日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/27 |
1,382 |
1,433 |
1,382 |
1,429 |
+2.00% |
183,300 |
2024/3/26 |
1,404 |
1,414 |
1,373 |
1,401 |
+0.07% |
127,700 |
2024/3/25 |
1,377 |
1,420 |
1,376 |
1,400 |
+1.74% |
150,500 |
2024/3/22 |
1,375 |
1,385 |
1,359 |
1,376 |
+0.66% |
62,000 |
2024/3/21 |
1,398 |
1,407 |
1,359 |
1,367 |
+2.55% |
186,100 |
2024/3/19 |
1,300 |
1,335 |
1,300 |
1,333 |
+2.54% |
129,800 |
2024/3/18 |
1,279 |
1,308 |
1,279 |
1,300 |
+2.20% |
69,900 |
2024/3/15 |
1,283 |
1,297 |
1,271 |
1,272 |
-1.17% |
100,800 |
2024/3/14 |
1,306 |
1,306 |
1,278 |
1,287 |
-0.69% |
83,000 |
2024/3/13 |
1,322 |
1,322 |
1,295 |
1,296 |
-1.22% |
104,800 |
2024/3/12 |
1,283 |
1,315 |
1,272 |
1,312 |
+2.26% |
84,000 |
2024/3/11 |
1,308 |
1,309 |
1,276 |
1,283 |
-2.43% |
105,800 |
2024/3/8 |
1,298 |
1,335 |
1,284 |
1,315 |
+1.00% |
93,800 |
2024/3/7 |
1,301 |
1,340 |
1,295 |
1,302 |
+1.40% |
127,500 |
2024/3/6 |
1,260 |
1,293 |
1,259 |
1,284 |
+2.31% |
63,600 |
2024/3/5 |
1,289 |
1,289 |
1,249 |
1,255 |
-2.33% |
159,400 |
2024/3/4 |
1,308 |
1,311 |
1,285 |
1,285 |
-1.61% |
139,800 |
2024/3/1 |
1,339 |
1,345 |
1,304 |
1,306 |
-0.84% |
112,100 |
2024/2/29 |
1,316 |
1,332 |
1,305 |
1,317 |
+0.23% |
101,300 |
2024/2/28 |
1,294 |
1,316 |
1,290 |
1,314 |
+2.02% |
81,600 |
2024/2/27 |
1,285 |
1,297 |
1,282 |
1,288 |
+0.23% |
72,800 |
2024/2/26 |
1,290 |
1,297 |
1,282 |
1,285 |
-0.39% |
118,000 |
2024/2/22 |
1,297 |
1,311 |
1,286 |
1,290 |
-0.54% |
134,500 |
2024/2/21 |
1,309 |
1,314 |
1,294 |
1,297 |
-0.54% |
97,800 |
2024/2/20 |
1,306 |
1,314 |
1,299 |
1,304 |
-0.15% |
51,200 |
2024/2/19 |
1,313 |
1,328 |
1,292 |
1,306 |
-0.53% |
123,800 |
2024/2/16 |
1,301 |
1,327 |
1,292 |
1,313 |
+1.00% |
124,200 |
2024/2/15 |
1,342 |
1,348 |
1,291 |
1,300 |
-2.99% |
162,400 |
2024/2/14 |
1,331 |
1,340 |
1,300 |
1,340 |
+0.45% |
159,200 |
2024/2/13 |
1,358 |
1,373 |
1,330 |
1,334 |
+0.15% |
174,700 |
2024/2/9 |
1,348 |
1,358 |
1,317 |
1,332 |
-0.89% |
148,600 |
2024/2/8 |
1,360 |
1,388 |
1,340 |
1,344 |
+0.37% |
231,100 |
2024/2/7 |
1,310 |
1,355 |
1,301 |
1,339 |
-4.36% |
702,200 |
2024/2/6 |
1,455 |
1,456 |
1,392 |
1,400 |
-3.05% |
387,500 |
2024/2/5 |
1,415 |
1,445 |
1,387 |
1,444 |
+2.41% |
157,700 |
2024/2/2 |
1,418 |
1,434 |
1,409 |
1,410 |
-0.63% |
61,300 |
2024/2/1 |
1,428 |
1,444 |
1,415 |
1,419 |
-0.91% |
76,600 |
2024/1/31 |
1,450 |
1,456 |
1,422 |
1,432 |
-1.38% |
72,400 |
2024/1/30 |
1,436 |
1,459 |
1,429 |
1,452 |
+2.76% |
200,500 |
2024/1/29 |
1,399 |
1,417 |
1,395 |
1,413 |
+1.73% |
98,700 |
2024/1/26 |
1,386 |
1,413 |
1,381 |
1,389 |
+0.22% |
89,900 |
2024/1/25 |
1,387 |
1,390 |
1,370 |
1,386 |
+0.36% |
53,700 |
2024/1/24 |
1,380 |
1,395 |
1,373 |
1,381 |
-0.36% |
48,200 |
2024/1/23 |
1,398 |
1,398 |
1,373 |
1,386 |
-0.65% |
70,000 |
2024/1/22 |
1,366 |
1,397 |
1,355 |
1,395 |
+3.26% |
152,600 |
2024/1/19 |
1,342 |
1,366 |
1,341 |
1,351 |
+1.05% |
93,400 |
2024/1/18 |
1,342 |
1,361 |
1,333 |
1,337 |
-0.45% |
73,200 |
2024/1/17 |
1,381 |
1,397 |
1,343 |
1,343 |
-2.26% |
141,200 |
2024/1/16 |
1,370 |
1,378 |
1,363 |
1,374 |
+0.81% |
75,300 |
2024/1/15 |
1,354 |
1,370 |
1,342 |
1,363 |
+0.66% |
85,200 |
2024/1/12 |
1,339 |
1,356 |
1,329 |
1,354 |
+1.04% |
82,600 |
2024/1/11 |
1,348 |
1,355 |
1,334 |
1,340 |
+0.68% |
91,300 |
2024/1/10 |
1,352 |
1,356 |
1,327 |
1,331 |
-1.33% |
118,600 |
2024/1/9 |
1,336 |
1,353 |
1,333 |
1,349 |
+1.35% |
107,300 |
2024/1/5 |
1,338 |
1,340 |
1,319 |
1,331 |
-0.22% |
77,500 |
2024/1/4 |
1,337 |
1,342 |
1,305 |
1,334 |
+0.08% |
130,400 |
2023/12/29 |
1,305 |
1,333 |
1,296 |
1,333 |
+2.07% |
123,100 |
2023/12/28 |
1,300 |
1,314 |
1,289 |
1,306 |
+0.46% |
93,300 |
2023/12/27 |
1,277 |
1,303 |
1,277 |
1,300 |
+2.36% |
119,100 |
2023/12/26 |
1,273 |
1,283 |
1,265 |
1,270 |
-0.47% |
44,700 |
2023/12/25 |
1,314 |
1,314 |
1,275 |
1,276 |
-1.47% |
61,900 |
2023/12/22 |
1,290 |
1,314 |
1,287 |
1,295 |
+1.89% |
101,900 |
2023/12/21 |
1,268 |
1,283 |
1,259 |
1,271 |
-0.16% |
58,600 |
2023/12/20 |
1,294 |
1,303 |
1,273 |
1,273 |
-0.39% |
82,700 |
2023/12/19 |
1,260 |
1,281 |
1,252 |
1,278 |
+1.43% |
84,800 |
2023/12/18 |
1,240 |
1,260 |
1,226 |
1,260 |
+1.53% |
88,600 |
2023/12/15 |
1,227 |
1,251 |
1,227 |
1,241 |
+0.81% |
66,800 |
2023/12/14 |
1,259 |
1,271 |
1,220 |
1,231 |
+0.00% |
140,200 |
2023/12/13 |
1,253 |
1,261 |
1,225 |
1,231 |
-2.15% |
141,100 |
2023/12/12 |
1,284 |
1,284 |
1,248 |
1,258 |
-0.71% |
105,400 |
2023/12/11 |
1,279 |
1,288 |
1,263 |
1,267 |
+0.40% |
102,800 |
2023/12/8 |
1,282 |
1,295 |
1,252 |
1,262 |
-3.22% |
271,800 |
2023/12/7 |
1,302 |
1,317 |
1,291 |
1,304 |
-0.84% |
188,400 |
2023/12/6 |
1,318 |
1,334 |
1,308 |
1,315 |
-0.15% |
150,700 |
2023/12/5 |
1,333 |
1,337 |
1,309 |
1,317 |
-1.94% |
251,200 |
2023/12/4 |
1,347 |
1,365 |
1,328 |
1,343 |
-0.30% |
143,600 |
2023/12/1 |
1,368 |
1,368 |
1,342 |
1,347 |
-1.68% |
193,400 |
2023/11/30 |
1,402 |
1,402 |
1,350 |
1,370 |
-1.23% |
202,400 |
2023/11/29 |
1,380 |
1,411 |
1,379 |
1,387 |
+1.02% |
150,300 |
2023/11/28 |
1,406 |
1,411 |
1,368 |
1,373 |
-1.79% |
98,600 |
2023/11/27 |
1,382 |
1,398 |
1,361 |
1,398 |
+2.27% |
152,900 |
2023/11/24 |
1,384 |
1,385 |
1,366 |
1,367 |
+0.00% |
88,900 |
2023/11/22 |
1,350 |
1,378 |
1,349 |
1,367 |
+0.51% |
145,100 |
2023/11/21 |
1,410 |
1,410 |
1,359 |
1,360 |
-3.68% |
287,600 |
2023/11/20 |
1,433 |
1,439 |
1,396 |
1,412 |
-0.84% |
208,600 |
2023/11/17 |
1,475 |
1,496 |
1,405 |
1,424 |
+2.82% |
898,400 |
2023/11/16 |
1,371 |
1,385 |
1,348 |
1,385 |
+0.87% |
118,000 |
2023/11/15 |
1,352 |
1,377 |
1,332 |
1,373 |
+3.86% |
215,100 |
2023/11/14 |
1,341 |
1,355 |
1,309 |
1,322 |
-1.34% |
203,700 |
2023/11/13 |
1,394 |
1,394 |
1,329 |
1,340 |
-2.05% |
207,300 |
2023/11/10 |
1,368 |
1,375 |
1,344 |
1,368 |
-2.15% |
253,100 |
2023/11/9 |
1,421 |
1,436 |
1,360 |
1,398 |
-0.78% |
361,000 |
2023/11/8 |
1,457 |
1,534 |
1,402 |
1,409 |
+3.07% |
1,441,900 |
2023/11/7 |
1,360 |
1,397 |
1,345 |
1,367 |
+0.44% |
333,600 |
2023/11/6 |
1,340 |
1,406 |
1,340 |
1,361 |
+5.10% |
334,100 |
2023/11/2 |
1,299 |
1,319 |
1,266 |
1,295 |
+1.89% |
174,500 |
2023/11/1 |
1,299 |
1,312 |
1,268 |
1,271 |
-0.55% |
92,300 |
2023/10/31 |
1,261 |
1,278 |
1,231 |
1,278 |
+2.00% |
123,200 |
2023/10/30 |
1,230 |
1,258 |
1,227 |
1,253 |
+0.56% |
69,000 |
2023/10/27 |
1,255 |
1,264 |
1,240 |
1,246 |
-1.11% |
94,000 |
2023/10/26 |
1,250 |
1,278 |
1,246 |
1,260 |
-1.25% |
78,200 |
2023/10/25 |
1,322 |
1,339 |
1,274 |
1,276 |
-0.62% |
155,200 |
2023/10/24 |
1,250 |
1,291 |
1,198 |
1,284 |
+4.14% |
207,400 |
2023/10/23 |
1,250 |
1,264 |
1,230 |
1,233 |
-2.76% |
130,600 |
2023/10/20 |
1,274 |
1,292 |
1,248 |
1,268 |
-2.46% |
222,100 |
2023/10/19 |
1,267 |
1,315 |
1,257 |
1,300 |
+0.31% |
143,300 |
2023/10/18 |
1,281 |
1,306 |
1,273 |
1,296 |
+3.43% |
136,100 |
2023/10/17 |
1,261 |
1,274 |
1,245 |
1,253 |
+1.21% |
78,200 |
2023/10/16 |
1,250 |
1,255 |
1,229 |
1,238 |
-1.04% |
86,500 |
2023/10/13 |
1,285 |
1,286 |
1,251 |
1,251 |
-3.84% |
127,000 |
2023/10/12 |
1,281 |
1,302 |
1,264 |
1,301 |
+1.17% |
76,200 |
2023/10/11 |
1,309 |
1,319 |
1,286 |
1,286 |
-1.15% |
62,200 |
2023/10/10 |
1,305 |
1,327 |
1,288 |
1,301 |
+0.93% |
115,800 |
2023/10/6 |
1,297 |
1,303 |
1,254 |
1,289 |
+0.39% |
86,800 |
2023/10/5 |
1,271 |
1,294 |
1,246 |
1,284 |
+5.59% |
178,600 |
2023/10/4 |
1,279 |
1,292 |
1,215 |
1,216 |
-6.32% |
388,400 |
2023/10/3 |
1,354 |
1,362 |
1,295 |
1,298 |
-4.98% |
242,200 |
2023/10/2 |
1,400 |
1,400 |
1,333 |
1,366 |
-2.29% |
260,700 |
2023/9/29 |
1,410 |
1,435 |
1,389 |
1,398 |
-0.50% |
169,400 |
2023/9/28 |
1,399 |
1,442 |
1,377 |
1,405 |
-0.28% |
210,900 |
2023/9/27 |
1,355 |
1,421 |
1,355 |
1,409 |
+3.30% |
226,300 |
2023/9/26 |
1,407 |
1,407 |
1,364 |
1,364 |
-3.06% |
196,500 |
2023/9/25 |
1,420 |
1,456 |
1,382 |
1,407 |
+0.21% |
382,600 |
|