日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
1,390 |
1,410 |
1,366 |
1,389 |
+2.66% |
15,500 |
2024/3/27 |
1,356 |
1,396 |
1,353 |
1,353 |
-0.22% |
22,900 |
2024/3/26 |
1,420 |
1,460 |
1,352 |
1,356 |
-4.30% |
32,200 |
2024/3/25 |
1,474 |
1,505 |
1,405 |
1,417 |
-2.14% |
39,300 |
2024/3/22 |
1,432 |
1,472 |
1,407 |
1,448 |
+1.61% |
39,100 |
2024/3/21 |
1,336 |
1,450 |
1,332 |
1,425 |
+6.90% |
62,400 |
2024/3/19 |
1,307 |
1,527 |
1,279 |
1,333 |
+4.22% |
263,100 |
2024/3/18 |
1,233 |
1,300 |
1,215 |
1,279 |
+6.23% |
48,000 |
2024/3/15 |
1,255 |
1,258 |
1,204 |
1,204 |
-3.91% |
31,200 |
2024/3/14 |
1,139 |
1,284 |
1,135 |
1,253 |
+9.72% |
60,600 |
2024/3/13 |
1,131 |
1,147 |
1,118 |
1,142 |
+3.72% |
17,900 |
2024/3/12 |
1,057 |
1,113 |
1,046 |
1,101 |
+2.71% |
20,000 |
2024/3/11 |
1,119 |
1,124 |
1,072 |
1,072 |
-6.70% |
15,600 |
2024/3/8 |
1,154 |
1,154 |
1,130 |
1,149 |
+0.17% |
8,500 |
2024/3/7 |
1,102 |
1,147 |
1,100 |
1,147 |
+3.52% |
15,200 |
2024/3/6 |
1,160 |
1,160 |
1,105 |
1,108 |
-2.12% |
12,600 |
2024/3/5 |
1,080 |
1,182 |
1,045 |
1,132 |
+6.59% |
48,300 |
2024/3/4 |
1,009 |
1,063 |
996 |
1,062 |
+6.84% |
24,600 |
2024/3/1 |
1,009 |
1,023 |
990 |
994 |
-2.17% |
13,300 |
2024/2/29 |
1,016 |
1,036 |
1,006 |
1,016 |
-1.55% |
10,500 |
2024/2/28 |
1,019 |
1,040 |
1,016 |
1,032 |
+0.49% |
5,500 |
2024/2/27 |
1,025 |
1,033 |
1,016 |
1,027 |
+0.59% |
7,300 |
2024/2/26 |
1,014 |
1,022 |
1,010 |
1,021 |
+0.69% |
3,600 |
2024/2/22 |
1,044 |
1,044 |
1,001 |
1,014 |
-0.78% |
5,400 |
2024/2/21 |
1,027 |
1,048 |
1,011 |
1,022 |
-1.16% |
7,100 |
2024/2/20 |
1,028 |
1,049 |
1,022 |
1,034 |
+0.29% |
4,100 |
2024/2/19 |
993 |
1,041 |
979 |
1,031 |
+4.99% |
23,000 |
2024/2/16 |
936 |
989 |
936 |
982 |
+4.14% |
14,000 |
2024/2/15 |
969 |
970 |
930 |
943 |
-5.32% |
91,100 |
2024/2/14 |
1,039 |
1,039 |
981 |
996 |
-3.86% |
28,700 |
2024/2/13 |
1,032 |
1,037 |
1,019 |
1,036 |
+0.39% |
8,800 |
2024/2/9 |
1,062 |
1,070 |
1,023 |
1,032 |
-3.37% |
13,700 |
2024/2/8 |
1,097 |
1,119 |
1,041 |
1,068 |
-2.91% |
45,000 |
2024/2/7 |
1,089 |
1,103 |
1,080 |
1,100 |
-0.18% |
4,000 |
2024/2/6 |
1,090 |
1,102 |
1,083 |
1,102 |
+0.18% |
3,200 |
2024/2/5 |
1,120 |
1,120 |
1,090 |
1,100 |
+0.00% |
10,000 |
2024/2/2 |
1,098 |
1,103 |
1,095 |
1,100 |
+0.18% |
3,300 |
2024/2/1 |
1,082 |
1,114 |
1,082 |
1,098 |
-0.63% |
6,700 |
2024/1/31 |
1,086 |
1,108 |
1,084 |
1,105 |
+0.91% |
6,400 |
2024/1/30 |
1,104 |
1,117 |
1,084 |
1,095 |
-0.64% |
11,500 |
2024/1/29 |
1,094 |
1,115 |
1,094 |
1,102 |
+0.46% |
12,300 |
2024/1/26 |
1,097 |
1,101 |
1,080 |
1,097 |
+0.37% |
10,200 |
2024/1/25 |
1,089 |
1,100 |
1,085 |
1,093 |
-0.09% |
4,400 |
2024/1/24 |
1,100 |
1,110 |
1,078 |
1,094 |
-0.55% |
8,500 |
2024/1/23 |
1,105 |
1,109 |
1,080 |
1,100 |
-0.45% |
6,500 |
2024/1/22 |
1,097 |
1,114 |
1,082 |
1,105 |
+1.19% |
7,500 |
2024/1/19 |
1,080 |
1,092 |
1,070 |
1,092 |
+1.39% |
2,600 |
2024/1/18 |
1,069 |
1,084 |
1,069 |
1,077 |
+0.56% |
5,200 |
2024/1/17 |
1,076 |
1,083 |
1,057 |
1,071 |
-0.56% |
3,600 |
2024/1/16 |
1,079 |
1,095 |
1,063 |
1,077 |
-0.19% |
9,200 |
2024/1/15 |
1,079 |
1,102 |
1,064 |
1,079 |
+2.47% |
21,700 |
2024/1/12 |
1,078 |
1,078 |
1,034 |
1,053 |
-2.95% |
15,400 |
2024/1/11 |
1,105 |
1,105 |
1,079 |
1,085 |
-1.72% |
13,900 |
2024/1/10 |
1,100 |
1,110 |
1,082 |
1,104 |
+0.36% |
15,300 |
2024/1/9 |
1,118 |
1,119 |
1,098 |
1,100 |
+0.00% |
10,800 |
2024/1/5 |
1,108 |
1,114 |
1,078 |
1,100 |
-0.72% |
20,100 |
2024/1/4 |
1,067 |
1,115 |
1,062 |
1,108 |
+3.36% |
8,300 |
2023/12/29 |
1,086 |
1,094 |
1,065 |
1,072 |
-1.11% |
5,200 |
2023/12/28 |
1,039 |
1,084 |
1,032 |
1,084 |
+4.13% |
11,900 |
2023/12/27 |
1,025 |
1,063 |
1,024 |
1,041 |
+1.56% |
13,200 |
2023/12/26 |
1,015 |
1,064 |
1,015 |
1,025 |
+0.79% |
25,700 |
2023/12/25 |
1,039 |
1,045 |
1,009 |
1,017 |
-1.26% |
8,200 |
2023/12/22 |
1,047 |
1,057 |
1,029 |
1,030 |
-2.28% |
7,400 |
2023/12/21 |
1,007 |
1,066 |
1,007 |
1,054 |
+3.03% |
11,900 |
2023/12/20 |
1,014 |
1,046 |
1,014 |
1,023 |
+0.20% |
13,600 |
2023/12/19 |
992 |
1,024 |
992 |
1,021 |
+2.30% |
10,300 |
2023/12/18 |
1,005 |
1,009 |
991 |
998 |
-2.25% |
11,400 |
2023/12/15 |
1,001 |
1,039 |
1,001 |
1,021 |
+1.09% |
12,400 |
2023/12/14 |
1,004 |
1,018 |
991 |
1,010 |
-0.20% |
13,600 |
2023/12/13 |
1,003 |
1,019 |
995 |
1,012 |
-0.30% |
17,800 |
2023/12/12 |
1,023 |
1,033 |
1,000 |
1,015 |
-0.78% |
13,900 |
2023/12/11 |
1,027 |
1,050 |
1,021 |
1,023 |
+0.29% |
9,800 |
2023/12/8 |
1,020 |
1,056 |
1,020 |
1,020 |
-1.73% |
11,200 |
2023/12/7 |
1,071 |
1,084 |
1,038 |
1,038 |
-3.62% |
17,800 |
2023/12/6 |
1,075 |
1,097 |
1,075 |
1,077 |
-0.83% |
9,400 |
2023/12/5 |
1,073 |
1,104 |
1,073 |
1,086 |
-0.37% |
5,100 |
2023/12/4 |
1,089 |
1,114 |
1,079 |
1,090 |
-0.91% |
7,100 |
2023/12/1 |
1,134 |
1,134 |
1,088 |
1,100 |
-3.00% |
12,600 |
2023/11/30 |
1,140 |
1,140 |
1,119 |
1,134 |
-0.70% |
8,000 |
2023/11/29 |
1,119 |
1,144 |
1,119 |
1,142 |
+1.15% |
10,500 |
2023/11/28 |
1,140 |
1,140 |
1,110 |
1,129 |
-0.96% |
9,800 |
2023/11/27 |
1,134 |
1,145 |
1,129 |
1,140 |
+0.53% |
7,200 |
2023/11/24 |
1,128 |
1,149 |
1,126 |
1,134 |
+0.53% |
6,100 |
2023/11/22 |
1,147 |
1,147 |
1,128 |
1,128 |
-0.44% |
10,000 |
2023/11/21 |
1,140 |
1,149 |
1,121 |
1,133 |
+0.27% |
10,300 |
2023/11/20 |
1,090 |
1,149 |
1,090 |
1,130 |
+3.67% |
25,700 |
2023/11/17 |
1,037 |
1,106 |
1,037 |
1,090 |
+3.91% |
19,800 |
2023/11/16 |
1,041 |
1,059 |
1,020 |
1,049 |
+0.87% |
19,800 |
2023/11/15 |
1,103 |
1,122 |
1,020 |
1,040 |
-5.45% |
74,600 |
2023/11/14 |
1,091 |
1,130 |
1,082 |
1,100 |
-0.45% |
27,300 |
2023/11/13 |
1,104 |
1,130 |
1,096 |
1,105 |
+0.09% |
12,000 |
2023/11/10 |
1,100 |
1,118 |
1,093 |
1,104 |
+0.36% |
8,900 |
2023/11/9 |
1,133 |
1,133 |
1,100 |
1,100 |
-0.90% |
7,300 |
2023/11/8 |
1,124 |
1,144 |
1,110 |
1,110 |
-1.60% |
13,800 |
2023/11/7 |
1,153 |
1,153 |
1,124 |
1,128 |
-0.62% |
5,800 |
2023/11/6 |
1,146 |
1,154 |
1,132 |
1,135 |
+0.44% |
20,400 |
2023/11/2 |
1,115 |
1,134 |
1,105 |
1,130 |
+1.44% |
11,400 |
2023/11/1 |
1,099 |
1,114 |
1,087 |
1,114 |
+1.36% |
10,700 |
2023/10/31 |
1,077 |
1,101 |
1,050 |
1,099 |
+2.04% |
18,000 |
2023/10/30 |
1,065 |
1,088 |
1,065 |
1,077 |
+0.37% |
9,000 |
2023/10/27 |
1,071 |
1,076 |
1,045 |
1,073 |
+0.28% |
17,000 |
2023/10/26 |
1,090 |
1,101 |
1,070 |
1,070 |
-2.64% |
17,300 |
2023/10/25 |
1,110 |
1,118 |
1,094 |
1,099 |
-1.35% |
20,700 |
2023/10/24 |
1,118 |
1,127 |
1,073 |
1,114 |
-0.36% |
23,700 |
2023/10/23 |
1,098 |
1,118 |
1,081 |
1,118 |
+1.54% |
20,200 |
2023/10/20 |
1,100 |
1,126 |
1,098 |
1,101 |
-2.57% |
20,200 |
2023/10/19 |
1,109 |
1,147 |
1,109 |
1,130 |
+0.00% |
30,400 |
2023/10/18 |
1,103 |
1,133 |
1,082 |
1,130 |
+4.34% |
19,500 |
2023/10/17 |
1,085 |
1,110 |
1,083 |
1,083 |
+0.00% |
17,800 |
2023/10/16 |
1,079 |
1,108 |
1,062 |
1,083 |
+0.37% |
35,400 |
2023/10/13 |
1,140 |
1,140 |
1,075 |
1,079 |
-5.60% |
39,600 |
2023/10/12 |
1,114 |
1,147 |
1,107 |
1,143 |
+2.24% |
27,400 |
2023/10/11 |
1,135 |
1,160 |
1,110 |
1,118 |
-2.02% |
29,600 |
2023/10/10 |
1,147 |
1,177 |
1,133 |
1,141 |
-0.35% |
37,300 |
2023/10/6 |
1,125 |
1,168 |
1,118 |
1,145 |
+1.60% |
45,000 |
2023/10/5 |
1,130 |
1,164 |
1,112 |
1,127 |
+3.11% |
168,000 |
2023/10/4 |
1,161 |
1,301 |
1,076 |
1,093 |
-6.58% |
558,800 |
2023/10/3 |
1,230 |
1,493 |
1,150 |
1,170 |
-5.03% |
2,105,100 |
2023/10/2 |
1,273 |
1,273 |
1,211 |
1,232 |
-2.69% |
13,700 |
2023/9/29 |
1,265 |
1,293 |
1,255 |
1,266 |
-0.39% |
18,900 |
2023/9/28 |
1,276 |
1,292 |
1,267 |
1,271 |
+0.00% |
15,100 |
2023/9/27 |
1,251 |
1,290 |
1,245 |
1,271 |
+1.60% |
12,300 |
2023/9/26 |
1,243 |
1,254 |
1,242 |
1,251 |
-0.24% |
3,800 |
|