日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
1,471 |
1,484 |
1,461 |
1,465 |
-2.40% |
121,900 |
2024/3/27 |
1,485 |
1,507 |
1,482 |
1,501 |
+1.15% |
142,500 |
2024/3/26 |
1,481 |
1,487 |
1,473 |
1,484 |
+0.00% |
86,900 |
2024/3/25 |
1,495 |
1,495 |
1,484 |
1,484 |
-0.80% |
112,600 |
2024/3/22 |
1,498 |
1,499 |
1,478 |
1,496 |
+0.61% |
102,200 |
2024/3/21 |
1,494 |
1,497 |
1,485 |
1,487 |
+0.61% |
117,200 |
2024/3/19 |
1,463 |
1,480 |
1,451 |
1,478 |
+1.03% |
217,700 |
2024/3/18 |
1,445 |
1,463 |
1,443 |
1,463 |
+1.39% |
155,700 |
2024/3/15 |
1,435 |
1,444 |
1,430 |
1,443 |
-0.07% |
157,000 |
2024/3/14 |
1,443 |
1,447 |
1,432 |
1,444 |
+0.56% |
176,200 |
2024/3/13 |
1,468 |
1,469 |
1,434 |
1,436 |
-2.31% |
175,700 |
2024/3/12 |
1,450 |
1,473 |
1,435 |
1,470 |
+0.55% |
128,200 |
2024/3/11 |
1,471 |
1,478 |
1,445 |
1,462 |
-1.68% |
151,600 |
2024/3/8 |
1,470 |
1,496 |
1,467 |
1,487 |
+1.36% |
190,700 |
2024/3/7 |
1,501 |
1,505 |
1,462 |
1,467 |
-2.78% |
211,300 |
2024/3/6 |
1,496 |
1,510 |
1,487 |
1,509 |
+0.20% |
121,000 |
2024/3/5 |
1,500 |
1,514 |
1,497 |
1,506 |
+0.27% |
132,200 |
2024/3/4 |
1,511 |
1,515 |
1,498 |
1,502 |
-0.46% |
136,500 |
2024/3/1 |
1,515 |
1,523 |
1,504 |
1,509 |
-0.79% |
162,200 |
2024/2/29 |
1,535 |
1,549 |
1,511 |
1,521 |
-2.06% |
109,800 |
2024/2/28 |
1,537 |
1,558 |
1,535 |
1,553 |
+0.84% |
176,800 |
2024/2/27 |
1,500 |
1,541 |
1,500 |
1,540 |
+2.67% |
224,700 |
2024/2/26 |
1,512 |
1,524 |
1,500 |
1,500 |
-0.60% |
113,000 |
2024/2/22 |
1,510 |
1,516 |
1,499 |
1,509 |
+0.13% |
122,700 |
2024/2/21 |
1,519 |
1,523 |
1,501 |
1,507 |
-0.26% |
122,300 |
2024/2/20 |
1,512 |
1,523 |
1,505 |
1,511 |
+0.20% |
112,000 |
2024/2/19 |
1,503 |
1,509 |
1,496 |
1,508 |
+0.80% |
83,900 |
2024/2/16 |
1,483 |
1,503 |
1,468 |
1,496 |
+1.98% |
134,900 |
2024/2/15 |
1,477 |
1,480 |
1,457 |
1,467 |
-0.61% |
118,300 |
2024/2/14 |
1,495 |
1,498 |
1,467 |
1,476 |
-2.06% |
100,000 |
2024/2/13 |
1,507 |
1,511 |
1,493 |
1,507 |
+1.34% |
115,700 |
2024/2/9 |
1,497 |
1,506 |
1,483 |
1,487 |
-0.54% |
133,800 |
2024/2/8 |
1,455 |
1,500 |
1,454 |
1,495 |
+2.61% |
221,600 |
2024/2/7 |
1,462 |
1,469 |
1,456 |
1,457 |
-1.29% |
188,100 |
2024/2/6 |
1,494 |
1,494 |
1,475 |
1,476 |
-1.01% |
226,700 |
2024/2/5 |
1,513 |
1,513 |
1,488 |
1,491 |
-0.93% |
191,400 |
2024/2/2 |
1,505 |
1,516 |
1,501 |
1,505 |
-0.46% |
151,700 |
2024/2/1 |
1,513 |
1,528 |
1,498 |
1,512 |
-0.53% |
254,500 |
2024/1/31 |
1,536 |
1,538 |
1,497 |
1,520 |
-1.94% |
518,200 |
2024/1/30 |
1,540 |
1,560 |
1,534 |
1,550 |
+0.58% |
234,000 |
2024/1/29 |
1,595 |
1,617 |
1,522 |
1,541 |
-0.58% |
739,200 |
2024/1/26 |
1,565 |
1,569 |
1,550 |
1,550 |
-1.77% |
256,200 |
2024/1/25 |
1,571 |
1,581 |
1,558 |
1,578 |
+0.64% |
172,200 |
2024/1/24 |
1,556 |
1,569 |
1,548 |
1,568 |
-0.38% |
132,500 |
2024/1/23 |
1,586 |
1,587 |
1,561 |
1,574 |
+0.83% |
148,800 |
2024/1/22 |
1,552 |
1,561 |
1,546 |
1,561 |
+0.90% |
112,100 |
2024/1/19 |
1,526 |
1,553 |
1,526 |
1,547 |
+1.11% |
98,600 |
2024/1/18 |
1,520 |
1,542 |
1,511 |
1,530 |
+0.99% |
147,900 |
2024/1/17 |
1,551 |
1,558 |
1,514 |
1,515 |
-2.19% |
125,400 |
2024/1/16 |
1,565 |
1,565 |
1,545 |
1,549 |
-0.26% |
93,000 |
2024/1/15 |
1,555 |
1,571 |
1,550 |
1,553 |
-0.13% |
141,600 |
2024/1/12 |
1,560 |
1,560 |
1,540 |
1,555 |
-0.19% |
99,300 |
2024/1/11 |
1,570 |
1,573 |
1,548 |
1,558 |
+0.45% |
117,500 |
2024/1/10 |
1,537 |
1,559 |
1,532 |
1,551 |
+1.37% |
124,600 |
2024/1/9 |
1,562 |
1,563 |
1,520 |
1,530 |
+0.53% |
102,500 |
2024/1/5 |
1,540 |
1,543 |
1,519 |
1,522 |
-0.85% |
130,600 |
2024/1/4 |
1,540 |
1,540 |
1,510 |
1,535 |
-0.84% |
113,700 |
2023/12/29 |
1,536 |
1,557 |
1,533 |
1,548 |
-0.58% |
82,700 |
2023/12/28 |
1,543 |
1,558 |
1,533 |
1,557 |
+1.70% |
102,900 |
2023/12/27 |
1,497 |
1,535 |
1,493 |
1,531 |
+3.45% |
196,500 |
2023/12/26 |
1,479 |
1,488 |
1,466 |
1,480 |
+1.02% |
138,700 |
2023/12/25 |
1,497 |
1,500 |
1,465 |
1,465 |
-2.01% |
109,700 |
2023/12/22 |
1,501 |
1,511 |
1,485 |
1,495 |
-0.53% |
105,800 |
2023/12/21 |
1,505 |
1,516 |
1,502 |
1,503 |
-1.38% |
117,700 |
2023/12/20 |
1,520 |
1,536 |
1,519 |
1,524 |
+0.26% |
142,200 |
2023/12/19 |
1,518 |
1,520 |
1,500 |
1,520 |
+0.13% |
124,600 |
2023/12/18 |
1,534 |
1,534 |
1,502 |
1,518 |
-1.87% |
131,800 |
2023/12/15 |
1,542 |
1,550 |
1,522 |
1,547 |
+1.98% |
138,500 |
2023/12/14 |
1,540 |
1,546 |
1,507 |
1,517 |
-2.00% |
174,500 |
2023/12/13 |
1,531 |
1,558 |
1,529 |
1,548 |
+0.52% |
108,500 |
2023/12/12 |
1,559 |
1,559 |
1,535 |
1,540 |
-0.39% |
124,100 |
2023/12/11 |
1,534 |
1,549 |
1,520 |
1,546 |
+1.84% |
134,800 |
2023/12/8 |
1,543 |
1,554 |
1,513 |
1,518 |
-2.69% |
187,300 |
2023/12/7 |
1,564 |
1,578 |
1,560 |
1,560 |
-0.76% |
159,900 |
2023/12/6 |
1,584 |
1,594 |
1,564 |
1,572 |
-0.51% |
169,400 |
2023/12/5 |
1,575 |
1,597 |
1,569 |
1,580 |
-1.37% |
137,200 |
2023/12/4 |
1,600 |
1,608 |
1,585 |
1,602 |
-0.50% |
133,900 |
2023/12/1 |
1,621 |
1,622 |
1,607 |
1,610 |
-0.56% |
98,900 |
2023/11/30 |
1,584 |
1,621 |
1,582 |
1,619 |
+1.12% |
127,100 |
2023/11/29 |
1,596 |
1,605 |
1,591 |
1,601 |
-0.31% |
70,100 |
2023/11/28 |
1,606 |
1,611 |
1,597 |
1,606 |
-0.56% |
114,800 |
2023/11/27 |
1,606 |
1,619 |
1,602 |
1,615 |
+0.56% |
90,400 |
2023/11/24 |
1,591 |
1,609 |
1,588 |
1,606 |
+1.52% |
132,100 |
2023/11/22 |
1,572 |
1,593 |
1,565 |
1,582 |
+1.15% |
148,600 |
2023/11/21 |
1,527 |
1,568 |
1,524 |
1,564 |
+2.09% |
135,600 |
2023/11/20 |
1,525 |
1,547 |
1,525 |
1,532 |
-0.78% |
177,300 |
2023/11/17 |
1,520 |
1,544 |
1,513 |
1,544 |
+0.72% |
134,500 |
2023/11/16 |
1,550 |
1,557 |
1,523 |
1,533 |
-2.42% |
220,800 |
2023/11/15 |
1,575 |
1,583 |
1,553 |
1,571 |
+0.00% |
403,000 |
2023/11/14 |
1,538 |
1,571 |
1,532 |
1,571 |
+4.18% |
241,800 |
2023/11/13 |
1,530 |
1,539 |
1,498 |
1,508 |
-0.72% |
125,300 |
2023/11/10 |
1,515 |
1,523 |
1,502 |
1,519 |
+0.00% |
200,200 |
2023/11/9 |
1,520 |
1,526 |
1,509 |
1,519 |
+0.80% |
145,700 |
2023/11/8 |
1,526 |
1,531 |
1,507 |
1,507 |
-0.33% |
185,800 |
2023/11/7 |
1,525 |
1,525 |
1,505 |
1,512 |
-0.33% |
130,400 |
2023/11/6 |
1,550 |
1,550 |
1,505 |
1,517 |
+0.00% |
221,500 |
2023/11/2 |
1,490 |
1,517 |
1,490 |
1,517 |
+2.57% |
229,800 |
2023/11/1 |
1,462 |
1,479 |
1,460 |
1,479 |
+2.71% |
308,000 |
2023/10/31 |
1,415 |
1,442 |
1,412 |
1,440 |
+1.69% |
372,500 |
2023/10/30 |
1,433 |
1,447 |
1,413 |
1,416 |
-1.26% |
322,900 |
2023/10/27 |
1,440 |
1,442 |
1,404 |
1,434 |
+0.77% |
455,600 |
2023/10/26 |
1,418 |
1,430 |
1,397 |
1,423 |
-1.73% |
601,600 |
2023/10/25 |
1,467 |
1,512 |
1,433 |
1,448 |
-11.00% |
1,376,400 |
2023/10/24 |
1,600 |
1,629 |
1,565 |
1,627 |
+0.74% |
412,900 |
2023/10/23 |
1,649 |
1,649 |
1,608 |
1,615 |
-2.77% |
220,600 |
2023/10/20 |
1,669 |
1,674 |
1,659 |
1,661 |
-0.48% |
166,600 |
2023/10/19 |
1,681 |
1,681 |
1,661 |
1,669 |
-2.57% |
190,800 |
2023/10/18 |
1,697 |
1,714 |
1,694 |
1,713 |
+0.76% |
93,600 |
2023/10/17 |
1,719 |
1,724 |
1,683 |
1,700 |
+0.59% |
106,200 |
2023/10/16 |
1,706 |
1,719 |
1,678 |
1,690 |
-2.71% |
218,300 |
2023/10/13 |
1,782 |
1,782 |
1,728 |
1,737 |
-3.39% |
243,300 |
2023/10/12 |
1,770 |
1,821 |
1,769 |
1,798 |
+0.39% |
470,200 |
2023/10/11 |
1,769 |
1,798 |
1,760 |
1,791 |
+1.07% |
124,400 |
2023/10/10 |
1,772 |
1,784 |
1,763 |
1,772 |
+1.32% |
99,700 |
2023/10/6 |
1,747 |
1,770 |
1,736 |
1,749 |
+0.11% |
202,800 |
2023/10/5 |
1,728 |
1,751 |
1,716 |
1,747 |
+0.69% |
214,800 |
2023/10/4 |
1,750 |
1,757 |
1,720 |
1,735 |
-2.58% |
217,000 |
2023/10/3 |
1,808 |
1,815 |
1,781 |
1,781 |
-0.72% |
168,900 |
2023/10/2 |
1,813 |
1,831 |
1,794 |
1,794 |
-0.28% |
152,700 |
2023/9/29 |
1,795 |
1,812 |
1,784 |
1,799 |
+0.45% |
88,300 |
2023/9/28 |
1,792 |
1,799 |
1,772 |
1,791 |
-1.10% |
98,700 |
2023/9/27 |
1,790 |
1,811 |
1,777 |
1,811 |
+1.29% |
155,700 |
2023/9/26 |
1,817 |
1,817 |
1,786 |
1,788 |
-1.92% |
153,700 |
|