日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
1,739 |
1,788 |
1,725 |
1,731 |
+0.06% |
377,800 |
2024/3/27 |
1,716 |
1,751 |
1,712 |
1,730 |
+1.65% |
359,800 |
2024/3/26 |
1,708 |
1,733 |
1,692 |
1,702 |
-0.47% |
200,200 |
2024/3/25 |
1,719 |
1,752 |
1,703 |
1,710 |
+0.23% |
326,000 |
2024/3/22 |
1,697 |
1,712 |
1,678 |
1,706 |
+0.59% |
394,700 |
2024/3/21 |
1,698 |
1,715 |
1,678 |
1,696 |
+1.07% |
511,800 |
2024/3/19 |
1,600 |
1,694 |
1,591 |
1,678 |
+4.29% |
946,700 |
2024/3/18 |
1,630 |
1,656 |
1,580 |
1,609 |
+0.75% |
539,900 |
2024/3/15 |
1,583 |
1,648 |
1,579 |
1,597 |
+0.19% |
1,894,400 |
2024/3/14 |
1,545 |
1,608 |
1,541 |
1,594 |
+3.37% |
570,200 |
2024/3/13 |
1,550 |
1,607 |
1,535 |
1,542 |
+1.11% |
915,900 |
2024/3/12 |
1,541 |
1,545 |
1,504 |
1,525 |
-2.12% |
566,500 |
2024/3/11 |
1,620 |
1,628 |
1,546 |
1,558 |
-5.35% |
533,800 |
2024/3/8 |
1,611 |
1,666 |
1,609 |
1,646 |
+0.43% |
444,100 |
2024/3/7 |
1,648 |
1,671 |
1,622 |
1,639 |
-1.86% |
561,300 |
2024/3/6 |
1,631 |
1,682 |
1,616 |
1,670 |
+1.71% |
669,000 |
2024/3/5 |
1,624 |
1,649 |
1,586 |
1,642 |
+0.43% |
530,500 |
2024/3/4 |
1,629 |
1,680 |
1,620 |
1,635 |
+0.49% |
617,700 |
2024/3/1 |
1,644 |
1,652 |
1,608 |
1,627 |
-0.79% |
762,000 |
2024/2/29 |
1,647 |
1,694 |
1,635 |
1,640 |
-1.20% |
677,200 |
2024/2/28 |
1,650 |
1,692 |
1,646 |
1,660 |
+0.97% |
1,012,900 |
2024/2/27 |
1,690 |
1,697 |
1,631 |
1,644 |
-1.73% |
2,051,400 |
2024/2/26 |
1,793 |
1,804 |
1,660 |
1,673 |
-9.62% |
3,065,600 |
2024/2/22 |
1,962 |
2,006 |
1,837 |
1,851 |
-6.80% |
1,378,900 |
2024/2/21 |
1,956 |
2,028 |
1,955 |
1,986 |
-0.50% |
1,017,700 |
2024/2/20 |
2,055 |
2,090 |
1,925 |
1,996 |
-3.57% |
1,689,000 |
2024/2/19 |
2,103 |
2,200 |
2,059 |
2,070 |
-0.91% |
1,626,400 |
2024/2/16 |
1,969 |
2,139 |
1,931 |
2,089 |
+6.64% |
1,824,100 |
2024/2/15 |
1,835 |
2,040 |
1,828 |
1,959 |
+10.87% |
4,598,500 |
2024/2/14 |
1,767 |
1,767 |
1,767 |
1,767 |
+20.45% |
404,900 |
2024/2/13 |
1,491 |
1,519 |
1,454 |
1,467 |
+0.41% |
414,000 |
2024/2/9 |
1,517 |
1,545 |
1,450 |
1,461 |
-4.88% |
391,300 |
2024/2/8 |
1,568 |
1,568 |
1,505 |
1,536 |
-1.79% |
270,500 |
2024/2/7 |
1,535 |
1,564 |
1,522 |
1,564 |
+1.49% |
284,300 |
2024/2/6 |
1,504 |
1,550 |
1,503 |
1,541 |
+2.46% |
248,600 |
2024/2/5 |
1,499 |
1,523 |
1,497 |
1,504 |
+1.76% |
178,300 |
2024/2/2 |
1,517 |
1,517 |
1,470 |
1,478 |
-2.64% |
142,700 |
2024/2/1 |
1,505 |
1,546 |
1,505 |
1,518 |
-0.07% |
191,100 |
2024/1/31 |
1,503 |
1,536 |
1,498 |
1,519 |
+0.46% |
193,400 |
2024/1/30 |
1,492 |
1,514 |
1,485 |
1,512 |
+1.68% |
139,200 |
2024/1/29 |
1,465 |
1,499 |
1,465 |
1,487 |
+1.85% |
106,400 |
2024/1/26 |
1,508 |
1,508 |
1,457 |
1,460 |
-3.05% |
183,800 |
2024/1/25 |
1,500 |
1,523 |
1,497 |
1,506 |
+1.35% |
152,500 |
2024/1/24 |
1,490 |
1,496 |
1,466 |
1,486 |
-0.93% |
172,800 |
2024/1/23 |
1,501 |
1,533 |
1,500 |
1,500 |
+0.33% |
299,600 |
2024/1/22 |
1,421 |
1,496 |
1,411 |
1,495 |
+5.88% |
283,800 |
2024/1/19 |
1,425 |
1,428 |
1,388 |
1,412 |
-0.56% |
163,200 |
2024/1/18 |
1,398 |
1,425 |
1,396 |
1,420 |
+2.75% |
131,200 |
2024/1/17 |
1,380 |
1,419 |
1,376 |
1,382 |
-0.22% |
218,800 |
2024/1/16 |
1,368 |
1,396 |
1,357 |
1,385 |
+0.29% |
130,500 |
2024/1/15 |
1,319 |
1,384 |
1,312 |
1,381 |
+4.86% |
162,700 |
2024/1/12 |
1,355 |
1,361 |
1,302 |
1,317 |
-3.16% |
238,100 |
2024/1/11 |
1,394 |
1,394 |
1,344 |
1,360 |
-2.16% |
224,000 |
2024/1/10 |
1,422 |
1,426 |
1,390 |
1,390 |
-2.66% |
226,500 |
2024/1/9 |
1,440 |
1,446 |
1,412 |
1,428 |
+0.00% |
265,600 |
2024/1/5 |
1,432 |
1,449 |
1,400 |
1,428 |
+0.71% |
283,300 |
2024/1/4 |
1,348 |
1,418 |
1,339 |
1,418 |
+5.27% |
499,700 |
2023/12/29 |
1,335 |
1,354 |
1,308 |
1,347 |
+0.82% |
254,300 |
2023/12/28 |
1,309 |
1,340 |
1,298 |
1,336 |
-2.12% |
227,000 |
2023/12/27 |
1,359 |
1,382 |
1,343 |
1,365 |
+0.96% |
385,000 |
2023/12/26 |
1,340 |
1,372 |
1,331 |
1,352 |
+2.11% |
169,400 |
2023/12/25 |
1,330 |
1,358 |
1,318 |
1,324 |
-1.05% |
131,400 |
2023/12/22 |
1,301 |
1,344 |
1,301 |
1,338 |
+2.06% |
142,800 |
2023/12/21 |
1,290 |
1,327 |
1,277 |
1,311 |
+0.92% |
170,500 |
2023/12/20 |
1,287 |
1,313 |
1,284 |
1,299 |
+1.01% |
130,200 |
2023/12/19 |
1,250 |
1,288 |
1,250 |
1,286 |
+3.21% |
214,800 |
2023/12/18 |
1,226 |
1,250 |
1,208 |
1,246 |
-0.24% |
204,200 |
2023/12/15 |
1,229 |
1,255 |
1,220 |
1,249 |
+1.63% |
267,200 |
2023/12/14 |
1,251 |
1,262 |
1,214 |
1,229 |
-1.05% |
190,500 |
2023/12/13 |
1,196 |
1,253 |
1,189 |
1,242 |
+3.59% |
189,500 |
2023/12/12 |
1,245 |
1,245 |
1,199 |
1,199 |
-3.38% |
185,700 |
2023/12/11 |
1,239 |
1,252 |
1,223 |
1,241 |
+1.97% |
221,300 |
2023/12/8 |
1,254 |
1,267 |
1,214 |
1,217 |
-5.00% |
311,600 |
2023/12/7 |
1,300 |
1,302 |
1,269 |
1,281 |
-2.81% |
266,300 |
2023/12/6 |
1,298 |
1,328 |
1,297 |
1,318 |
+1.31% |
137,700 |
2023/12/5 |
1,342 |
1,349 |
1,301 |
1,301 |
-3.13% |
327,200 |
2023/12/4 |
1,300 |
1,350 |
1,300 |
1,343 |
+2.75% |
252,800 |
2023/12/1 |
1,310 |
1,322 |
1,300 |
1,307 |
-0.98% |
200,700 |
2023/11/30 |
1,300 |
1,324 |
1,292 |
1,320 |
+0.46% |
158,100 |
2023/11/29 |
1,311 |
1,330 |
1,287 |
1,314 |
-0.23% |
213,300 |
2023/11/28 |
1,310 |
1,320 |
1,297 |
1,317 |
+0.30% |
155,700 |
2023/11/27 |
1,301 |
1,334 |
1,301 |
1,313 |
+0.61% |
185,100 |
2023/11/24 |
1,301 |
1,317 |
1,285 |
1,305 |
-0.61% |
144,200 |
2023/11/22 |
1,272 |
1,329 |
1,265 |
1,313 |
+1.70% |
183,700 |
2023/11/21 |
1,312 |
1,328 |
1,258 |
1,291 |
-2.20% |
360,500 |
2023/11/20 |
1,319 |
1,334 |
1,311 |
1,320 |
-0.90% |
243,000 |
2023/11/17 |
1,292 |
1,338 |
1,285 |
1,332 |
+4.31% |
405,700 |
2023/11/16 |
1,282 |
1,306 |
1,258 |
1,277 |
-1.24% |
410,700 |
2023/11/15 |
1,309 |
1,323 |
1,245 |
1,293 |
-0.69% |
548,100 |
2023/11/14 |
1,301 |
1,309 |
1,222 |
1,302 |
-4.12% |
594,500 |
2023/11/13 |
1,398 |
1,420 |
1,349 |
1,358 |
-1.67% |
258,600 |
2023/11/10 |
1,334 |
1,381 |
1,320 |
1,381 |
+1.25% |
147,200 |
2023/11/9 |
1,335 |
1,373 |
1,314 |
1,364 |
+1.87% |
232,700 |
2023/11/8 |
1,437 |
1,437 |
1,329 |
1,339 |
-5.64% |
275,300 |
2023/11/7 |
1,459 |
1,464 |
1,419 |
1,419 |
-2.74% |
159,200 |
2023/11/6 |
1,454 |
1,475 |
1,427 |
1,459 |
+2.46% |
213,600 |
2023/11/2 |
1,449 |
1,459 |
1,407 |
1,424 |
-0.14% |
151,800 |
2023/11/1 |
1,460 |
1,470 |
1,411 |
1,426 |
-0.42% |
175,900 |
2023/10/31 |
1,409 |
1,435 |
1,359 |
1,432 |
+1.27% |
242,400 |
2023/10/30 |
1,421 |
1,425 |
1,396 |
1,414 |
-0.63% |
157,400 |
2023/10/27 |
1,369 |
1,425 |
1,355 |
1,423 |
+4.02% |
231,800 |
2023/10/26 |
1,372 |
1,403 |
1,363 |
1,368 |
-2.43% |
122,800 |
2023/10/25 |
1,416 |
1,424 |
1,396 |
1,402 |
+0.94% |
136,800 |
2023/10/24 |
1,390 |
1,398 |
1,332 |
1,389 |
+1.39% |
216,400 |
2023/10/23 |
1,392 |
1,412 |
1,370 |
1,370 |
-3.11% |
183,100 |
2023/10/20 |
1,413 |
1,433 |
1,408 |
1,414 |
-1.67% |
170,400 |
2023/10/19 |
1,462 |
1,467 |
1,433 |
1,438 |
-3.43% |
102,100 |
2023/10/18 |
1,450 |
1,493 |
1,441 |
1,489 |
+3.33% |
176,800 |
2023/10/17 |
1,463 |
1,482 |
1,414 |
1,441 |
+0.21% |
268,700 |
2023/10/16 |
1,444 |
1,463 |
1,413 |
1,438 |
-3.68% |
270,300 |
2023/10/13 |
1,533 |
1,540 |
1,483 |
1,493 |
-3.18% |
211,500 |
2023/10/12 |
1,545 |
1,554 |
1,520 |
1,542 |
+0.19% |
134,800 |
2023/10/11 |
1,567 |
1,569 |
1,532 |
1,539 |
-0.97% |
195,000 |
2023/10/10 |
1,555 |
1,577 |
1,530 |
1,554 |
+2.04% |
255,400 |
2023/10/6 |
1,486 |
1,533 |
1,458 |
1,523 |
+3.18% |
312,500 |
2023/10/5 |
1,416 |
1,479 |
1,398 |
1,476 |
+5.35% |
355,100 |
2023/10/4 |
1,430 |
1,437 |
1,365 |
1,401 |
-6.85% |
608,600 |
2023/10/3 |
1,483 |
1,534 |
1,461 |
1,504 |
+0.67% |
331,500 |
2023/10/2 |
1,502 |
1,530 |
1,490 |
1,494 |
-0.99% |
252,800 |
2023/9/29 |
1,546 |
1,556 |
1,498 |
1,509 |
-2.27% |
202,500 |
2023/9/28 |
1,549 |
1,587 |
1,534 |
1,544 |
+0.32% |
356,700 |
2023/9/27 |
1,519 |
1,539 |
1,493 |
1,539 |
+0.98% |
315,300 |
2023/9/26 |
1,491 |
1,530 |
1,473 |
1,524 |
+2.83% |
402,600 |
|