日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
1,045 |
1,057 |
1,038 |
1,039 |
-0.29% |
176,400 |
2024/3/28 |
1,025 |
1,048 |
1,025 |
1,042 |
+1.86% |
118,200 |
2024/3/27 |
1,027 |
1,034 |
1,020 |
1,023 |
+0.00% |
80,900 |
2024/3/26 |
1,027 |
1,028 |
1,017 |
1,023 |
-0.10% |
82,200 |
2024/3/25 |
1,036 |
1,043 |
1,024 |
1,024 |
-0.68% |
74,500 |
2024/3/22 |
1,030 |
1,041 |
1,025 |
1,031 |
+0.29% |
98,400 |
2024/3/21 |
1,029 |
1,033 |
1,019 |
1,028 |
+0.88% |
150,500 |
2024/3/19 |
1,007 |
1,019 |
1,001 |
1,019 |
+1.39% |
81,800 |
2024/3/18 |
996 |
1,022 |
989 |
1,005 |
+2.34% |
177,300 |
2024/3/15 |
977 |
986 |
972 |
982 |
-0.10% |
72,500 |
2024/3/14 |
958 |
984 |
958 |
983 |
+2.08% |
142,600 |
2024/3/13 |
976 |
981 |
954 |
963 |
-0.72% |
88,600 |
2024/3/12 |
956 |
971 |
951 |
970 |
+1.04% |
80,100 |
2024/3/11 |
974 |
980 |
952 |
960 |
-2.93% |
212,000 |
2024/3/8 |
982 |
999 |
977 |
989 |
+0.00% |
141,100 |
2024/3/7 |
988 |
994 |
982 |
989 |
+0.61% |
79,300 |
2024/3/6 |
973 |
993 |
966 |
983 |
+0.31% |
105,500 |
2024/3/5 |
983 |
983 |
970 |
980 |
-0.41% |
121,400 |
2024/3/4 |
991 |
1,006 |
982 |
984 |
+0.41% |
193,100 |
2024/3/1 |
1,009 |
1,009 |
976 |
980 |
-2.68% |
289,700 |
2024/2/29 |
1,015 |
1,020 |
1,003 |
1,007 |
-1.27% |
118,600 |
2024/2/28 |
1,020 |
1,031 |
1,013 |
1,020 |
-0.49% |
73,600 |
2024/2/27 |
1,048 |
1,048 |
1,021 |
1,025 |
-1.82% |
160,800 |
2024/2/26 |
1,053 |
1,061 |
1,042 |
1,044 |
-0.19% |
122,900 |
2024/2/22 |
1,028 |
1,051 |
1,025 |
1,046 |
+2.05% |
97,500 |
2024/2/21 |
1,038 |
1,038 |
1,025 |
1,025 |
-1.73% |
62,600 |
2024/2/20 |
1,034 |
1,048 |
1,034 |
1,043 |
+1.66% |
84,800 |
2024/2/19 |
1,017 |
1,035 |
1,003 |
1,026 |
+0.88% |
94,000 |
2024/2/16 |
1,006 |
1,025 |
1,006 |
1,017 |
+1.50% |
82,400 |
2024/2/15 |
1,030 |
1,030 |
1,001 |
1,002 |
-2.43% |
150,800 |
2024/2/14 |
1,025 |
1,028 |
1,017 |
1,027 |
-1.25% |
76,700 |
2024/2/13 |
1,040 |
1,044 |
1,026 |
1,040 |
+0.58% |
98,800 |
2024/2/9 |
1,020 |
1,047 |
1,019 |
1,034 |
+0.68% |
102,800 |
2024/2/8 |
1,034 |
1,036 |
1,018 |
1,027 |
-0.87% |
122,400 |
2024/2/7 |
1,038 |
1,040 |
1,028 |
1,036 |
-0.48% |
145,500 |
2024/2/6 |
1,057 |
1,061 |
1,036 |
1,041 |
-1.79% |
93,800 |
2024/2/5 |
1,032 |
1,068 |
1,024 |
1,060 |
+2.42% |
211,000 |
2024/2/2 |
1,038 |
1,042 |
1,032 |
1,035 |
-0.48% |
109,500 |
2024/2/1 |
1,052 |
1,055 |
1,038 |
1,040 |
-2.44% |
192,200 |
2024/1/31 |
1,060 |
1,067 |
1,045 |
1,066 |
+0.19% |
178,100 |
2024/1/30 |
1,098 |
1,098 |
1,064 |
1,064 |
-2.47% |
256,800 |
2024/1/29 |
1,097 |
1,115 |
1,084 |
1,091 |
-0.09% |
170,600 |
2024/1/26 |
1,084 |
1,098 |
1,079 |
1,092 |
+0.28% |
162,600 |
2024/1/25 |
1,059 |
1,090 |
1,050 |
1,089 |
+3.71% |
228,000 |
2024/1/24 |
1,060 |
1,070 |
1,050 |
1,050 |
-0.19% |
163,300 |
2024/1/23 |
1,097 |
1,100 |
1,052 |
1,052 |
-3.40% |
272,200 |
2024/1/22 |
1,065 |
1,089 |
1,051 |
1,089 |
+2.64% |
290,100 |
2024/1/19 |
1,052 |
1,068 |
1,035 |
1,061 |
+0.66% |
299,200 |
2024/1/18 |
1,109 |
1,109 |
1,048 |
1,054 |
-5.98% |
545,100 |
2024/1/17 |
1,126 |
1,140 |
1,105 |
1,121 |
+0.00% |
325,700 |
2024/1/16 |
1,130 |
1,155 |
1,111 |
1,121 |
+0.54% |
227,800 |
2024/1/15 |
1,112 |
1,139 |
1,108 |
1,115 |
-0.18% |
164,900 |
2024/1/12 |
1,151 |
1,182 |
1,112 |
1,117 |
-2.95% |
353,000 |
2024/1/11 |
1,200 |
1,214 |
1,151 |
1,151 |
-1.62% |
428,600 |
2024/1/10 |
1,138 |
1,212 |
1,134 |
1,170 |
+3.82% |
1,047,200 |
2024/1/9 |
1,143 |
1,148 |
1,090 |
1,127 |
+1.26% |
1,271,600 |
2024/1/5 |
1,129 |
1,160 |
1,098 |
1,113 |
+0.00% |
725,900 |
2024/1/4 |
1,105 |
1,118 |
1,076 |
1,113 |
+2.49% |
303,700 |
2023/12/29 |
1,081 |
1,092 |
1,076 |
1,086 |
+0.18% |
127,600 |
2023/12/28 |
1,088 |
1,088 |
1,065 |
1,084 |
-0.55% |
174,600 |
2023/12/27 |
1,083 |
1,098 |
1,070 |
1,090 |
+0.93% |
111,900 |
2023/12/26 |
1,089 |
1,091 |
1,077 |
1,080 |
-1.10% |
68,100 |
2023/12/25 |
1,103 |
1,113 |
1,090 |
1,092 |
+0.46% |
127,200 |
2023/12/22 |
1,070 |
1,095 |
1,061 |
1,087 |
+1.59% |
129,600 |
2023/12/21 |
1,085 |
1,094 |
1,067 |
1,070 |
-2.90% |
120,200 |
2023/12/20 |
1,127 |
1,129 |
1,099 |
1,102 |
-0.81% |
146,700 |
2023/12/19 |
1,086 |
1,114 |
1,080 |
1,111 |
+2.97% |
240,600 |
2023/12/18 |
1,069 |
1,090 |
1,066 |
1,079 |
+0.65% |
204,600 |
2023/12/15 |
1,046 |
1,077 |
1,044 |
1,072 |
+3.78% |
152,900 |
2023/12/14 |
1,065 |
1,075 |
1,030 |
1,033 |
-3.73% |
163,100 |
2023/12/13 |
1,025 |
1,083 |
1,020 |
1,073 |
+7.41% |
464,200 |
2023/12/12 |
988 |
1,024 |
988 |
999 |
+2.67% |
192,700 |
2023/12/11 |
979 |
986 |
959 |
973 |
-0.10% |
124,400 |
2023/12/8 |
990 |
999 |
971 |
974 |
-1.72% |
123,400 |
2023/12/7 |
1,014 |
1,015 |
989 |
991 |
-2.84% |
145,200 |
2023/12/6 |
1,031 |
1,036 |
1,015 |
1,020 |
-1.54% |
107,100 |
2023/12/5 |
1,043 |
1,056 |
1,029 |
1,036 |
-0.77% |
129,600 |
2023/12/4 |
1,030 |
1,044 |
1,022 |
1,044 |
+2.25% |
100,000 |
2023/12/1 |
1,025 |
1,032 |
999 |
1,021 |
-0.20% |
163,500 |
2023/11/30 |
1,010 |
1,034 |
1,010 |
1,023 |
+0.79% |
157,900 |
2023/11/29 |
999 |
1,023 |
998 |
1,015 |
+4.64% |
303,700 |
2023/11/28 |
966 |
978 |
966 |
970 |
+0.31% |
50,900 |
2023/11/27 |
980 |
980 |
966 |
967 |
-1.33% |
89,700 |
2023/11/24 |
982 |
996 |
980 |
980 |
-0.10% |
57,800 |
2023/11/22 |
986 |
989 |
977 |
981 |
-0.61% |
44,600 |
2023/11/21 |
999 |
1,001 |
984 |
987 |
-1.20% |
70,000 |
2023/11/20 |
962 |
1,003 |
962 |
999 |
+3.74% |
158,800 |
2023/11/17 |
954 |
966 |
951 |
963 |
+0.52% |
72,800 |
2023/11/16 |
959 |
968 |
948 |
958 |
-0.10% |
79,600 |
2023/11/15 |
961 |
979 |
959 |
959 |
+0.52% |
81,300 |
2023/11/14 |
965 |
965 |
945 |
954 |
-0.83% |
61,800 |
2023/11/13 |
975 |
979 |
952 |
962 |
-1.33% |
83,900 |
2023/11/10 |
969 |
976 |
959 |
975 |
+0.52% |
35,100 |
2023/11/9 |
951 |
973 |
941 |
970 |
+1.68% |
92,200 |
2023/11/8 |
972 |
973 |
947 |
954 |
-1.95% |
86,100 |
2023/11/7 |
992 |
992 |
969 |
973 |
-1.82% |
96,300 |
2023/11/6 |
972 |
991 |
972 |
991 |
+2.69% |
91,100 |
2023/11/2 |
978 |
981 |
963 |
965 |
-0.41% |
70,000 |
2023/11/1 |
967 |
971 |
957 |
969 |
+0.73% |
51,900 |
2023/10/31 |
949 |
969 |
926 |
962 |
+1.37% |
153,700 |
2023/10/30 |
981 |
986 |
946 |
949 |
-4.33% |
245,800 |
2023/10/27 |
978 |
1,010 |
976 |
992 |
+0.10% |
130,700 |
2023/10/26 |
961 |
1,009 |
960 |
991 |
+3.01% |
269,100 |
2023/10/25 |
959 |
973 |
955 |
962 |
+1.37% |
107,100 |
2023/10/24 |
951 |
957 |
914 |
949 |
-1.15% |
212,400 |
2023/10/23 |
956 |
969 |
943 |
960 |
+1.27% |
194,500 |
2023/10/20 |
938 |
948 |
925 |
948 |
+1.17% |
143,000 |
2023/10/19 |
955 |
963 |
936 |
937 |
-4.09% |
217,200 |
2023/10/18 |
969 |
980 |
956 |
977 |
-0.71% |
248,700 |
2023/10/17 |
995 |
1,010 |
979 |
984 |
-0.81% |
147,700 |
2023/10/16 |
1,005 |
1,023 |
986 |
992 |
-3.03% |
186,900 |
2023/10/13 |
1,031 |
1,046 |
1,012 |
1,023 |
-0.78% |
131,300 |
2023/10/12 |
1,030 |
1,038 |
1,007 |
1,031 |
+0.88% |
228,300 |
2023/10/11 |
1,048 |
1,051 |
1,017 |
1,022 |
-2.76% |
258,800 |
2023/10/10 |
1,053 |
1,064 |
1,035 |
1,051 |
-0.94% |
237,500 |
2023/10/6 |
1,077 |
1,102 |
1,046 |
1,061 |
+1.73% |
434,900 |
2023/10/5 |
1,060 |
1,063 |
1,006 |
1,043 |
-2.61% |
666,600 |
2023/10/4 |
1,067 |
1,117 |
1,058 |
1,071 |
-4.55% |
530,000 |
2023/10/3 |
1,218 |
1,219 |
1,083 |
1,122 |
-5.56% |
1,925,700 |
2023/10/2 |
1,234 |
1,260 |
1,178 |
1,188 |
+1.19% |
858,700 |
2023/9/29 |
1,185 |
1,203 |
1,159 |
1,174 |
-0.25% |
252,100 |
2023/9/28 |
1,194 |
1,216 |
1,169 |
1,177 |
-1.26% |
121,000 |
2023/9/27 |
1,179 |
1,192 |
1,165 |
1,192 |
+0.34% |
65,600 |
|