日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
1,069 |
1,096 |
1,062 |
1,071 |
-6.87% |
250,100 |
2024/3/27 |
1,150 |
1,167 |
1,149 |
1,150 |
+0.61% |
76,200 |
2024/3/26 |
1,136 |
1,153 |
1,135 |
1,143 |
+0.09% |
75,700 |
2024/3/25 |
1,144 |
1,144 |
1,134 |
1,142 |
-0.17% |
36,500 |
2024/3/22 |
1,142 |
1,153 |
1,138 |
1,144 |
+0.09% |
44,800 |
2024/3/21 |
1,150 |
1,150 |
1,140 |
1,143 |
+0.26% |
53,600 |
2024/3/19 |
1,122 |
1,144 |
1,122 |
1,140 |
+1.42% |
66,900 |
2024/3/18 |
1,124 |
1,134 |
1,114 |
1,124 |
-1.06% |
98,400 |
2024/3/15 |
1,073 |
1,136 |
1,073 |
1,136 |
+4.99% |
232,300 |
2024/3/14 |
1,072 |
1,087 |
1,072 |
1,082 |
+0.93% |
43,400 |
2024/3/13 |
1,093 |
1,094 |
1,066 |
1,072 |
-1.65% |
48,200 |
2024/3/12 |
1,080 |
1,090 |
1,061 |
1,090 |
-1.36% |
103,900 |
2024/3/11 |
1,100 |
1,115 |
1,091 |
1,105 |
-1.25% |
61,600 |
2024/3/8 |
1,108 |
1,131 |
1,101 |
1,119 |
+0.54% |
82,200 |
2024/3/7 |
1,121 |
1,123 |
1,108 |
1,113 |
+0.09% |
29,600 |
2024/3/6 |
1,109 |
1,121 |
1,106 |
1,112 |
+0.54% |
50,500 |
2024/3/5 |
1,082 |
1,107 |
1,079 |
1,106 |
+2.22% |
68,200 |
2024/3/4 |
1,098 |
1,105 |
1,075 |
1,082 |
-1.46% |
91,200 |
2024/3/1 |
1,088 |
1,099 |
1,088 |
1,098 |
+1.10% |
60,300 |
2024/2/29 |
1,082 |
1,096 |
1,074 |
1,086 |
+1.78% |
115,300 |
2024/2/28 |
1,066 |
1,073 |
1,061 |
1,067 |
-0.56% |
110,200 |
2024/2/27 |
1,086 |
1,087 |
1,067 |
1,073 |
-1.83% |
141,500 |
2024/2/26 |
1,099 |
1,106 |
1,087 |
1,093 |
-0.18% |
61,100 |
2024/2/22 |
1,097 |
1,104 |
1,093 |
1,095 |
+0.27% |
63,200 |
2024/2/21 |
1,095 |
1,104 |
1,086 |
1,092 |
-0.64% |
69,000 |
2024/2/20 |
1,113 |
1,114 |
1,097 |
1,099 |
-1.26% |
82,900 |
2024/2/19 |
1,117 |
1,122 |
1,100 |
1,113 |
+0.27% |
55,100 |
2024/2/16 |
1,106 |
1,124 |
1,104 |
1,110 |
+0.27% |
69,800 |
2024/2/15 |
1,145 |
1,145 |
1,103 |
1,107 |
-2.04% |
87,400 |
2024/2/14 |
1,124 |
1,135 |
1,120 |
1,130 |
+0.53% |
58,200 |
2024/2/13 |
1,110 |
1,127 |
1,110 |
1,124 |
+1.72% |
88,300 |
2024/2/9 |
1,107 |
1,122 |
1,100 |
1,105 |
-0.18% |
78,000 |
2024/2/8 |
1,100 |
1,114 |
1,086 |
1,107 |
+0.09% |
93,900 |
2024/2/7 |
1,110 |
1,115 |
1,105 |
1,106 |
-0.90% |
92,500 |
2024/2/6 |
1,111 |
1,126 |
1,104 |
1,116 |
+0.18% |
97,300 |
2024/2/5 |
1,146 |
1,148 |
1,113 |
1,114 |
-2.71% |
120,300 |
2024/2/2 |
1,163 |
1,170 |
1,145 |
1,145 |
-3.21% |
177,900 |
2024/2/1 |
1,144 |
1,205 |
1,141 |
1,183 |
+6.19% |
380,300 |
2024/1/31 |
1,105 |
1,118 |
1,100 |
1,114 |
-0.80% |
118,900 |
2024/1/30 |
1,116 |
1,132 |
1,103 |
1,123 |
-1.32% |
199,100 |
2024/1/29 |
1,102 |
1,144 |
1,094 |
1,138 |
+4.31% |
197,600 |
2024/1/26 |
1,080 |
1,098 |
1,077 |
1,091 |
+1.02% |
106,600 |
2024/1/25 |
1,080 |
1,090 |
1,078 |
1,080 |
-0.18% |
68,800 |
2024/1/24 |
1,091 |
1,097 |
1,081 |
1,082 |
-1.37% |
67,500 |
2024/1/23 |
1,115 |
1,118 |
1,097 |
1,097 |
-1.17% |
60,400 |
2024/1/22 |
1,111 |
1,122 |
1,106 |
1,110 |
-0.09% |
51,100 |
2024/1/19 |
1,108 |
1,118 |
1,105 |
1,111 |
+0.00% |
40,000 |
2024/1/18 |
1,103 |
1,122 |
1,100 |
1,111 |
+0.54% |
67,800 |
2024/1/17 |
1,110 |
1,126 |
1,105 |
1,105 |
+0.00% |
78,300 |
2024/1/16 |
1,132 |
1,132 |
1,097 |
1,105 |
-0.81% |
100,900 |
2024/1/15 |
1,087 |
1,116 |
1,081 |
1,114 |
+2.30% |
79,200 |
2024/1/12 |
1,113 |
1,113 |
1,080 |
1,089 |
-3.20% |
134,400 |
2024/1/11 |
1,112 |
1,127 |
1,102 |
1,125 |
+3.31% |
137,600 |
2024/1/10 |
1,082 |
1,097 |
1,072 |
1,089 |
+0.65% |
82,700 |
2024/1/9 |
1,069 |
1,082 |
1,060 |
1,082 |
+2.95% |
141,600 |
2024/1/5 |
1,061 |
1,063 |
1,045 |
1,051 |
-1.04% |
96,500 |
2024/1/4 |
1,085 |
1,085 |
1,061 |
1,062 |
-2.48% |
111,000 |
2023/12/29 |
1,086 |
1,089 |
1,077 |
1,089 |
+0.65% |
52,400 |
2023/12/28 |
1,090 |
1,101 |
1,081 |
1,082 |
-0.82% |
48,700 |
2023/12/27 |
1,095 |
1,103 |
1,083 |
1,091 |
-0.18% |
90,100 |
2023/12/26 |
1,102 |
1,103 |
1,090 |
1,093 |
-1.89% |
61,700 |
2023/12/25 |
1,113 |
1,123 |
1,103 |
1,114 |
-1.42% |
64,500 |
2023/12/22 |
1,095 |
1,133 |
1,095 |
1,130 |
+4.34% |
132,300 |
2023/12/21 |
1,076 |
1,090 |
1,067 |
1,083 |
+0.56% |
84,500 |
2023/12/20 |
1,114 |
1,121 |
1,075 |
1,077 |
-3.41% |
349,900 |
2023/12/19 |
1,077 |
1,124 |
1,071 |
1,115 |
+4.01% |
371,800 |
2023/12/18 |
1,068 |
1,092 |
1,055 |
1,072 |
+0.47% |
225,700 |
2023/12/15 |
1,108 |
1,109 |
1,052 |
1,067 |
-3.79% |
332,000 |
2023/12/14 |
1,064 |
1,111 |
1,064 |
1,109 |
+5.52% |
392,400 |
2023/12/13 |
1,008 |
1,051 |
1,008 |
1,051 |
+5.84% |
348,800 |
2023/12/12 |
997 |
997 |
985 |
993 |
-0.40% |
88,400 |
2023/12/11 |
980 |
999 |
980 |
997 |
+2.68% |
82,500 |
2023/12/8 |
990 |
990 |
967 |
971 |
-1.12% |
163,500 |
2023/12/7 |
975 |
984 |
975 |
982 |
+0.20% |
55,200 |
2023/12/6 |
961 |
983 |
961 |
980 |
+1.98% |
97,000 |
2023/12/5 |
970 |
986 |
960 |
961 |
-1.13% |
81,000 |
2023/12/4 |
954 |
973 |
954 |
972 |
+2.10% |
136,500 |
2023/12/1 |
948 |
958 |
945 |
952 |
+2.04% |
132,100 |
2023/11/30 |
932 |
940 |
928 |
933 |
+1.41% |
150,700 |
2023/11/29 |
920 |
930 |
919 |
920 |
-0.33% |
61,700 |
2023/11/28 |
920 |
925 |
918 |
923 |
+0.33% |
45,100 |
2023/11/27 |
931 |
931 |
913 |
920 |
-1.18% |
93,900 |
2023/11/24 |
926 |
940 |
925 |
931 |
+2.20% |
120,200 |
2023/11/22 |
908 |
919 |
908 |
911 |
-0.33% |
58,200 |
2023/11/21 |
898 |
926 |
897 |
914 |
+1.78% |
113,500 |
2023/11/20 |
908 |
914 |
896 |
898 |
-1.10% |
92,400 |
2023/11/17 |
894 |
908 |
893 |
908 |
+1.57% |
75,300 |
2023/11/16 |
893 |
898 |
889 |
894 |
+0.11% |
57,400 |
2023/11/15 |
908 |
908 |
892 |
893 |
-1.22% |
75,300 |
2023/11/14 |
901 |
909 |
896 |
904 |
+0.33% |
64,000 |
2023/11/13 |
912 |
912 |
897 |
901 |
-0.11% |
42,300 |
2023/11/10 |
880 |
902 |
880 |
902 |
+2.38% |
79,100 |
2023/11/9 |
890 |
890 |
875 |
881 |
+0.11% |
89,700 |
2023/11/8 |
899 |
900 |
877 |
880 |
-1.90% |
282,700 |
2023/11/7 |
914 |
914 |
894 |
897 |
-1.32% |
114,900 |
2023/11/6 |
907 |
913 |
900 |
909 |
+1.91% |
151,100 |
2023/11/2 |
910 |
913 |
888 |
892 |
-1.76% |
119,300 |
2023/11/1 |
913 |
916 |
898 |
908 |
+0.89% |
161,900 |
2023/10/31 |
883 |
902 |
880 |
900 |
+1.47% |
140,400 |
2023/10/30 |
907 |
908 |
881 |
887 |
-2.63% |
141,200 |
2023/10/27 |
905 |
914 |
901 |
911 |
+0.55% |
129,700 |
2023/10/26 |
904 |
906 |
896 |
906 |
+0.44% |
86,000 |
2023/10/25 |
906 |
911 |
901 |
902 |
-0.22% |
83,300 |
2023/10/24 |
912 |
915 |
893 |
904 |
-1.53% |
64,600 |
2023/10/23 |
921 |
933 |
918 |
918 |
-0.33% |
47,900 |
2023/10/20 |
924 |
926 |
918 |
921 |
-0.54% |
63,800 |
2023/10/19 |
926 |
935 |
921 |
926 |
-1.07% |
49,400 |
2023/10/18 |
947 |
947 |
930 |
936 |
-0.53% |
74,700 |
2023/10/17 |
950 |
951 |
937 |
941 |
+0.00% |
32,300 |
2023/10/16 |
951 |
956 |
935 |
941 |
-0.63% |
61,300 |
2023/10/13 |
966 |
971 |
945 |
947 |
-2.27% |
55,700 |
2023/10/12 |
960 |
969 |
957 |
969 |
+0.94% |
43,800 |
2023/10/11 |
967 |
969 |
960 |
960 |
+0.31% |
45,100 |
2023/10/10 |
950 |
961 |
950 |
957 |
+1.38% |
65,200 |
2023/10/6 |
939 |
951 |
938 |
944 |
+0.75% |
55,500 |
2023/10/5 |
943 |
953 |
933 |
937 |
-0.64% |
90,800 |
2023/10/4 |
967 |
973 |
942 |
943 |
-5.32% |
130,200 |
2023/10/3 |
1,007 |
1,007 |
986 |
996 |
-1.09% |
133,800 |
2023/10/2 |
1,007 |
1,018 |
1,002 |
1,007 |
+0.60% |
70,900 |
2023/9/29 |
1,002 |
1,012 |
993 |
1,001 |
-0.79% |
78,400 |
2023/9/28 |
1,004 |
1,022 |
1,001 |
1,009 |
-1.18% |
70,600 |
2023/9/27 |
1,018 |
1,023 |
1,000 |
1,021 |
+0.10% |
87,700 |
2023/9/26 |
1,017 |
1,024 |
1,014 |
1,020 |
+0.29% |
56,600 |
|