日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
1,052 |
1,052 |
1,037 |
1,042 |
-0.86% |
61,000 |
2024/3/27 |
1,045 |
1,053 |
1,045 |
1,051 |
+0.67% |
46,300 |
2024/3/26 |
1,045 |
1,046 |
1,041 |
1,044 |
-0.29% |
23,700 |
2024/3/25 |
1,055 |
1,060 |
1,045 |
1,047 |
-0.57% |
34,400 |
2024/3/22 |
1,046 |
1,053 |
1,046 |
1,053 |
+0.48% |
22,700 |
2024/3/21 |
1,043 |
1,051 |
1,042 |
1,048 |
+0.38% |
49,400 |
2024/3/19 |
1,036 |
1,044 |
1,030 |
1,044 |
+0.87% |
34,100 |
2024/3/18 |
1,040 |
1,043 |
1,035 |
1,035 |
-0.19% |
25,900 |
2024/3/15 |
1,039 |
1,046 |
1,035 |
1,037 |
-0.58% |
34,500 |
2024/3/14 |
1,028 |
1,045 |
1,028 |
1,043 |
+1.26% |
38,100 |
2024/3/13 |
1,045 |
1,045 |
1,025 |
1,030 |
-0.96% |
58,200 |
2024/3/12 |
1,023 |
1,040 |
1,022 |
1,040 |
+0.68% |
69,300 |
2024/3/11 |
1,055 |
1,063 |
1,027 |
1,033 |
-3.64% |
81,000 |
2024/3/8 |
1,055 |
1,073 |
1,049 |
1,072 |
+1.13% |
91,300 |
2024/3/7 |
1,056 |
1,061 |
1,054 |
1,060 |
+0.57% |
41,700 |
2024/3/6 |
1,045 |
1,056 |
1,041 |
1,054 |
+0.67% |
54,200 |
2024/3/5 |
1,040 |
1,051 |
1,035 |
1,047 |
+0.58% |
65,500 |
2024/3/4 |
1,059 |
1,061 |
1,041 |
1,041 |
-1.61% |
95,100 |
2024/3/1 |
1,060 |
1,072 |
1,056 |
1,058 |
-0.94% |
93,200 |
2024/2/29 |
1,077 |
1,077 |
1,061 |
1,068 |
-0.84% |
99,000 |
2024/2/28 |
1,096 |
1,098 |
1,076 |
1,077 |
-5.53% |
418,200 |
2024/2/27 |
1,140 |
1,148 |
1,137 |
1,140 |
+0.53% |
506,300 |
2024/2/26 |
1,138 |
1,140 |
1,130 |
1,134 |
-0.09% |
187,800 |
2024/2/22 |
1,143 |
1,152 |
1,132 |
1,135 |
-0.53% |
112,200 |
2024/2/21 |
1,140 |
1,146 |
1,135 |
1,141 |
-0.35% |
93,900 |
2024/2/20 |
1,160 |
1,164 |
1,142 |
1,145 |
-1.55% |
90,200 |
2024/2/19 |
1,157 |
1,163 |
1,150 |
1,163 |
-0.17% |
85,800 |
2024/2/16 |
1,193 |
1,193 |
1,161 |
1,165 |
-0.43% |
182,500 |
2024/2/15 |
1,198 |
1,198 |
1,166 |
1,170 |
-0.43% |
66,100 |
2024/2/14 |
1,188 |
1,200 |
1,173 |
1,175 |
-1.76% |
89,100 |
2024/2/13 |
1,162 |
1,196 |
1,162 |
1,196 |
+3.28% |
112,600 |
2024/2/9 |
1,164 |
1,172 |
1,154 |
1,158 |
-0.77% |
92,100 |
2024/2/8 |
1,170 |
1,175 |
1,152 |
1,167 |
+0.26% |
95,000 |
2024/2/7 |
1,149 |
1,164 |
1,142 |
1,164 |
+1.66% |
112,300 |
2024/2/6 |
1,139 |
1,151 |
1,138 |
1,145 |
+1.06% |
112,000 |
2024/2/5 |
1,117 |
1,134 |
1,116 |
1,133 |
+2.35% |
87,200 |
2024/2/2 |
1,108 |
1,114 |
1,100 |
1,107 |
-0.09% |
66,100 |
2024/2/1 |
1,100 |
1,108 |
1,097 |
1,108 |
+0.36% |
49,800 |
2024/1/31 |
1,100 |
1,106 |
1,099 |
1,104 |
+0.36% |
36,600 |
2024/1/30 |
1,094 |
1,107 |
1,094 |
1,100 |
+0.73% |
48,000 |
2024/1/29 |
1,088 |
1,100 |
1,087 |
1,092 |
+0.83% |
46,600 |
2024/1/26 |
1,080 |
1,088 |
1,075 |
1,083 |
+0.65% |
67,600 |
2024/1/25 |
1,091 |
1,091 |
1,069 |
1,076 |
-2.09% |
180,200 |
2024/1/24 |
1,110 |
1,110 |
1,097 |
1,099 |
-0.45% |
34,200 |
2024/1/23 |
1,111 |
1,114 |
1,104 |
1,104 |
-0.63% |
35,500 |
2024/1/22 |
1,111 |
1,112 |
1,102 |
1,111 |
+0.36% |
30,300 |
2024/1/19 |
1,123 |
1,125 |
1,107 |
1,107 |
-1.07% |
45,100 |
2024/1/18 |
1,117 |
1,121 |
1,108 |
1,119 |
+0.81% |
49,000 |
2024/1/17 |
1,098 |
1,117 |
1,098 |
1,110 |
+1.56% |
59,300 |
2024/1/16 |
1,098 |
1,103 |
1,091 |
1,093 |
-0.27% |
51,200 |
2024/1/15 |
1,083 |
1,101 |
1,080 |
1,096 |
+2.62% |
100,400 |
2024/1/12 |
1,070 |
1,085 |
1,068 |
1,068 |
-0.09% |
152,000 |
2024/1/11 |
1,055 |
1,070 |
1,054 |
1,069 |
+0.56% |
149,100 |
2024/1/10 |
1,070 |
1,071 |
1,063 |
1,063 |
-1.02% |
125,800 |
2024/1/9 |
1,065 |
1,075 |
1,065 |
1,074 |
+1.61% |
142,600 |
2024/1/5 |
1,045 |
1,060 |
1,045 |
1,057 |
+1.25% |
134,800 |
2024/1/4 |
1,043 |
1,045 |
1,033 |
1,044 |
+0.10% |
167,400 |
2023/12/29 |
1,040 |
1,045 |
1,039 |
1,043 |
+0.58% |
102,400 |
2023/12/28 |
1,033 |
1,038 |
1,029 |
1,037 |
+0.58% |
114,500 |
2023/12/27 |
1,030 |
1,033 |
1,026 |
1,031 |
+0.10% |
54,500 |
2023/12/26 |
1,033 |
1,033 |
1,024 |
1,030 |
-0.29% |
41,900 |
2023/12/25 |
1,041 |
1,041 |
1,030 |
1,033 |
-0.39% |
46,400 |
2023/12/22 |
1,034 |
1,038 |
1,034 |
1,037 |
+0.58% |
37,900 |
2023/12/21 |
1,031 |
1,033 |
1,028 |
1,031 |
+0.00% |
31,400 |
2023/12/20 |
1,031 |
1,033 |
1,029 |
1,031 |
+0.19% |
25,900 |
2023/12/19 |
1,028 |
1,029 |
1,022 |
1,029 |
+0.59% |
21,900 |
2023/12/18 |
1,018 |
1,024 |
1,014 |
1,023 |
-0.78% |
35,400 |
2023/12/15 |
1,025 |
1,032 |
1,024 |
1,031 |
+0.78% |
52,600 |
2023/12/14 |
1,026 |
1,026 |
1,019 |
1,023 |
+0.20% |
33,600 |
2023/12/13 |
1,022 |
1,023 |
1,017 |
1,021 |
+0.00% |
19,800 |
2023/12/12 |
1,023 |
1,027 |
1,020 |
1,021 |
+0.29% |
47,300 |
2023/12/11 |
1,014 |
1,018 |
1,010 |
1,018 |
+0.99% |
21,800 |
2023/12/8 |
1,014 |
1,018 |
1,005 |
1,008 |
-0.49% |
58,100 |
2023/12/7 |
1,015 |
1,017 |
1,010 |
1,013 |
-0.39% |
25,700 |
2023/12/6 |
1,010 |
1,019 |
1,010 |
1,017 |
+0.79% |
29,600 |
2023/12/5 |
1,015 |
1,019 |
1,009 |
1,009 |
-0.59% |
28,800 |
2023/12/4 |
1,015 |
1,017 |
1,013 |
1,015 |
+0.20% |
29,500 |
2023/12/1 |
1,019 |
1,019 |
1,010 |
1,013 |
-0.10% |
25,700 |
2023/11/30 |
1,011 |
1,015 |
1,010 |
1,014 |
-0.29% |
21,900 |
2023/11/29 |
1,013 |
1,020 |
1,010 |
1,017 |
+0.49% |
28,100 |
2023/11/28 |
1,010 |
1,014 |
1,007 |
1,012 |
+0.50% |
23,700 |
2023/11/27 |
1,009 |
1,009 |
1,006 |
1,007 |
+0.20% |
19,900 |
2023/11/24 |
1,010 |
1,010 |
1,003 |
1,005 |
+0.10% |
14,100 |
2023/11/22 |
1,004 |
1,008 |
1,004 |
1,004 |
+0.00% |
19,100 |
2023/11/21 |
1,002 |
1,005 |
998 |
1,004 |
+0.40% |
25,400 |
2023/11/20 |
1,009 |
1,011 |
1,000 |
1,000 |
-0.99% |
31,500 |
2023/11/17 |
1,003 |
1,010 |
1,002 |
1,010 |
+0.80% |
17,100 |
2023/11/16 |
1,008 |
1,008 |
1,001 |
1,002 |
-0.30% |
21,200 |
2023/11/15 |
1,007 |
1,007 |
1,001 |
1,005 |
+0.20% |
21,300 |
2023/11/14 |
1,007 |
1,007 |
1,000 |
1,003 |
+0.40% |
11,200 |
2023/11/13 |
1,005 |
1,008 |
998 |
999 |
-0.60% |
14,800 |
2023/11/10 |
1,007 |
1,007 |
1,001 |
1,005 |
+0.10% |
26,700 |
2023/11/9 |
1,005 |
1,005 |
997 |
1,004 |
-0.10% |
19,200 |
2023/11/8 |
1,002 |
1,007 |
996 |
1,005 |
+0.30% |
56,000 |
2023/11/7 |
1,006 |
1,010 |
1,002 |
1,002 |
-0.40% |
21,600 |
2023/11/6 |
1,014 |
1,014 |
1,004 |
1,006 |
+0.00% |
29,500 |
2023/11/2 |
1,010 |
1,010 |
999 |
1,006 |
-0.10% |
27,300 |
2023/11/1 |
1,008 |
1,014 |
1,002 |
1,007 |
+0.20% |
33,300 |
2023/10/31 |
991 |
1,005 |
990 |
1,005 |
+1.41% |
27,500 |
2023/10/30 |
995 |
996 |
989 |
991 |
-0.70% |
17,600 |
2023/10/27 |
992 |
998 |
991 |
998 |
+0.81% |
15,100 |
2023/10/26 |
989 |
994 |
988 |
990 |
+0.20% |
16,000 |
2023/10/25 |
986 |
992 |
982 |
988 |
+0.30% |
22,700 |
2023/10/24 |
985 |
988 |
976 |
985 |
-0.10% |
39,700 |
2023/10/23 |
991 |
992 |
986 |
986 |
-0.50% |
17,200 |
2023/10/20 |
990 |
993 |
987 |
991 |
+0.10% |
16,600 |
2023/10/19 |
987 |
992 |
986 |
990 |
+0.30% |
15,200 |
2023/10/18 |
988 |
990 |
982 |
987 |
-0.10% |
27,900 |
2023/10/17 |
989 |
992 |
985 |
988 |
+0.30% |
23,100 |
2023/10/16 |
989 |
994 |
985 |
985 |
-0.51% |
35,100 |
2023/10/13 |
1,000 |
1,000 |
990 |
990 |
-1.10% |
30,500 |
2023/10/12 |
999 |
1,002 |
997 |
1,001 |
+0.20% |
19,600 |
2023/10/11 |
996 |
1,004 |
992 |
999 |
-0.20% |
37,600 |
2023/10/10 |
1,000 |
1,003 |
993 |
1,001 |
-0.10% |
59,300 |
2023/10/6 |
999 |
1,006 |
998 |
1,002 |
+0.40% |
28,900 |
2023/10/5 |
990 |
998 |
990 |
998 |
+1.11% |
38,400 |
2023/10/4 |
995 |
1,000 |
986 |
987 |
-1.40% |
68,700 |
2023/10/3 |
1,000 |
1,005 |
998 |
1,001 |
-0.20% |
29,300 |
2023/10/2 |
1,014 |
1,017 |
1,003 |
1,003 |
-0.30% |
36,700 |
2023/9/29 |
1,004 |
1,010 |
1,001 |
1,006 |
+0.00% |
28,100 |
2023/9/28 |
1,006 |
1,014 |
1,004 |
1,006 |
-0.98% |
29,100 |
2023/9/27 |
1,008 |
1,016 |
1,005 |
1,016 |
+0.40% |
38,900 |
2023/9/26 |
1,010 |
1,012 |
1,005 |
1,012 |
-0.20% |
21,300 |
|