日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
1,530 |
1,559 |
1,471 |
1,478 |
-3.65% |
295,400 |
2024/3/27 |
1,522 |
1,559 |
1,508 |
1,534 |
+2.68% |
280,400 |
2024/3/26 |
1,465 |
1,504 |
1,452 |
1,494 |
+1.15% |
212,800 |
2024/3/25 |
1,503 |
1,540 |
1,469 |
1,477 |
-3.08% |
443,900 |
2024/3/22 |
1,473 |
1,528 |
1,458 |
1,524 |
+4.67% |
421,200 |
2024/3/21 |
1,417 |
1,469 |
1,398 |
1,456 |
+3.85% |
397,400 |
2024/3/19 |
1,350 |
1,408 |
1,335 |
1,402 |
+4.47% |
331,100 |
2024/3/18 |
1,382 |
1,385 |
1,310 |
1,342 |
-2.82% |
487,000 |
2024/3/15 |
1,358 |
1,389 |
1,356 |
1,381 |
+0.22% |
151,100 |
2024/3/14 |
1,400 |
1,408 |
1,349 |
1,378 |
-1.50% |
172,800 |
2024/3/13 |
1,415 |
1,419 |
1,370 |
1,399 |
+0.00% |
250,300 |
2024/3/12 |
1,350 |
1,402 |
1,331 |
1,399 |
+2.64% |
323,800 |
2024/3/11 |
1,375 |
1,389 |
1,346 |
1,363 |
-1.09% |
148,900 |
2024/3/8 |
1,334 |
1,385 |
1,334 |
1,378 |
+1.77% |
272,200 |
2024/3/7 |
1,313 |
1,371 |
1,313 |
1,354 |
+2.81% |
206,100 |
2024/3/6 |
1,293 |
1,328 |
1,291 |
1,317 |
+1.15% |
169,600 |
2024/3/5 |
1,300 |
1,316 |
1,286 |
1,302 |
-0.99% |
207,800 |
2024/3/4 |
1,336 |
1,348 |
1,313 |
1,315 |
-2.59% |
237,900 |
2024/3/1 |
1,409 |
1,409 |
1,342 |
1,350 |
-2.10% |
310,400 |
2024/2/29 |
1,379 |
1,415 |
1,370 |
1,379 |
+0.51% |
411,600 |
2024/2/28 |
1,381 |
1,387 |
1,359 |
1,372 |
-0.29% |
214,200 |
2024/2/27 |
1,343 |
1,387 |
1,324 |
1,376 |
+1.62% |
399,500 |
2024/2/26 |
1,348 |
1,369 |
1,311 |
1,354 |
-1.74% |
353,600 |
2024/2/22 |
1,407 |
1,415 |
1,368 |
1,378 |
-0.29% |
211,200 |
2024/2/21 |
1,410 |
1,427 |
1,361 |
1,382 |
-1.29% |
351,400 |
2024/2/20 |
1,435 |
1,439 |
1,389 |
1,400 |
-2.44% |
287,500 |
2024/2/19 |
1,410 |
1,452 |
1,401 |
1,435 |
+2.50% |
363,500 |
2024/2/16 |
1,371 |
1,403 |
1,339 |
1,400 |
+2.79% |
413,700 |
2024/2/15 |
1,393 |
1,406 |
1,351 |
1,362 |
-0.07% |
395,500 |
2024/2/14 |
1,339 |
1,396 |
1,306 |
1,363 |
+0.74% |
573,900 |
2024/2/13 |
1,299 |
1,377 |
1,287 |
1,353 |
+5.70% |
698,400 |
2024/2/9 |
1,301 |
1,306 |
1,260 |
1,280 |
-1.92% |
372,300 |
2024/2/8 |
1,300 |
1,317 |
1,276 |
1,305 |
+0.08% |
284,300 |
2024/2/7 |
1,279 |
1,306 |
1,263 |
1,304 |
+2.76% |
242,000 |
2024/2/6 |
1,264 |
1,285 |
1,258 |
1,269 |
+0.40% |
232,800 |
2024/2/5 |
1,248 |
1,274 |
1,241 |
1,264 |
+1.44% |
132,300 |
2024/2/2 |
1,241 |
1,260 |
1,230 |
1,246 |
+1.05% |
223,800 |
2024/2/1 |
1,255 |
1,264 |
1,231 |
1,233 |
-2.14% |
156,500 |
2024/1/31 |
1,270 |
1,272 |
1,234 |
1,260 |
+0.16% |
181,800 |
2024/1/30 |
1,241 |
1,270 |
1,232 |
1,258 |
+2.53% |
274,300 |
2024/1/29 |
1,215 |
1,228 |
1,207 |
1,227 |
+1.07% |
112,100 |
2024/1/26 |
1,233 |
1,246 |
1,210 |
1,214 |
-3.88% |
268,700 |
2024/1/25 |
1,239 |
1,263 |
1,225 |
1,263 |
+1.94% |
244,700 |
2024/1/24 |
1,241 |
1,270 |
1,230 |
1,239 |
-0.32% |
250,200 |
2024/1/23 |
1,204 |
1,254 |
1,192 |
1,243 |
+4.10% |
429,500 |
2024/1/22 |
1,175 |
1,202 |
1,171 |
1,194 |
+1.62% |
140,800 |
2024/1/19 |
1,178 |
1,209 |
1,166 |
1,175 |
+1.29% |
226,300 |
2024/1/18 |
1,175 |
1,182 |
1,140 |
1,160 |
-1.36% |
350,300 |
2024/1/17 |
1,196 |
1,208 |
1,158 |
1,176 |
-2.00% |
460,100 |
2024/1/16 |
1,199 |
1,206 |
1,177 |
1,200 |
+1.10% |
252,600 |
2024/1/15 |
1,154 |
1,187 |
1,148 |
1,187 |
+3.67% |
180,400 |
2024/1/12 |
1,135 |
1,152 |
1,127 |
1,145 |
+0.53% |
237,000 |
2024/1/11 |
1,138 |
1,159 |
1,129 |
1,139 |
+0.18% |
308,500 |
2024/1/10 |
1,173 |
1,180 |
1,137 |
1,137 |
-1.13% |
311,200 |
2024/1/9 |
1,130 |
1,150 |
1,103 |
1,150 |
+2.86% |
483,500 |
2024/1/5 |
1,170 |
1,170 |
1,113 |
1,118 |
-3.70% |
467,200 |
2024/1/4 |
1,149 |
1,168 |
1,121 |
1,161 |
-1.19% |
366,600 |
2023/12/29 |
1,175 |
1,200 |
1,163 |
1,175 |
-0.51% |
250,300 |
2023/12/28 |
1,154 |
1,188 |
1,147 |
1,181 |
+1.90% |
171,600 |
2023/12/27 |
1,163 |
1,171 |
1,143 |
1,159 |
+0.35% |
225,500 |
2023/12/26 |
1,163 |
1,178 |
1,146 |
1,155 |
-0.43% |
226,100 |
2023/12/25 |
1,213 |
1,215 |
1,158 |
1,160 |
-3.81% |
251,700 |
2023/12/22 |
1,150 |
1,212 |
1,150 |
1,206 |
+5.14% |
439,100 |
2023/12/21 |
1,152 |
1,160 |
1,133 |
1,147 |
-0.78% |
274,400 |
2023/12/20 |
1,130 |
1,189 |
1,130 |
1,156 |
+4.33% |
733,400 |
2023/12/19 |
1,096 |
1,108 |
1,068 |
1,108 |
+0.91% |
388,100 |
2023/12/18 |
1,058 |
1,099 |
1,048 |
1,098 |
+3.29% |
329,800 |
2023/12/15 |
1,040 |
1,067 |
1,031 |
1,063 |
+1.92% |
222,500 |
2023/12/14 |
1,084 |
1,087 |
1,041 |
1,043 |
-1.51% |
353,800 |
2023/12/13 |
1,059 |
1,071 |
1,047 |
1,059 |
-0.56% |
245,400 |
2023/12/12 |
1,077 |
1,080 |
1,049 |
1,065 |
-0.47% |
334,900 |
2023/12/11 |
1,054 |
1,076 |
1,044 |
1,070 |
+2.59% |
237,600 |
2023/12/8 |
1,040 |
1,067 |
1,028 |
1,043 |
-0.95% |
412,900 |
2023/12/7 |
1,045 |
1,056 |
1,034 |
1,053 |
-0.28% |
248,700 |
2023/12/6 |
1,066 |
1,076 |
1,052 |
1,056 |
+0.09% |
303,400 |
2023/12/5 |
1,089 |
1,109 |
1,053 |
1,055 |
-3.92% |
455,500 |
2023/12/4 |
1,088 |
1,118 |
1,087 |
1,098 |
+1.29% |
737,500 |
2023/12/1 |
1,099 |
1,100 |
1,074 |
1,084 |
+0.28% |
273,000 |
2023/11/30 |
1,084 |
1,085 |
1,064 |
1,081 |
+0.00% |
454,800 |
2023/11/29 |
1,060 |
1,084 |
1,054 |
1,081 |
+0.56% |
426,300 |
2023/11/28 |
1,053 |
1,081 |
1,028 |
1,075 |
+1.61% |
530,600 |
2023/11/27 |
1,069 |
1,096 |
1,052 |
1,058 |
+2.92% |
492,700 |
2023/11/24 |
1,039 |
1,057 |
1,019 |
1,028 |
-0.48% |
367,400 |
2023/11/22 |
1,013 |
1,045 |
1,004 |
1,033 |
+1.18% |
323,700 |
2023/11/21 |
1,005 |
1,022 |
992 |
1,021 |
+2.00% |
296,400 |
2023/11/20 |
986 |
1,005 |
976 |
1,001 |
+1.52% |
466,800 |
2023/11/17 |
984 |
1,006 |
950 |
986 |
+0.82% |
650,300 |
2023/11/16 |
948 |
986 |
908 |
978 |
+0.00% |
1,757,200 |
2023/11/15 |
945 |
987 |
944 |
978 |
+4.26% |
704,800 |
2023/11/14 |
937 |
945 |
919 |
938 |
+0.75% |
247,200 |
2023/11/13 |
930 |
937 |
922 |
931 |
+0.43% |
148,500 |
2023/11/10 |
926 |
934 |
910 |
927 |
-0.32% |
409,000 |
2023/11/9 |
972 |
980 |
929 |
930 |
-5.01% |
473,400 |
2023/11/8 |
1,000 |
1,009 |
976 |
979 |
-1.11% |
282,300 |
2023/11/7 |
983 |
1,003 |
982 |
990 |
-0.10% |
333,200 |
2023/11/6 |
978 |
998 |
978 |
991 |
+2.91% |
554,800 |
2023/11/2 |
949 |
970 |
939 |
963 |
+2.56% |
406,000 |
2023/11/1 |
970 |
979 |
935 |
939 |
-1.98% |
389,200 |
2023/10/31 |
932 |
965 |
921 |
958 |
+1.70% |
481,900 |
2023/10/30 |
920 |
962 |
913 |
942 |
+1.40% |
524,300 |
2023/10/27 |
910 |
930 |
907 |
929 |
+3.34% |
301,200 |
2023/10/26 |
898 |
908 |
892 |
899 |
-1.53% |
244,800 |
2023/10/25 |
923 |
936 |
908 |
913 |
-0.22% |
325,000 |
2023/10/24 |
883 |
919 |
876 |
915 |
+2.92% |
463,100 |
2023/10/23 |
927 |
927 |
870 |
889 |
-4.82% |
673,400 |
2023/10/20 |
948 |
952 |
921 |
934 |
-2.71% |
444,600 |
2023/10/19 |
950 |
968 |
945 |
960 |
+0.63% |
230,900 |
2023/10/18 |
965 |
965 |
940 |
954 |
+0.00% |
239,100 |
2023/10/17 |
956 |
963 |
951 |
954 |
+0.74% |
197,600 |
2023/10/16 |
940 |
947 |
934 |
947 |
-0.63% |
217,000 |
2023/10/13 |
973 |
973 |
949 |
953 |
-1.75% |
239,800 |
2023/10/12 |
971 |
982 |
969 |
970 |
+0.31% |
310,200 |
2023/10/11 |
964 |
976 |
959 |
967 |
+0.42% |
380,900 |
2023/10/10 |
947 |
967 |
942 |
963 |
+2.99% |
248,100 |
2023/10/6 |
932 |
953 |
930 |
935 |
+0.00% |
272,800 |
2023/10/5 |
931 |
941 |
924 |
935 |
+2.86% |
316,700 |
2023/10/4 |
909 |
937 |
906 |
909 |
-0.87% |
474,200 |
2023/10/3 |
953 |
963 |
916 |
917 |
-3.88% |
455,300 |
2023/10/2 |
970 |
983 |
954 |
954 |
-1.65% |
337,700 |
2023/9/29 |
972 |
976 |
955 |
970 |
-0.21% |
374,100 |
2023/9/28 |
944 |
992 |
935 |
972 |
+3.96% |
771,300 |
2023/9/27 |
946 |
952 |
932 |
935 |
-1.48% |
360,800 |
2023/9/26 |
940 |
969 |
937 |
949 |
+0.64% |
312,000 |
|