日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
1,571 |
1,596 |
1,551 |
1,554 |
-4.90% |
137,400 |
2024/3/27 |
1,620 |
1,635 |
1,619 |
1,634 |
+0.80% |
44,100 |
2024/3/26 |
1,623 |
1,631 |
1,616 |
1,621 |
-1.46% |
30,100 |
2024/3/25 |
1,668 |
1,670 |
1,640 |
1,645 |
-1.38% |
39,500 |
2024/3/22 |
1,690 |
1,690 |
1,661 |
1,668 |
-0.71% |
33,100 |
2024/3/21 |
1,680 |
1,684 |
1,645 |
1,680 |
+0.54% |
39,200 |
2024/3/19 |
1,646 |
1,677 |
1,640 |
1,671 |
+1.52% |
40,300 |
2024/3/18 |
1,624 |
1,656 |
1,624 |
1,646 |
+2.17% |
57,600 |
2024/3/15 |
1,622 |
1,639 |
1,611 |
1,611 |
-1.10% |
40,300 |
2024/3/14 |
1,642 |
1,648 |
1,610 |
1,629 |
-0.12% |
76,800 |
2024/3/13 |
1,680 |
1,680 |
1,630 |
1,631 |
-2.80% |
93,500 |
2024/3/12 |
1,659 |
1,678 |
1,620 |
1,678 |
+0.66% |
52,000 |
2024/3/11 |
1,675 |
1,703 |
1,655 |
1,667 |
-1.42% |
88,600 |
2024/3/8 |
1,693 |
1,713 |
1,675 |
1,691 |
+0.96% |
60,700 |
2024/3/7 |
1,697 |
1,717 |
1,668 |
1,675 |
-1.35% |
74,300 |
2024/3/6 |
1,695 |
1,710 |
1,681 |
1,698 |
+0.06% |
23,700 |
2024/3/5 |
1,685 |
1,717 |
1,681 |
1,697 |
+0.00% |
23,900 |
2024/3/4 |
1,691 |
1,706 |
1,653 |
1,697 |
-0.06% |
52,400 |
2024/3/1 |
1,698 |
1,708 |
1,677 |
1,698 |
+0.00% |
37,800 |
2024/2/29 |
1,709 |
1,709 |
1,673 |
1,698 |
+0.24% |
43,900 |
2024/2/28 |
1,685 |
1,714 |
1,685 |
1,694 |
+0.95% |
44,300 |
2024/2/27 |
1,665 |
1,692 |
1,664 |
1,678 |
+1.15% |
60,200 |
2024/2/26 |
1,619 |
1,660 |
1,619 |
1,659 |
+2.47% |
56,500 |
2024/2/22 |
1,623 |
1,647 |
1,612 |
1,619 |
-0.67% |
32,800 |
2024/2/21 |
1,604 |
1,640 |
1,580 |
1,630 |
+0.37% |
47,700 |
2024/2/20 |
1,636 |
1,652 |
1,619 |
1,624 |
-0.73% |
66,500 |
2024/2/19 |
1,585 |
1,636 |
1,585 |
1,636 |
+4.20% |
79,400 |
2024/2/16 |
1,519 |
1,577 |
1,501 |
1,570 |
+3.63% |
106,700 |
2024/2/15 |
1,512 |
1,552 |
1,498 |
1,515 |
+5.50% |
135,300 |
2024/2/14 |
1,454 |
1,457 |
1,426 |
1,436 |
-1.64% |
56,800 |
2024/2/13 |
1,473 |
1,480 |
1,451 |
1,460 |
-0.54% |
38,400 |
2024/2/9 |
1,458 |
1,483 |
1,454 |
1,468 |
-0.14% |
22,500 |
2024/2/8 |
1,463 |
1,479 |
1,451 |
1,470 |
+0.07% |
31,300 |
2024/2/7 |
1,488 |
1,488 |
1,459 |
1,469 |
-0.68% |
30,600 |
2024/2/6 |
1,448 |
1,484 |
1,442 |
1,479 |
+2.14% |
44,500 |
2024/2/5 |
1,450 |
1,457 |
1,437 |
1,448 |
+0.77% |
31,800 |
2024/2/2 |
1,451 |
1,458 |
1,430 |
1,437 |
-0.90% |
62,600 |
2024/2/1 |
1,458 |
1,459 |
1,446 |
1,450 |
-0.68% |
35,000 |
2024/1/31 |
1,453 |
1,460 |
1,438 |
1,460 |
+0.83% |
36,700 |
2024/1/30 |
1,450 |
1,455 |
1,443 |
1,448 |
+0.21% |
19,000 |
2024/1/29 |
1,450 |
1,460 |
1,445 |
1,445 |
+0.00% |
22,800 |
2024/1/26 |
1,450 |
1,466 |
1,444 |
1,445 |
+0.07% |
26,900 |
2024/1/25 |
1,444 |
1,451 |
1,426 |
1,444 |
-0.76% |
50,600 |
2024/1/24 |
1,442 |
1,472 |
1,442 |
1,455 |
+0.97% |
38,700 |
2024/1/23 |
1,443 |
1,454 |
1,439 |
1,441 |
+0.07% |
44,800 |
2024/1/22 |
1,428 |
1,441 |
1,416 |
1,440 |
+2.13% |
23,700 |
2024/1/19 |
1,433 |
1,433 |
1,410 |
1,410 |
-0.91% |
18,500 |
2024/1/18 |
1,407 |
1,425 |
1,407 |
1,423 |
+1.14% |
21,100 |
2024/1/17 |
1,433 |
1,433 |
1,406 |
1,407 |
-1.54% |
55,400 |
2024/1/16 |
1,444 |
1,451 |
1,421 |
1,429 |
-1.04% |
37,300 |
2024/1/15 |
1,452 |
1,456 |
1,438 |
1,444 |
-1.43% |
60,900 |
2024/1/12 |
1,438 |
1,465 |
1,438 |
1,465 |
+1.88% |
52,200 |
2024/1/11 |
1,453 |
1,453 |
1,430 |
1,438 |
-0.42% |
55,200 |
2024/1/10 |
1,435 |
1,450 |
1,430 |
1,444 |
+0.91% |
47,300 |
2024/1/9 |
1,410 |
1,434 |
1,401 |
1,431 |
+2.36% |
68,500 |
2024/1/5 |
1,406 |
1,415 |
1,394 |
1,398 |
-0.64% |
58,600 |
2024/1/4 |
1,398 |
1,409 |
1,387 |
1,407 |
+1.22% |
57,600 |
2023/12/29 |
1,398 |
1,398 |
1,380 |
1,390 |
-0.57% |
48,500 |
2023/12/28 |
1,391 |
1,398 |
1,376 |
1,398 |
+0.79% |
32,700 |
2023/12/27 |
1,383 |
1,413 |
1,383 |
1,387 |
+1.02% |
61,600 |
2023/12/26 |
1,343 |
1,381 |
1,343 |
1,373 |
+1.70% |
40,100 |
2023/12/25 |
1,368 |
1,375 |
1,350 |
1,350 |
-0.74% |
27,100 |
2023/12/22 |
1,369 |
1,372 |
1,348 |
1,360 |
-0.51% |
39,400 |
2023/12/21 |
1,340 |
1,391 |
1,333 |
1,367 |
+1.48% |
80,500 |
2023/12/20 |
1,354 |
1,367 |
1,338 |
1,347 |
-1.10% |
46,300 |
2023/12/19 |
1,345 |
1,377 |
1,342 |
1,362 |
+2.10% |
69,300 |
2023/12/18 |
1,306 |
1,345 |
1,306 |
1,334 |
+3.81% |
78,500 |
2023/12/15 |
1,277 |
1,290 |
1,260 |
1,285 |
+0.23% |
51,700 |
2023/12/14 |
1,318 |
1,322 |
1,281 |
1,282 |
-2.58% |
81,400 |
2023/12/13 |
1,318 |
1,320 |
1,293 |
1,316 |
+0.00% |
44,800 |
2023/12/12 |
1,328 |
1,340 |
1,316 |
1,316 |
-0.38% |
36,300 |
2023/12/11 |
1,313 |
1,329 |
1,302 |
1,321 |
+0.92% |
45,600 |
2023/12/8 |
1,326 |
1,326 |
1,309 |
1,309 |
-2.09% |
60,100 |
2023/12/7 |
1,340 |
1,359 |
1,337 |
1,337 |
-1.04% |
41,800 |
2023/12/6 |
1,347 |
1,354 |
1,336 |
1,351 |
+1.05% |
29,600 |
2023/12/5 |
1,367 |
1,367 |
1,337 |
1,337 |
-2.48% |
69,600 |
2023/12/4 |
1,410 |
1,410 |
1,352 |
1,371 |
-3.59% |
132,100 |
2023/12/1 |
1,414 |
1,423 |
1,409 |
1,422 |
+0.92% |
32,800 |
2023/11/30 |
1,403 |
1,417 |
1,393 |
1,409 |
+0.43% |
36,700 |
2023/11/29 |
1,406 |
1,419 |
1,387 |
1,403 |
-0.85% |
40,400 |
2023/11/28 |
1,418 |
1,427 |
1,410 |
1,415 |
-0.21% |
40,000 |
2023/11/27 |
1,419 |
1,432 |
1,405 |
1,418 |
+0.57% |
44,000 |
2023/11/24 |
1,369 |
1,425 |
1,369 |
1,410 |
+3.68% |
144,000 |
2023/11/22 |
1,366 |
1,374 |
1,356 |
1,360 |
-0.37% |
22,300 |
2023/11/21 |
1,363 |
1,376 |
1,360 |
1,365 |
+0.15% |
25,200 |
2023/11/20 |
1,362 |
1,375 |
1,358 |
1,363 |
+0.37% |
48,700 |
2023/11/17 |
1,343 |
1,365 |
1,340 |
1,358 |
+0.52% |
49,100 |
2023/11/16 |
1,359 |
1,395 |
1,348 |
1,351 |
-1.31% |
102,300 |
2023/11/15 |
1,380 |
1,394 |
1,327 |
1,369 |
+6.87% |
433,900 |
2023/11/14 |
1,291 |
1,295 |
1,270 |
1,281 |
-0.08% |
67,400 |
2023/11/13 |
1,300 |
1,302 |
1,272 |
1,282 |
-0.39% |
31,100 |
2023/11/10 |
1,278 |
1,289 |
1,269 |
1,287 |
+0.86% |
29,300 |
2023/11/9 |
1,269 |
1,284 |
1,268 |
1,276 |
+0.31% |
23,100 |
2023/11/8 |
1,287 |
1,287 |
1,254 |
1,272 |
-0.93% |
25,900 |
2023/11/7 |
1,293 |
1,293 |
1,272 |
1,284 |
+0.00% |
18,700 |
2023/11/6 |
1,276 |
1,290 |
1,275 |
1,284 |
+1.42% |
19,900 |
2023/11/2 |
1,297 |
1,297 |
1,265 |
1,266 |
-1.86% |
24,400 |
2023/11/1 |
1,302 |
1,303 |
1,277 |
1,290 |
-0.62% |
51,900 |
2023/10/31 |
1,275 |
1,298 |
1,258 |
1,298 |
+2.69% |
65,600 |
2023/10/30 |
1,270 |
1,274 |
1,255 |
1,264 |
-0.47% |
42,900 |
2023/10/27 |
1,260 |
1,273 |
1,256 |
1,270 |
+1.36% |
41,500 |
2023/10/26 |
1,249 |
1,258 |
1,242 |
1,253 |
+0.24% |
21,900 |
2023/10/25 |
1,250 |
1,269 |
1,240 |
1,250 |
-0.32% |
39,000 |
2023/10/24 |
1,242 |
1,260 |
1,216 |
1,254 |
+1.79% |
46,600 |
2023/10/23 |
1,235 |
1,245 |
1,221 |
1,232 |
-0.56% |
36,700 |
2023/10/20 |
1,230 |
1,241 |
1,217 |
1,239 |
+0.00% |
37,100 |
2023/10/19 |
1,250 |
1,269 |
1,238 |
1,239 |
-1.12% |
71,100 |
2023/10/18 |
1,246 |
1,261 |
1,239 |
1,253 |
+0.32% |
40,100 |
2023/10/17 |
1,240 |
1,258 |
1,235 |
1,249 |
+1.79% |
33,900 |
2023/10/16 |
1,220 |
1,238 |
1,211 |
1,227 |
+0.49% |
63,300 |
2023/10/13 |
1,241 |
1,241 |
1,218 |
1,221 |
-2.48% |
84,900 |
2023/10/12 |
1,244 |
1,254 |
1,228 |
1,252 |
+0.16% |
63,000 |
2023/10/11 |
1,257 |
1,264 |
1,231 |
1,250 |
-0.08% |
97,800 |
2023/10/10 |
1,243 |
1,253 |
1,232 |
1,251 |
+2.04% |
93,200 |
2023/10/6 |
1,217 |
1,243 |
1,217 |
1,226 |
+0.16% |
97,100 |
2023/10/5 |
1,214 |
1,224 |
1,200 |
1,224 |
+3.29% |
46,700 |
2023/10/4 |
1,208 |
1,218 |
1,183 |
1,185 |
-2.63% |
111,000 |
2023/10/3 |
1,253 |
1,254 |
1,217 |
1,217 |
-3.03% |
92,000 |
2023/10/2 |
1,262 |
1,281 |
1,255 |
1,255 |
-0.08% |
51,000 |
2023/9/29 |
1,284 |
1,286 |
1,254 |
1,256 |
-2.18% |
107,300 |
2023/9/28 |
1,368 |
1,368 |
1,276 |
1,284 |
-7.69% |
185,500 |
2023/9/27 |
1,346 |
1,402 |
1,346 |
1,391 |
+3.34% |
109,700 |
2023/9/26 |
1,335 |
1,392 |
1,334 |
1,346 |
+1.13% |
179,500 |
|