日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
1,237 |
1,257 |
1,224 |
1,247 |
-2.04% |
13,500 |
2024/3/27 |
1,268 |
1,283 |
1,266 |
1,273 |
+0.39% |
12,600 |
2024/3/26 |
1,272 |
1,272 |
1,263 |
1,268 |
+0.24% |
5,100 |
2024/3/25 |
1,275 |
1,279 |
1,265 |
1,265 |
-0.24% |
14,000 |
2024/3/22 |
1,273 |
1,273 |
1,260 |
1,268 |
-0.24% |
9,600 |
2024/3/21 |
1,271 |
1,280 |
1,271 |
1,271 |
+0.79% |
13,800 |
2024/3/19 |
1,260 |
1,267 |
1,253 |
1,261 |
+0.24% |
10,400 |
2024/3/18 |
1,258 |
1,267 |
1,251 |
1,258 |
+0.32% |
8,600 |
2024/3/15 |
1,240 |
1,254 |
1,240 |
1,254 |
+1.46% |
7,700 |
2024/3/14 |
1,237 |
1,246 |
1,226 |
1,236 |
+0.49% |
10,800 |
2024/3/13 |
1,243 |
1,245 |
1,220 |
1,230 |
-0.73% |
8,100 |
2024/3/12 |
1,224 |
1,242 |
1,218 |
1,239 |
+1.23% |
11,700 |
2024/3/11 |
1,234 |
1,244 |
1,221 |
1,224 |
-3.16% |
20,100 |
2024/3/8 |
1,272 |
1,274 |
1,260 |
1,264 |
-0.08% |
4,300 |
2024/3/7 |
1,261 |
1,279 |
1,260 |
1,265 |
+0.40% |
18,300 |
2024/3/6 |
1,242 |
1,260 |
1,240 |
1,260 |
+1.45% |
13,300 |
2024/3/5 |
1,241 |
1,247 |
1,237 |
1,242 |
+0.16% |
5,300 |
2024/3/4 |
1,252 |
1,255 |
1,240 |
1,240 |
-0.40% |
12,600 |
2024/3/1 |
1,259 |
1,264 |
1,238 |
1,245 |
+0.24% |
18,200 |
2024/2/29 |
1,244 |
1,259 |
1,236 |
1,242 |
-0.16% |
14,700 |
2024/2/28 |
1,238 |
1,246 |
1,238 |
1,244 |
+0.48% |
10,100 |
2024/2/27 |
1,233 |
1,240 |
1,231 |
1,238 |
+0.16% |
9,500 |
2024/2/26 |
1,233 |
1,240 |
1,229 |
1,236 |
+0.57% |
14,500 |
2024/2/22 |
1,229 |
1,231 |
1,221 |
1,229 |
+0.49% |
8,300 |
2024/2/21 |
1,226 |
1,232 |
1,215 |
1,223 |
-0.24% |
9,200 |
2024/2/20 |
1,233 |
1,235 |
1,221 |
1,226 |
-0.49% |
11,500 |
2024/2/19 |
1,219 |
1,233 |
1,218 |
1,232 |
+1.07% |
10,300 |
2024/2/16 |
1,202 |
1,219 |
1,202 |
1,219 |
+1.16% |
7,000 |
2024/2/15 |
1,217 |
1,217 |
1,191 |
1,205 |
-0.82% |
14,200 |
2024/2/14 |
1,218 |
1,220 |
1,213 |
1,215 |
-0.33% |
9,100 |
2024/2/13 |
1,224 |
1,225 |
1,212 |
1,219 |
-0.33% |
14,900 |
2024/2/9 |
1,225 |
1,231 |
1,214 |
1,223 |
-0.49% |
19,100 |
2024/2/8 |
1,219 |
1,230 |
1,206 |
1,229 |
+0.82% |
14,900 |
2024/2/7 |
1,230 |
1,230 |
1,209 |
1,219 |
-1.14% |
20,600 |
2024/2/6 |
1,235 |
1,256 |
1,227 |
1,233 |
+0.00% |
32,100 |
2024/2/5 |
1,230 |
1,238 |
1,226 |
1,233 |
+0.65% |
12,900 |
2024/2/2 |
1,217 |
1,232 |
1,217 |
1,225 |
+0.49% |
6,400 |
2024/2/1 |
1,229 |
1,229 |
1,214 |
1,219 |
-0.65% |
6,900 |
2024/1/31 |
1,238 |
1,238 |
1,213 |
1,227 |
-1.13% |
22,500 |
2024/1/30 |
1,248 |
1,248 |
1,236 |
1,241 |
-0.48% |
13,300 |
2024/1/29 |
1,249 |
1,251 |
1,241 |
1,247 |
-0.16% |
9,100 |
2024/1/26 |
1,252 |
1,257 |
1,248 |
1,249 |
-0.56% |
3,500 |
2024/1/25 |
1,241 |
1,258 |
1,240 |
1,256 |
+0.96% |
12,000 |
2024/1/24 |
1,244 |
1,244 |
1,236 |
1,244 |
+0.81% |
18,300 |
2024/1/23 |
1,240 |
1,244 |
1,228 |
1,234 |
-0.40% |
32,700 |
2024/1/22 |
1,242 |
1,243 |
1,233 |
1,239 |
+0.41% |
8,800 |
2024/1/19 |
1,240 |
1,240 |
1,234 |
1,234 |
-0.08% |
3,200 |
2024/1/18 |
1,236 |
1,238 |
1,232 |
1,235 |
+0.08% |
3,300 |
2024/1/17 |
1,240 |
1,243 |
1,233 |
1,234 |
+0.08% |
4,500 |
2024/1/16 |
1,240 |
1,243 |
1,233 |
1,233 |
-0.56% |
2,800 |
2024/1/15 |
1,237 |
1,245 |
1,235 |
1,240 |
+0.81% |
13,600 |
2024/1/12 |
1,225 |
1,234 |
1,225 |
1,230 |
-0.57% |
8,500 |
2024/1/11 |
1,235 |
1,237 |
1,226 |
1,237 |
+0.65% |
12,100 |
2024/1/10 |
1,234 |
1,234 |
1,228 |
1,229 |
+0.08% |
7,100 |
2024/1/9 |
1,227 |
1,236 |
1,225 |
1,228 |
+0.41% |
10,000 |
2024/1/5 |
1,221 |
1,242 |
1,221 |
1,223 |
-0.16% |
7,000 |
2024/1/4 |
1,188 |
1,233 |
1,188 |
1,225 |
+2.25% |
23,300 |
2023/12/29 |
1,196 |
1,203 |
1,190 |
1,198 |
+0.34% |
6,000 |
2023/12/28 |
1,181 |
1,195 |
1,181 |
1,194 |
+1.10% |
4,500 |
2023/12/27 |
1,190 |
1,190 |
1,170 |
1,181 |
-0.08% |
17,700 |
2023/12/26 |
1,176 |
1,191 |
1,173 |
1,182 |
+0.42% |
15,500 |
2023/12/25 |
1,196 |
1,196 |
1,170 |
1,177 |
-1.75% |
11,200 |
2023/12/22 |
1,190 |
1,204 |
1,185 |
1,198 |
+1.10% |
13,500 |
2023/12/21 |
1,168 |
1,187 |
1,168 |
1,185 |
+1.20% |
6,700 |
2023/12/20 |
1,170 |
1,174 |
1,170 |
1,171 |
+0.09% |
1,700 |
2023/12/19 |
1,153 |
1,174 |
1,153 |
1,170 |
+1.47% |
6,600 |
2023/12/18 |
1,159 |
1,165 |
1,151 |
1,153 |
-0.95% |
4,100 |
2023/12/15 |
1,161 |
1,166 |
1,155 |
1,164 |
+0.26% |
8,000 |
2023/12/14 |
1,158 |
1,165 |
1,155 |
1,161 |
-0.26% |
9,200 |
2023/12/13 |
1,158 |
1,164 |
1,156 |
1,164 |
+0.09% |
10,300 |
2023/12/12 |
1,180 |
1,181 |
1,158 |
1,163 |
-1.77% |
20,200 |
2023/12/11 |
1,185 |
1,189 |
1,181 |
1,184 |
+0.08% |
10,300 |
2023/12/8 |
1,197 |
1,197 |
1,180 |
1,183 |
-1.09% |
11,700 |
2023/12/7 |
1,199 |
1,202 |
1,192 |
1,196 |
-0.33% |
6,500 |
2023/12/6 |
1,202 |
1,206 |
1,200 |
1,200 |
-0.33% |
2,900 |
2023/12/5 |
1,203 |
1,205 |
1,200 |
1,204 |
-0.17% |
4,900 |
2023/12/4 |
1,206 |
1,209 |
1,200 |
1,206 |
-0.41% |
5,600 |
2023/12/1 |
1,206 |
1,217 |
1,206 |
1,211 |
+0.17% |
4,100 |
2023/11/30 |
1,213 |
1,213 |
1,201 |
1,209 |
+0.00% |
5,100 |
2023/11/29 |
1,195 |
1,211 |
1,195 |
1,209 |
+1.51% |
7,800 |
2023/11/28 |
1,196 |
1,204 |
1,190 |
1,191 |
-0.42% |
11,300 |
2023/11/27 |
1,209 |
1,209 |
1,196 |
1,196 |
-1.08% |
12,600 |
2023/11/24 |
1,219 |
1,222 |
1,208 |
1,209 |
-0.49% |
12,600 |
2023/11/22 |
1,198 |
1,225 |
1,198 |
1,215 |
+1.25% |
12,000 |
2023/11/21 |
1,207 |
1,212 |
1,195 |
1,200 |
-0.25% |
13,600 |
2023/11/20 |
1,205 |
1,212 |
1,202 |
1,203 |
-0.41% |
9,600 |
2023/11/17 |
1,203 |
1,212 |
1,185 |
1,208 |
+0.50% |
23,900 |
2023/11/16 |
1,293 |
1,348 |
1,200 |
1,202 |
-7.04% |
167,300 |
2023/11/15 |
1,233 |
1,295 |
1,230 |
1,293 |
+4.87% |
42,000 |
2023/11/14 |
1,247 |
1,257 |
1,210 |
1,233 |
-1.67% |
13,000 |
2023/11/13 |
1,250 |
1,254 |
1,236 |
1,254 |
+1.46% |
9,400 |
2023/11/10 |
1,207 |
1,239 |
1,198 |
1,236 |
+2.57% |
31,400 |
2023/11/9 |
1,195 |
1,205 |
1,183 |
1,205 |
+1.09% |
4,000 |
2023/11/8 |
1,210 |
1,210 |
1,192 |
1,192 |
-0.91% |
3,100 |
2023/11/7 |
1,189 |
1,210 |
1,189 |
1,203 |
+1.18% |
5,200 |
2023/11/6 |
1,185 |
1,201 |
1,185 |
1,189 |
+0.34% |
4,800 |
2023/11/2 |
1,182 |
1,190 |
1,182 |
1,185 |
+0.25% |
1,200 |
2023/11/1 |
1,188 |
1,188 |
1,181 |
1,182 |
-0.51% |
700 |
2023/10/31 |
1,180 |
1,188 |
1,176 |
1,188 |
+0.76% |
2,300 |
2023/10/30 |
1,179 |
1,185 |
1,175 |
1,179 |
-1.34% |
2,400 |
2023/10/27 |
1,186 |
1,198 |
1,186 |
1,195 |
+0.50% |
1,400 |
2023/10/26 |
1,191 |
1,194 |
1,189 |
1,189 |
-0.25% |
1,300 |
2023/10/25 |
1,210 |
1,216 |
1,192 |
1,192 |
-1.49% |
1,900 |
2023/10/24 |
1,193 |
1,210 |
1,178 |
1,210 |
+1.85% |
7,000 |
2023/10/23 |
1,190 |
1,192 |
1,184 |
1,188 |
+0.51% |
9,500 |
2023/10/20 |
1,185 |
1,185 |
1,164 |
1,182 |
-0.17% |
2,700 |
2023/10/19 |
1,192 |
1,192 |
1,177 |
1,184 |
-0.50% |
1,800 |
2023/10/18 |
1,189 |
1,190 |
1,177 |
1,190 |
-0.50% |
5,700 |
2023/10/17 |
1,195 |
1,199 |
1,195 |
1,196 |
+0.59% |
1,000 |
2023/10/16 |
1,190 |
1,191 |
1,182 |
1,189 |
-0.67% |
4,900 |
2023/10/13 |
1,211 |
1,217 |
1,190 |
1,197 |
-1.80% |
4,500 |
2023/10/12 |
1,212 |
1,223 |
1,208 |
1,219 |
-0.08% |
7,300 |
2023/10/11 |
1,220 |
1,220 |
1,209 |
1,220 |
+0.00% |
4,300 |
2023/10/10 |
1,215 |
1,229 |
1,212 |
1,220 |
+0.41% |
4,100 |
2023/10/6 |
1,209 |
1,222 |
1,205 |
1,215 |
+0.66% |
5,400 |
2023/10/5 |
1,160 |
1,211 |
1,160 |
1,207 |
+4.05% |
8,900 |
2023/10/4 |
1,156 |
1,181 |
1,154 |
1,160 |
-2.19% |
11,300 |
2023/10/3 |
1,202 |
1,202 |
1,176 |
1,186 |
-1.41% |
12,600 |
2023/10/2 |
1,215 |
1,225 |
1,203 |
1,203 |
-0.99% |
13,500 |
2023/9/29 |
1,247 |
1,247 |
1,215 |
1,215 |
-2.41% |
10,800 |
2023/9/28 |
1,255 |
1,259 |
1,236 |
1,245 |
-0.80% |
5,900 |
2023/9/27 |
1,255 |
1,255 |
1,244 |
1,255 |
+0.32% |
5,400 |
2023/9/26 |
1,237 |
1,251 |
1,237 |
1,251 |
+0.97% |
2,900 |
|