004 |
1,007 |
+0.30% |
6,700 |
2023/11/2 |
1,002 |
1,004 |
1,000 |
1,004 |
+0.20% |
11,800 |
2023/11/1 |
1,003 |
1,007 |
1,002 |
1,002 |
-0.40% |
3,800 |
2023/10/31 |
1,006 |
1,006 |
998 |
1,006 |
-0.69% |
8,400 |
2023/10/30 |
1,007 |
1,013 |
1,000 |
1,013 |
+0.60% |
2,300 |
2023/10/27 |
1,002 |
1,009 |
999 |
1,007 |
+0.30% |
13,500 |
2023/10/26 |
1,007 |
1,007 |
1,003 |
1,004 |
-0.59% |
4,200 |
2023/10/25 |
1,015 |
1,015 |
1,005 |
1,010 |
+0.30% |
5,100 |
2023/10/24 |
1,010 |
1,010 |
1,000 |
1,007 |
-0.30% |
3,500 |
2023/10/23 |
1,018 |
1,018 |
1,001 |
1,010 |
-0.79% |
6,500 |
2023/10/20 |
1,008 |
1,018 |
1,006 |
1,018 |
+0.89% |
5,000 |
2023/10/19 |
1,000 |
1,009 |
998 |
1,009 |
+1.00% |
11,000 |
2023/10/18 |
1,003 |
1,005 |
987 |
999 |
-0.60% |
37,100 |
2023/10/17 |
1,007 |
1,014 |
1,001 |
1,005 |
-0.30% |
15,000 |
2023/10/16 |
1,015 |
1,015 |
1,005 |
1,008 |
-0.69% |
11,800 |
2023/10/13 |
1,027 |
1,027 |
1,003 |
1,015 |
-1.17% |
11,200 |
2023/10/12 |
1,036 |
1,036 |
1,014 |
1,027 |
-0.10% |
5,700 |
2023/10/11 |
1,040 |
1,040 |
1,018 |
1,028 |
-0.87% |
4,900 |
2023/10/10 |
1,047 |
1,047 |
1,030 |
1,037 |
+0.29% |
4,500 |
2023/10/6 |
1,033 |
1,038 |
1,031 |
1,034 |
+0.29% |
1,000 |
2023/10/5 |
1,035 |
1,035 |
1,022 |
1,031 |
+1.88% |
3,200 |
2023/10/4 |
1,028 |
1,030 |
1,000 |
1,012 |
-1.56% |
22,000 |
2023/10/3 |
1,053 |
1,053 |
1,021 |
1,028 |
-2.37% |
11,600 |
2023/10/2 |
1,051 |
1,061 |
1,047 |
1,053 |
+0.19% |
4,500 |
2023/9/29 |
1,049 |
1,057 |
1,041 |
1,051 |
-0.38% |
9,300 |
2023/9/28 |
1,060 |
1,060 |
1,036 |
1,055 |
-0.66% |
2,600 |
2023/9/27 |
1,061 |
1,062 |
1,045 |
1,062 |
+0.38% |
9,600 |
2023/9/26 |
1,063 |
1,063 |
1,055 |
1,058 |
+0.19% |
5,300 |
|