日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/27 |
1,410 |
1,417 |
1,395 |
1,400 |
+0.36% |
184,300 |
2024/3/26 |
1,380 |
1,406 |
1,362 |
1,395 |
+0.58% |
87,900 |
2024/3/25 |
1,411 |
1,414 |
1,380 |
1,387 |
-0.93% |
127,400 |
2024/3/22 |
1,400 |
1,418 |
1,386 |
1,400 |
+1.38% |
100,300 |
2024/3/21 |
1,398 |
1,398 |
1,362 |
1,381 |
-0.14% |
96,200 |
2024/3/19 |
1,365 |
1,388 |
1,352 |
1,383 |
+1.92% |
62,300 |
2024/3/18 |
1,375 |
1,379 |
1,350 |
1,357 |
-1.38% |
80,300 |
2024/3/15 |
1,346 |
1,378 |
1,346 |
1,376 |
+2.84% |
57,800 |
2024/3/14 |
1,358 |
1,358 |
1,333 |
1,338 |
-0.22% |
60,700 |
2024/3/13 |
1,351 |
1,376 |
1,331 |
1,341 |
-1.11% |
48,900 |
2024/3/12 |
1,301 |
1,360 |
1,299 |
1,356 |
+3.35% |
59,600 |
2024/3/11 |
1,330 |
1,338 |
1,301 |
1,312 |
-1.43% |
67,500 |
2024/3/8 |
1,319 |
1,337 |
1,299 |
1,331 |
+0.91% |
198,500 |
2024/3/7 |
1,235 |
1,335 |
1,233 |
1,319 |
+6.97% |
315,300 |
2024/3/6 |
1,191 |
1,243 |
1,190 |
1,233 |
+4.05% |
108,800 |
2024/3/5 |
1,192 |
1,192 |
1,177 |
1,185 |
-0.59% |
37,900 |
2024/3/4 |
1,204 |
1,208 |
1,190 |
1,192 |
-0.83% |
38,200 |
2024/3/1 |
1,194 |
1,202 |
1,182 |
1,202 |
+1.01% |
38,200 |
2024/2/29 |
1,181 |
1,196 |
1,177 |
1,190 |
+1.28% |
41,800 |
2024/2/28 |
1,175 |
1,183 |
1,172 |
1,175 |
-0.51% |
31,400 |
2024/2/27 |
1,162 |
1,183 |
1,162 |
1,181 |
+1.72% |
47,400 |
2024/2/26 |
1,177 |
1,181 |
1,161 |
1,161 |
-1.53% |
48,500 |
2024/2/22 |
1,173 |
1,182 |
1,168 |
1,179 |
+0.77% |
35,600 |
2024/2/21 |
1,189 |
1,197 |
1,169 |
1,170 |
-0.85% |
52,600 |
2024/2/20 |
1,189 |
1,190 |
1,180 |
1,180 |
-0.25% |
25,300 |
2024/2/19 |
1,180 |
1,187 |
1,174 |
1,183 |
+0.77% |
28,200 |
2024/2/16 |
1,185 |
1,185 |
1,167 |
1,174 |
+0.77% |
40,000 |
2024/2/15 |
1,201 |
1,201 |
1,165 |
1,165 |
-2.18% |
46,100 |
2024/2/14 |
1,220 |
1,220 |
1,188 |
1,191 |
-2.93% |
96,400 |
2024/2/13 |
1,230 |
1,244 |
1,222 |
1,227 |
-0.08% |
47,100 |
2024/2/9 |
1,250 |
1,250 |
1,223 |
1,228 |
-2.15% |
58,200 |
2024/2/8 |
1,286 |
1,286 |
1,239 |
1,255 |
-2.41% |
76,100 |
2024/2/7 |
1,266 |
1,292 |
1,264 |
1,286 |
+1.58% |
45,100 |
2024/2/6 |
1,285 |
1,285 |
1,266 |
1,266 |
-0.86% |
50,000 |
2024/2/5 |
1,268 |
1,281 |
1,259 |
1,277 |
+1.35% |
45,900 |
2024/2/2 |
1,258 |
1,266 |
1,244 |
1,260 |
+1.04% |
43,300 |
2024/2/1 |
1,246 |
1,254 |
1,244 |
1,247 |
+0.08% |
51,400 |
2024/1/31 |
1,225 |
1,246 |
1,222 |
1,246 |
+1.71% |
40,400 |
2024/1/30 |
1,237 |
1,237 |
1,214 |
1,225 |
-0.97% |
36,500 |
2024/1/29 |
1,220 |
1,237 |
1,215 |
1,237 |
+2.91% |
48,900 |
2024/1/26 |
1,209 |
1,214 |
1,197 |
1,202 |
+0.67% |
74,200 |
2024/1/25 |
1,184 |
1,198 |
1,181 |
1,194 |
+0.67% |
32,200 |
2024/1/24 |
1,192 |
1,197 |
1,180 |
1,186 |
-1.17% |
28,800 |
2024/1/23 |
1,200 |
1,209 |
1,191 |
1,200 |
+0.00% |
36,900 |
2024/1/22 |
1,177 |
1,200 |
1,177 |
1,200 |
+2.56% |
35,800 |
2024/1/19 |
1,174 |
1,179 |
1,165 |
1,170 |
+0.34% |
22,800 |
2024/1/18 |
1,158 |
1,174 |
1,157 |
1,166 |
+0.34% |
23,700 |
2024/1/17 |
1,172 |
1,186 |
1,161 |
1,162 |
-0.77% |
32,200 |
2024/1/16 |
1,176 |
1,184 |
1,170 |
1,171 |
-1.68% |
34,100 |
2024/1/15 |
1,175 |
1,198 |
1,175 |
1,191 |
+1.36% |
34,200 |
2024/1/12 |
1,187 |
1,187 |
1,166 |
1,175 |
-0.42% |
53,000 |
2024/1/11 |
1,179 |
1,185 |
1,174 |
1,180 |
+0.94% |
50,100 |
2024/1/10 |
1,179 |
1,180 |
1,166 |
1,169 |
-0.09% |
34,500 |
2024/1/9 |
1,163 |
1,179 |
1,163 |
1,170 |
+1.12% |
32,200 |
2024/1/5 |
1,144 |
1,158 |
1,144 |
1,157 |
+1.14% |
34,600 |
2024/1/4 |
1,140 |
1,145 |
1,122 |
1,144 |
+2.42% |
53,800 |
2023/12/29 |
1,110 |
1,120 |
1,109 |
1,117 |
+0.90% |
42,800 |
2023/12/28 |
1,093 |
1,107 |
1,092 |
1,107 |
+1.19% |
26,700 |
2023/12/27 |
1,083 |
1,096 |
1,083 |
1,094 |
+1.02% |
32,600 |
2023/12/26 |
1,081 |
1,087 |
1,080 |
1,083 |
-0.18% |
26,600 |
2023/12/25 |
1,092 |
1,092 |
1,084 |
1,085 |
-0.28% |
25,000 |
2023/12/22 |
1,081 |
1,090 |
1,081 |
1,088 |
+0.74% |
11,000 |
2023/12/21 |
1,081 |
1,085 |
1,078 |
1,080 |
-0.46% |
31,500 |
2023/12/20 |
1,093 |
1,094 |
1,083 |
1,085 |
+0.09% |
22,400 |
2023/12/19 |
1,087 |
1,088 |
1,081 |
1,084 |
+0.46% |
22,100 |
2023/12/18 |
1,088 |
1,088 |
1,075 |
1,079 |
-1.28% |
30,200 |
2023/12/15 |
1,091 |
1,098 |
1,085 |
1,093 |
-0.18% |
50,700 |
2023/12/14 |
1,107 |
1,107 |
1,093 |
1,095 |
-0.90% |
27,900 |
2023/12/13 |
1,100 |
1,111 |
1,099 |
1,105 |
+0.45% |
20,300 |
2023/12/12 |
1,103 |
1,112 |
1,100 |
1,100 |
-0.27% |
32,200 |
2023/12/11 |
1,108 |
1,112 |
1,100 |
1,103 |
-0.45% |
39,500 |
2023/12/8 |
1,132 |
1,132 |
1,105 |
1,108 |
-1.69% |
59,200 |
2023/12/7 |
1,121 |
1,132 |
1,121 |
1,127 |
-0.27% |
24,300 |
2023/12/6 |
1,116 |
1,136 |
1,116 |
1,130 |
+1.53% |
30,000 |
2023/12/5 |
1,128 |
1,134 |
1,113 |
1,113 |
-1.33% |
36,900 |
2023/12/4 |
1,128 |
1,136 |
1,119 |
1,128 |
-0.27% |
36,300 |
2023/12/1 |
1,143 |
1,145 |
1,131 |
1,131 |
-1.31% |
32,000 |
2023/11/30 |
1,156 |
1,157 |
1,143 |
1,146 |
-0.52% |
42,400 |
2023/11/29 |
1,141 |
1,155 |
1,139 |
1,152 |
+0.70% |
32,800 |
2023/11/28 |
1,139 |
1,150 |
1,133 |
1,144 |
+1.33% |
24,400 |
2023/11/27 |
1,139 |
1,141 |
1,129 |
1,129 |
-1.31% |
32,200 |
2023/11/24 |
1,148 |
1,152 |
1,134 |
1,144 |
+0.26% |
26,300 |
2023/11/22 |
1,136 |
1,152 |
1,136 |
1,141 |
+0.44% |
22,900 |
2023/11/21 |
1,151 |
1,158 |
1,134 |
1,136 |
-1.98% |
35,800 |
2023/11/20 |
1,172 |
1,177 |
1,156 |
1,159 |
-1.11% |
30,800 |
2023/11/17 |
1,170 |
1,177 |
1,170 |
1,172 |
+0.26% |
21,900 |
2023/11/16 |
1,172 |
1,179 |
1,165 |
1,169 |
+0.69% |
35,800 |
2023/11/15 |
1,179 |
1,179 |
1,151 |
1,161 |
-1.53% |
43,400 |
2023/11/14 |
1,181 |
1,188 |
1,179 |
1,179 |
-0.42% |
35,000 |
2023/11/13 |
1,179 |
1,184 |
1,173 |
1,184 |
-0.17% |
46,300 |
2023/11/10 |
1,164 |
1,186 |
1,148 |
1,186 |
+1.98% |
71,000 |
2023/11/9 |
1,142 |
1,164 |
1,137 |
1,163 |
+0.95% |
64,800 |
2023/11/8 |
1,134 |
1,159 |
1,121 |
1,152 |
+1.77% |
129,700 |
2023/11/7 |
1,092 |
1,133 |
1,087 |
1,132 |
+6.59% |
209,500 |
2023/11/6 |
1,076 |
1,076 |
1,059 |
1,062 |
+0.76% |
87,700 |
2023/11/2 |
1,069 |
1,070 |
1,051 |
1,054 |
-1.13% |
46,500 |
2023/11/1 |
1,065 |
1,071 |
1,060 |
1,066 |
+1.14% |
55,900 |
2023/10/31 |
1,038 |
1,054 |
1,036 |
1,054 |
+1.74% |
37,800 |
2023/10/30 |
1,041 |
1,044 |
1,031 |
1,036 |
-0.58% |
34,800 |
2023/10/27 |
1,037 |
1,044 |
1,033 |
1,042 |
+1.26% |
32,100 |
2023/10/26 |
1,036 |
1,040 |
1,027 |
1,029 |
-0.68% |
33,400 |
2023/10/25 |
1,032 |
1,042 |
1,032 |
1,036 |
+0.39% |
28,900 |
2023/10/24 |
1,033 |
1,037 |
1,019 |
1,032 |
-0.19% |
37,100 |
2023/10/23 |
1,027 |
1,045 |
1,027 |
1,034 |
-0.67% |
31,600 |
2023/10/20 |
1,035 |
1,044 |
1,032 |
1,041 |
+0.97% |
25,700 |
2023/10/19 |
1,026 |
1,040 |
1,024 |
1,031 |
+0.29% |
25,100 |
2023/10/18 |
1,027 |
1,033 |
1,021 |
1,028 |
+0.10% |
48,100 |
2023/10/17 |
1,026 |
1,035 |
1,023 |
1,027 |
+0.20% |
51,800 |
2023/10/16 |
1,043 |
1,044 |
1,023 |
1,025 |
-2.10% |
62,600 |
2023/10/13 |
1,060 |
1,062 |
1,044 |
1,047 |
-1.23% |
32,300 |
2023/10/12 |
1,063 |
1,063 |
1,056 |
1,060 |
-0.09% |
32,000 |
2023/10/11 |
1,053 |
1,065 |
1,049 |
1,061 |
+0.47% |
44,100 |
2023/10/10 |
1,060 |
1,061 |
1,052 |
1,056 |
+1.25% |
25,900 |
2023/10/6 |
1,038 |
1,047 |
1,031 |
1,043 |
+1.26% |
21,200 |
2023/10/5 |
1,014 |
1,031 |
1,014 |
1,030 |
+2.28% |
59,100 |
2023/10/4 |
1,020 |
1,030 |
1,006 |
1,007 |
-1.76% |
126,700 |
2023/10/3 |
1,041 |
1,043 |
1,024 |
1,025 |
-1.54% |
48,400 |
2023/10/2 |
1,048 |
1,062 |
1,041 |
1,041 |
-0.76% |
39,400 |
2023/9/29 |
1,070 |
1,070 |
1,046 |
1,049 |
-1.96% |
47,500 |
2023/9/28 |
1,070 |
1,074 |
1,061 |
1,070 |
-2.19% |
70,100 |
2023/9/27 |
1,085 |
1,095 |
1,072 |
1,094 |
+0.74% |
85,600 |
2023/9/26 |
1,092 |
1,096 |
1,082 |
1,086 |
-0.55% |
97,100 |
2023/9/25 |
1,083 |
1,093 |
1,081 |
1,092 |
+1.11% |
87,900 |
|