日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
1,230 |
1,248 |
1,213 |
1,216 |
-2.80% |
103,900 |
2024/3/27 |
1,231 |
1,280 |
1,224 |
1,251 |
+3.13% |
206,900 |
2024/3/26 |
1,241 |
1,241 |
1,202 |
1,213 |
-2.88% |
207,900 |
2024/3/25 |
1,290 |
1,348 |
1,249 |
1,249 |
-6.30% |
518,100 |
2024/3/22 |
1,335 |
1,345 |
1,323 |
1,333 |
+0.23% |
154,700 |
2024/3/21 |
1,325 |
1,342 |
1,323 |
1,330 |
+1.14% |
99,300 |
2024/3/19 |
1,297 |
1,317 |
1,287 |
1,315 |
+1.78% |
120,500 |
2024/3/18 |
1,253 |
1,295 |
1,244 |
1,292 |
+4.28% |
141,800 |
2024/3/15 |
1,220 |
1,250 |
1,220 |
1,239 |
+0.41% |
109,400 |
2024/3/14 |
1,208 |
1,235 |
1,206 |
1,234 |
+2.58% |
76,700 |
2024/3/13 |
1,229 |
1,236 |
1,202 |
1,203 |
-0.50% |
93,200 |
2024/3/12 |
1,175 |
1,215 |
1,155 |
1,209 |
+1.77% |
167,000 |
2024/3/11 |
1,212 |
1,220 |
1,175 |
1,188 |
-4.27% |
191,400 |
2024/3/8 |
1,218 |
1,248 |
1,218 |
1,241 |
+0.73% |
96,200 |
2024/3/7 |
1,264 |
1,266 |
1,215 |
1,232 |
-1.52% |
168,200 |
2024/3/6 |
1,240 |
1,261 |
1,217 |
1,251 |
-1.50% |
234,900 |
2024/3/5 |
1,305 |
1,311 |
1,269 |
1,270 |
-4.15% |
284,700 |
2024/3/4 |
1,328 |
1,340 |
1,310 |
1,325 |
-0.23% |
125,100 |
2024/3/1 |
1,321 |
1,337 |
1,320 |
1,328 |
+0.45% |
74,700 |
2024/2/29 |
1,342 |
1,344 |
1,311 |
1,322 |
-1.42% |
187,200 |
2024/2/28 |
1,333 |
1,350 |
1,327 |
1,341 |
+0.00% |
126,600 |
2024/2/27 |
1,333 |
1,352 |
1,327 |
1,341 |
+0.83% |
96,500 |
2024/2/26 |
1,357 |
1,358 |
1,321 |
1,330 |
-1.92% |
196,600 |
2024/2/22 |
1,351 |
1,368 |
1,347 |
1,356 |
+1.04% |
91,700 |
2024/2/21 |
1,369 |
1,375 |
1,339 |
1,342 |
-1.90% |
102,600 |
2024/2/20 |
1,386 |
1,427 |
1,356 |
1,368 |
+1.18% |
153,300 |
2024/2/19 |
1,332 |
1,356 |
1,306 |
1,352 |
+2.50% |
148,600 |
2024/2/16 |
1,328 |
1,329 |
1,285 |
1,319 |
-0.30% |
282,700 |
2024/2/15 |
1,412 |
1,412 |
1,323 |
1,323 |
-5.97% |
283,000 |
2024/2/14 |
1,411 |
1,416 |
1,381 |
1,407 |
-0.35% |
216,800 |
2024/2/13 |
1,416 |
1,470 |
1,394 |
1,412 |
-7.41% |
558,600 |
2024/2/9 |
1,549 |
1,552 |
1,525 |
1,525 |
+0.20% |
107,800 |
2024/2/8 |
1,510 |
1,533 |
1,496 |
1,522 |
+0.13% |
88,300 |
2024/2/7 |
1,525 |
1,532 |
1,507 |
1,520 |
-1.17% |
94,700 |
2024/2/6 |
1,529 |
1,547 |
1,524 |
1,538 |
-0.52% |
96,200 |
2024/2/5 |
1,542 |
1,553 |
1,535 |
1,546 |
+0.06% |
73,900 |
2024/2/2 |
1,565 |
1,584 |
1,545 |
1,545 |
-2.46% |
100,500 |
2024/2/1 |
1,589 |
1,594 |
1,563 |
1,584 |
-2.10% |
163,500 |
2024/1/31 |
1,632 |
1,632 |
1,602 |
1,618 |
-0.43% |
80,300 |
2024/1/30 |
1,619 |
1,649 |
1,616 |
1,625 |
+0.81% |
152,200 |
2024/1/29 |
1,621 |
1,633 |
1,602 |
1,612 |
+0.19% |
65,900 |
2024/1/26 |
1,626 |
1,661 |
1,606 |
1,609 |
-1.47% |
142,100 |
2024/1/25 |
1,612 |
1,637 |
1,595 |
1,633 |
+1.30% |
81,800 |
2024/1/24 |
1,626 |
1,636 |
1,603 |
1,612 |
+0.37% |
60,700 |
2024/1/23 |
1,642 |
1,645 |
1,603 |
1,606 |
-2.19% |
66,600 |
2024/1/22 |
1,596 |
1,651 |
1,588 |
1,642 |
+1.99% |
145,100 |
2024/1/19 |
1,590 |
1,610 |
1,580 |
1,610 |
+3.54% |
140,900 |
2024/1/18 |
1,570 |
1,580 |
1,549 |
1,555 |
-0.19% |
91,100 |
2024/1/17 |
1,604 |
1,604 |
1,557 |
1,558 |
-2.69% |
130,100 |
2024/1/16 |
1,629 |
1,630 |
1,595 |
1,601 |
-1.72% |
97,600 |
2024/1/15 |
1,594 |
1,634 |
1,589 |
1,629 |
+1.75% |
107,300 |
2024/1/12 |
1,614 |
1,636 |
1,599 |
1,601 |
+0.06% |
131,400 |
2024/1/11 |
1,624 |
1,633 |
1,599 |
1,600 |
-0.50% |
101,800 |
2024/1/10 |
1,538 |
1,611 |
1,538 |
1,608 |
+3.47% |
165,400 |
2024/1/9 |
1,534 |
1,560 |
1,524 |
1,554 |
-1.27% |
183,600 |
2024/1/5 |
1,620 |
1,625 |
1,574 |
1,574 |
-2.72% |
122,500 |
2024/1/4 |
1,560 |
1,619 |
1,527 |
1,618 |
+1.83% |
210,900 |
2023/12/29 |
1,570 |
1,610 |
1,564 |
1,589 |
+0.82% |
185,200 |
2023/12/28 |
1,546 |
1,577 |
1,514 |
1,576 |
+0.96% |
173,700 |
2023/12/27 |
1,515 |
1,589 |
1,515 |
1,561 |
+4.21% |
392,700 |
2023/12/26 |
1,469 |
1,507 |
1,469 |
1,498 |
+1.90% |
127,900 |
2023/12/25 |
1,465 |
1,482 |
1,460 |
1,470 |
+0.55% |
67,200 |
2023/12/22 |
1,465 |
1,472 |
1,445 |
1,462 |
+0.14% |
74,800 |
2023/12/21 |
1,472 |
1,484 |
1,456 |
1,460 |
-2.54% |
82,200 |
2023/12/20 |
1,485 |
1,531 |
1,485 |
1,498 |
+0.94% |
113,700 |
2023/12/19 |
1,470 |
1,484 |
1,452 |
1,484 |
+0.61% |
70,600 |
2023/12/18 |
1,488 |
1,495 |
1,461 |
1,475 |
-1.07% |
101,600 |
2023/12/15 |
1,461 |
1,503 |
1,461 |
1,491 |
+2.90% |
102,100 |
2023/12/14 |
1,485 |
1,496 |
1,436 |
1,449 |
-3.59% |
157,600 |
2023/12/13 |
1,491 |
1,520 |
1,486 |
1,503 |
+0.80% |
63,800 |
2023/12/12 |
1,522 |
1,535 |
1,487 |
1,491 |
-0.27% |
145,000 |
2023/12/11 |
1,497 |
1,526 |
1,488 |
1,495 |
+1.63% |
77,200 |
2023/12/8 |
1,515 |
1,524 |
1,463 |
1,471 |
-4.36% |
199,300 |
2023/12/7 |
1,540 |
1,585 |
1,530 |
1,538 |
+2.53% |
229,000 |
2023/12/6 |
1,525 |
1,536 |
1,485 |
1,500 |
-1.12% |
162,400 |
2023/12/5 |
1,532 |
1,544 |
1,516 |
1,517 |
-2.63% |
97,400 |
2023/12/4 |
1,539 |
1,568 |
1,512 |
1,558 |
+3.04% |
100,900 |
2023/12/1 |
1,512 |
1,580 |
1,507 |
1,512 |
+1.61% |
262,000 |
2023/11/30 |
1,482 |
1,489 |
1,445 |
1,488 |
-0.27% |
107,700 |
2023/11/29 |
1,474 |
1,507 |
1,464 |
1,492 |
+1.77% |
90,100 |
2023/11/28 |
1,457 |
1,479 |
1,456 |
1,466 |
+0.55% |
70,300 |
2023/11/27 |
1,503 |
1,518 |
1,457 |
1,458 |
-2.47% |
70,100 |
2023/11/24 |
1,483 |
1,513 |
1,478 |
1,495 |
+0.81% |
77,500 |
2023/11/22 |
1,496 |
1,496 |
1,470 |
1,483 |
-0.87% |
56,900 |
2023/11/21 |
1,473 |
1,503 |
1,459 |
1,496 |
+1.84% |
91,000 |
2023/11/20 |
1,475 |
1,503 |
1,465 |
1,469 |
-0.41% |
72,900 |
2023/11/17 |
1,452 |
1,478 |
1,452 |
1,475 |
+1.17% |
54,400 |
2023/11/16 |
1,474 |
1,484 |
1,451 |
1,458 |
-1.15% |
62,700 |
2023/11/15 |
1,507 |
1,529 |
1,467 |
1,475 |
-1.73% |
118,800 |
2023/11/14 |
1,505 |
1,541 |
1,494 |
1,501 |
+2.32% |
174,400 |
2023/11/13 |
1,462 |
1,492 |
1,455 |
1,467 |
+1.95% |
102,900 |
2023/11/10 |
1,428 |
1,458 |
1,395 |
1,439 |
-0.21% |
142,700 |
2023/11/9 |
1,402 |
1,458 |
1,366 |
1,442 |
-1.37% |
466,200 |
2023/11/8 |
1,519 |
1,519 |
1,455 |
1,462 |
-2.01% |
172,500 |
2023/11/7 |
1,527 |
1,527 |
1,478 |
1,492 |
-3.12% |
130,500 |
2023/11/6 |
1,523 |
1,546 |
1,506 |
1,540 |
+3.98% |
157,000 |
2023/11/2 |
1,480 |
1,485 |
1,467 |
1,481 |
+1.23% |
65,600 |
2023/11/1 |
1,472 |
1,490 |
1,463 |
1,463 |
+0.21% |
47,600 |
2023/10/31 |
1,445 |
1,460 |
1,420 |
1,460 |
+1.11% |
60,600 |
2023/10/30 |
1,468 |
1,470 |
1,438 |
1,444 |
-2.63% |
115,100 |
2023/10/27 |
1,460 |
1,483 |
1,448 |
1,483 |
+2.42% |
60,200 |
2023/10/26 |
1,440 |
1,468 |
1,437 |
1,448 |
-1.03% |
44,300 |
2023/10/25 |
1,487 |
1,487 |
1,463 |
1,463 |
+0.21% |
58,400 |
2023/10/24 |
1,425 |
1,465 |
1,403 |
1,460 |
+2.46% |
90,900 |
2023/10/23 |
1,470 |
1,483 |
1,422 |
1,425 |
-3.98% |
119,800 |
2023/10/20 |
1,495 |
1,504 |
1,469 |
1,484 |
-1.13% |
67,000 |
2023/10/19 |
1,525 |
1,531 |
1,495 |
1,501 |
-3.53% |
57,800 |
2023/10/18 |
1,527 |
1,558 |
1,518 |
1,556 |
+1.90% |
70,600 |
2023/10/17 |
1,546 |
1,557 |
1,506 |
1,527 |
+1.06% |
68,700 |
2023/10/16 |
1,530 |
1,543 |
1,505 |
1,511 |
-2.77% |
98,000 |
2023/10/13 |
1,578 |
1,583 |
1,547 |
1,554 |
-2.26% |
73,600 |
2023/10/12 |
1,557 |
1,592 |
1,545 |
1,590 |
+2.91% |
96,000 |
2023/10/11 |
1,562 |
1,606 |
1,543 |
1,545 |
-0.77% |
147,000 |
2023/10/10 |
1,533 |
1,558 |
1,517 |
1,557 |
+3.25% |
148,200 |
2023/10/6 |
1,500 |
1,526 |
1,495 |
1,508 |
+1.34% |
116,300 |
2023/10/5 |
1,440 |
1,498 |
1,439 |
1,488 |
+4.20% |
167,600 |
2023/10/4 |
1,433 |
1,447 |
1,405 |
1,428 |
-2.33% |
310,700 |
2023/10/3 |
1,522 |
1,525 |
1,462 |
1,462 |
-4.51% |
228,400 |
2023/10/2 |
1,585 |
1,600 |
1,531 |
1,531 |
-2.48% |
170,800 |
2023/9/29 |
1,604 |
1,613 |
1,544 |
1,570 |
-3.03% |
187,000 |
2023/9/28 |
1,605 |
1,674 |
1,605 |
1,619 |
+1.76% |
155,100 |
2023/9/27 |
1,574 |
1,592 |
1,564 |
1,591 |
+1.40% |
80,600 |
2023/9/26 |
1,601 |
1,601 |
1,564 |
1,569 |
-1.94% |
80,700 |
|