日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
1,931 |
1,940 |
1,882 |
1,889 |
-3.72% |
439,000 |
2024/3/27 |
1,937 |
1,979 |
1,926 |
1,962 |
+1.45% |
531,700 |
2024/3/26 |
1,950 |
1,955 |
1,912 |
1,934 |
+0.10% |
437,000 |
2024/3/25 |
1,964 |
1,970 |
1,932 |
1,932 |
-2.57% |
430,300 |
2024/3/22 |
1,980 |
1,993 |
1,945 |
1,983 |
+0.66% |
435,100 |
2024/3/21 |
1,934 |
1,987 |
1,925 |
1,970 |
+3.63% |
653,900 |
2024/3/19 |
1,926 |
1,949 |
1,877 |
1,901 |
-0.83% |
865,300 |
2024/3/18 |
1,936 |
1,936 |
1,880 |
1,917 |
+1.11% |
458,500 |
2024/3/15 |
1,893 |
1,940 |
1,880 |
1,896 |
+0.42% |
745,800 |
2024/3/14 |
1,924 |
1,935 |
1,877 |
1,888 |
-1.26% |
358,400 |
2024/3/13 |
1,972 |
1,994 |
1,904 |
1,912 |
-1.04% |
555,700 |
2024/3/12 |
1,933 |
1,943 |
1,895 |
1,932 |
-1.63% |
554,000 |
2024/3/11 |
2,025 |
2,036 |
1,941 |
1,964 |
-3.49% |
851,900 |
2024/3/8 |
2,035 |
2,080 |
2,001 |
2,035 |
+1.29% |
1,059,700 |
2024/3/7 |
2,000 |
2,031 |
1,980 |
2,009 |
+2.03% |
772,400 |
2024/3/6 |
1,903 |
1,999 |
1,890 |
1,969 |
+3.52% |
1,185,800 |
2024/3/5 |
1,900 |
1,910 |
1,876 |
1,902 |
+0.32% |
342,200 |
2024/3/4 |
1,934 |
1,938 |
1,877 |
1,896 |
-1.96% |
555,900 |
2024/3/1 |
1,890 |
1,938 |
1,880 |
1,934 |
+2.27% |
664,500 |
2024/2/29 |
1,830 |
1,897 |
1,809 |
1,891 |
+3.56% |
944,800 |
2024/2/28 |
1,751 |
1,852 |
1,751 |
1,826 |
+5.37% |
1,135,600 |
2024/2/27 |
1,675 |
1,762 |
1,652 |
1,733 |
+3.46% |
941,100 |
2024/2/26 |
1,650 |
1,681 |
1,635 |
1,675 |
+1.52% |
540,000 |
2024/2/22 |
1,648 |
1,672 |
1,641 |
1,650 |
+1.48% |
484,600 |
2024/2/21 |
1,626 |
1,634 |
1,601 |
1,626 |
+0.18% |
433,900 |
2024/2/20 |
1,620 |
1,645 |
1,604 |
1,623 |
+0.00% |
507,500 |
2024/2/19 |
1,583 |
1,623 |
1,575 |
1,623 |
+2.53% |
529,200 |
2024/2/16 |
1,582 |
1,594 |
1,567 |
1,583 |
+0.96% |
414,200 |
2024/2/15 |
1,608 |
1,619 |
1,557 |
1,568 |
-2.24% |
445,200 |
2024/2/14 |
1,621 |
1,622 |
1,591 |
1,604 |
-1.17% |
374,400 |
2024/2/13 |
1,567 |
1,627 |
1,500 |
1,623 |
-1.28% |
889,900 |
2024/2/9 |
1,671 |
1,671 |
1,618 |
1,644 |
-2.66% |
582,700 |
2024/2/8 |
1,705 |
1,713 |
1,674 |
1,689 |
-1.11% |
400,000 |
2024/2/7 |
1,680 |
1,715 |
1,680 |
1,708 |
+0.65% |
211,000 |
2024/2/6 |
1,725 |
1,725 |
1,689 |
1,697 |
-1.62% |
347,800 |
2024/2/5 |
1,713 |
1,745 |
1,698 |
1,725 |
+1.59% |
490,000 |
2024/2/2 |
1,712 |
1,712 |
1,666 |
1,698 |
-1.28% |
328,200 |
2024/2/1 |
1,703 |
1,729 |
1,690 |
1,720 |
+0.53% |
482,900 |
2024/1/31 |
1,674 |
1,714 |
1,658 |
1,711 |
+2.52% |
407,600 |
2024/1/30 |
1,688 |
1,689 |
1,668 |
1,669 |
-1.18% |
208,300 |
2024/1/29 |
1,676 |
1,709 |
1,667 |
1,689 |
+1.08% |
312,500 |
2024/1/26 |
1,689 |
1,709 |
1,671 |
1,671 |
-2.51% |
343,100 |
2024/1/25 |
1,709 |
1,746 |
1,704 |
1,714 |
+0.47% |
468,500 |
2024/1/24 |
1,625 |
1,707 |
1,622 |
1,706 |
+4.79% |
687,400 |
2024/1/23 |
1,643 |
1,659 |
1,623 |
1,628 |
-1.15% |
367,100 |
2024/1/22 |
1,640 |
1,653 |
1,638 |
1,647 |
+0.86% |
319,600 |
2024/1/19 |
1,638 |
1,642 |
1,624 |
1,633 |
-0.37% |
421,800 |
2024/1/18 |
1,633 |
1,644 |
1,617 |
1,639 |
+0.43% |
235,700 |
2024/1/17 |
1,622 |
1,653 |
1,622 |
1,632 |
+0.62% |
388,800 |
2024/1/16 |
1,659 |
1,659 |
1,616 |
1,622 |
-2.23% |
345,100 |
2024/1/15 |
1,623 |
1,674 |
1,623 |
1,659 |
+2.41% |
293,600 |
2024/1/12 |
1,640 |
1,655 |
1,620 |
1,620 |
-1.16% |
425,600 |
2024/1/11 |
1,669 |
1,681 |
1,636 |
1,639 |
+0.43% |
652,800 |
2024/1/10 |
1,635 |
1,661 |
1,623 |
1,632 |
-0.85% |
323,600 |
2024/1/9 |
1,659 |
1,673 |
1,632 |
1,646 |
-0.60% |
422,700 |
2024/1/5 |
1,622 |
1,665 |
1,610 |
1,656 |
+2.67% |
500,900 |
2024/1/4 |
1,613 |
1,621 |
1,588 |
1,613 |
-1.10% |
323,500 |
2023/12/29 |
1,619 |
1,641 |
1,617 |
1,631 |
+0.74% |
315,000 |
2023/12/28 |
1,627 |
1,635 |
1,603 |
1,619 |
-1.28% |
292,700 |
2023/12/27 |
1,623 |
1,651 |
1,613 |
1,640 |
+2.44% |
620,800 |
2023/12/26 |
1,584 |
1,605 |
1,578 |
1,601 |
+1.07% |
305,600 |
2023/12/25 |
1,602 |
1,602 |
1,577 |
1,584 |
+0.25% |
272,800 |
2023/12/22 |
1,561 |
1,591 |
1,556 |
1,580 |
+1.80% |
320,700 |
2023/12/21 |
1,565 |
1,580 |
1,551 |
1,552 |
-1.52% |
309,600 |
2023/12/20 |
1,595 |
1,613 |
1,572 |
1,576 |
-2.17% |
637,300 |
2023/12/19 |
1,596 |
1,622 |
1,573 |
1,611 |
+2.48% |
732,900 |
2023/12/18 |
1,585 |
1,585 |
1,532 |
1,572 |
-2.66% |
669,100 |
2023/12/15 |
1,589 |
1,619 |
1,571 |
1,615 |
+1.44% |
727,000 |
2023/12/14 |
1,604 |
1,617 |
1,568 |
1,592 |
-1.30% |
724,000 |
2023/12/13 |
1,622 |
1,632 |
1,607 |
1,613 |
+0.12% |
402,800 |
2023/12/12 |
1,626 |
1,630 |
1,607 |
1,611 |
-1.83% |
456,100 |
2023/12/11 |
1,635 |
1,664 |
1,621 |
1,641 |
+0.24% |
505,300 |
2023/12/8 |
1,620 |
1,668 |
1,613 |
1,637 |
+0.24% |
794,800 |
2023/12/7 |
1,590 |
1,636 |
1,586 |
1,633 |
+0.68% |
506,600 |
2023/12/6 |
1,590 |
1,627 |
1,586 |
1,622 |
+2.33% |
673,000 |
2023/12/5 |
1,606 |
1,643 |
1,585 |
1,585 |
-2.52% |
648,900 |
2023/12/4 |
1,608 |
1,643 |
1,605 |
1,626 |
-0.61% |
478,900 |
2023/12/1 |
1,644 |
1,650 |
1,626 |
1,636 |
+0.18% |
403,800 |
2023/11/30 |
1,600 |
1,643 |
1,596 |
1,633 |
+2.19% |
668,800 |
2023/11/29 |
1,659 |
1,671 |
1,595 |
1,598 |
-4.20% |
949,900 |
2023/11/28 |
1,689 |
1,706 |
1,660 |
1,668 |
-1.30% |
510,800 |
2023/11/27 |
1,674 |
1,699 |
1,655 |
1,690 |
+0.96% |
372,300 |
2023/11/24 |
1,688 |
1,688 |
1,654 |
1,674 |
+0.18% |
345,500 |
2023/11/22 |
1,603 |
1,671 |
1,603 |
1,671 |
+2.58% |
612,400 |
2023/11/21 |
1,629 |
1,639 |
1,608 |
1,629 |
-1.03% |
779,800 |
2023/11/20 |
1,659 |
1,690 |
1,634 |
1,646 |
-0.78% |
659,800 |
2023/11/17 |
1,635 |
1,667 |
1,627 |
1,659 |
-0.48% |
612,100 |
2023/11/16 |
1,691 |
1,699 |
1,657 |
1,667 |
-1.13% |
846,800 |
2023/11/15 |
1,741 |
1,742 |
1,664 |
1,686 |
-2.88% |
877,500 |
2023/11/14 |
1,810 |
1,810 |
1,723 |
1,736 |
-2.03% |
704,400 |
2023/11/13 |
1,795 |
1,801 |
1,745 |
1,772 |
-1.77% |
389,000 |
2023/11/10 |
1,759 |
1,805 |
1,750 |
1,804 |
+1.69% |
564,500 |
2023/11/9 |
1,686 |
1,786 |
1,673 |
1,774 |
+3.38% |
982,100 |
2023/11/8 |
1,935 |
1,949 |
1,699 |
1,716 |
-7.49% |
1,855,000 |
2023/11/7 |
1,878 |
1,910 |
1,848 |
1,855 |
-1.80% |
524,700 |
2023/11/6 |
1,916 |
1,950 |
1,873 |
1,889 |
-1.20% |
1,094,800 |
2023/11/2 |
1,915 |
1,939 |
1,881 |
1,912 |
+1.97% |
997,200 |
2023/11/1 |
1,820 |
1,882 |
1,815 |
1,875 |
+4.98% |
1,116,000 |
2023/10/31 |
1,792 |
1,805 |
1,695 |
1,786 |
+2.53% |
1,413,000 |
2023/10/30 |
1,762 |
1,793 |
1,727 |
1,742 |
-1.86% |
1,789,300 |
2023/10/27 |
1,713 |
1,775 |
1,703 |
1,775 |
+4.35% |
633,200 |
2023/10/26 |
1,725 |
1,736 |
1,686 |
1,701 |
-0.93% |
341,900 |
2023/10/25 |
1,713 |
1,739 |
1,692 |
1,717 |
+1.30% |
373,000 |
2023/10/24 |
1,701 |
1,703 |
1,639 |
1,695 |
-0.88% |
452,900 |
2023/10/23 |
1,718 |
1,741 |
1,710 |
1,710 |
-1.04% |
316,300 |
2023/10/20 |
1,760 |
1,776 |
1,716 |
1,728 |
-1.14% |
527,400 |
2023/10/19 |
1,722 |
1,763 |
1,721 |
1,748 |
+1.33% |
657,500 |
2023/10/18 |
1,716 |
1,738 |
1,697 |
1,725 |
+1.65% |
507,600 |
2023/10/17 |
1,705 |
1,727 |
1,668 |
1,697 |
-0.64% |
535,400 |
2023/10/16 |
1,675 |
1,710 |
1,665 |
1,708 |
-0.41% |
635,100 |
2023/10/13 |
1,757 |
1,791 |
1,708 |
1,715 |
-4.40% |
835,300 |
2023/10/12 |
1,798 |
1,808 |
1,773 |
1,794 |
+1.47% |
520,300 |
2023/10/11 |
1,775 |
1,792 |
1,734 |
1,768 |
+0.74% |
473,700 |
2023/10/10 |
1,712 |
1,756 |
1,710 |
1,755 |
+2.51% |
647,400 |
2023/10/6 |
1,681 |
1,733 |
1,673 |
1,712 |
+0.82% |
512,900 |
2023/10/5 |
1,656 |
1,701 |
1,635 |
1,698 |
+3.79% |
632,100 |
2023/10/4 |
1,673 |
1,688 |
1,636 |
1,636 |
-5.43% |
882,000 |
2023/10/3 |
1,765 |
1,768 |
1,717 |
1,730 |
-2.86% |
871,800 |
2023/10/2 |
1,737 |
1,835 |
1,732 |
1,781 |
+4.27% |
1,032,500 |
2023/9/29 |
1,733 |
1,746 |
1,698 |
1,708 |
-2.18% |
816,200 |
2023/9/28 |
1,757 |
1,760 |
1,732 |
1,746 |
-1.30% |
602,300 |
2023/9/27 |
1,762 |
1,776 |
1,731 |
1,769 |
-1.39% |
683,600 |
2023/9/26 |
1,787 |
1,814 |
1,762 |
1,794 |
+2.57% |
895,200 |
|