日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
1,120 |
1,120 |
1,096 |
1,103 |
-3.58% |
299,500 |
2024/3/27 |
1,150 |
1,156 |
1,136 |
1,144 |
-0.09% |
271,500 |
2024/3/26 |
1,122 |
1,145 |
1,118 |
1,145 |
+1.96% |
153,000 |
2024/3/25 |
1,125 |
1,131 |
1,121 |
1,123 |
-0.18% |
120,400 |
2024/3/22 |
1,121 |
1,128 |
1,112 |
1,125 |
+1.17% |
77,800 |
2024/3/21 |
1,123 |
1,123 |
1,112 |
1,112 |
-0.09% |
136,600 |
2024/3/19 |
1,094 |
1,113 |
1,088 |
1,113 |
+2.11% |
130,500 |
2024/3/18 |
1,092 |
1,096 |
1,088 |
1,090 |
+0.74% |
81,200 |
2024/3/15 |
1,075 |
1,091 |
1,074 |
1,082 |
+0.46% |
106,200 |
2024/3/14 |
1,080 |
1,080 |
1,073 |
1,077 |
-0.28% |
60,300 |
2024/3/13 |
1,084 |
1,095 |
1,075 |
1,080 |
+0.28% |
102,900 |
2024/3/12 |
1,078 |
1,079 |
1,058 |
1,077 |
-0.65% |
97,300 |
2024/3/11 |
1,105 |
1,105 |
1,076 |
1,084 |
-1.00% |
107,500 |
2024/3/8 |
1,074 |
1,102 |
1,074 |
1,095 |
+1.67% |
159,300 |
2024/3/7 |
1,075 |
1,086 |
1,071 |
1,077 |
+0.65% |
101,200 |
2024/3/6 |
1,055 |
1,073 |
1,052 |
1,070 |
+1.71% |
97,400 |
2024/3/5 |
1,048 |
1,056 |
1,040 |
1,052 |
+0.10% |
99,200 |
2024/3/4 |
1,057 |
1,059 |
1,047 |
1,051 |
-0.57% |
109,100 |
2024/3/1 |
1,052 |
1,059 |
1,052 |
1,057 |
+0.67% |
75,100 |
2024/2/29 |
1,057 |
1,060 |
1,048 |
1,050 |
-0.85% |
86,700 |
2024/2/28 |
1,064 |
1,071 |
1,059 |
1,059 |
-0.19% |
74,200 |
2024/2/27 |
1,055 |
1,068 |
1,055 |
1,061 |
+0.57% |
69,400 |
2024/2/26 |
1,065 |
1,068 |
1,054 |
1,055 |
-0.66% |
78,100 |
2024/2/22 |
1,073 |
1,076 |
1,060 |
1,062 |
-0.47% |
107,100 |
2024/2/21 |
1,072 |
1,075 |
1,067 |
1,067 |
-0.74% |
44,800 |
2024/2/20 |
1,083 |
1,089 |
1,075 |
1,075 |
-0.46% |
62,000 |
2024/2/19 |
1,072 |
1,080 |
1,068 |
1,080 |
+0.56% |
67,100 |
2024/2/16 |
1,060 |
1,074 |
1,060 |
1,074 |
+1.70% |
128,600 |
2024/2/15 |
1,060 |
1,061 |
1,047 |
1,056 |
+0.67% |
82,800 |
2024/2/14 |
1,059 |
1,060 |
1,043 |
1,049 |
-1.22% |
139,100 |
2024/2/13 |
1,050 |
1,062 |
1,046 |
1,062 |
+2.41% |
134,100 |
2024/2/9 |
1,036 |
1,049 |
1,033 |
1,037 |
+0.39% |
125,300 |
2024/2/8 |
1,030 |
1,040 |
1,015 |
1,033 |
-2.36% |
266,700 |
2024/2/7 |
1,056 |
1,062 |
1,049 |
1,058 |
+0.19% |
130,700 |
2024/2/6 |
1,062 |
1,066 |
1,056 |
1,056 |
-0.75% |
77,800 |
2024/2/5 |
1,065 |
1,070 |
1,060 |
1,064 |
+0.47% |
105,300 |
2024/2/2 |
1,060 |
1,067 |
1,053 |
1,059 |
-0.19% |
123,100 |
2024/2/1 |
1,057 |
1,065 |
1,057 |
1,061 |
+0.00% |
86,000 |
2024/1/31 |
1,047 |
1,061 |
1,047 |
1,061 |
+1.34% |
81,600 |
2024/1/30 |
1,055 |
1,055 |
1,047 |
1,047 |
-0.48% |
65,300 |
2024/1/29 |
1,052 |
1,058 |
1,050 |
1,052 |
+0.77% |
104,000 |
2024/1/26 |
1,059 |
1,060 |
1,043 |
1,044 |
-1.23% |
133,900 |
2024/1/25 |
1,044 |
1,062 |
1,043 |
1,057 |
+1.54% |
169,900 |
2024/1/24 |
1,039 |
1,042 |
1,033 |
1,041 |
+0.77% |
109,800 |
2024/1/23 |
1,038 |
1,041 |
1,031 |
1,033 |
-0.10% |
89,600 |
2024/1/22 |
1,020 |
1,034 |
1,020 |
1,034 |
+1.77% |
102,800 |
2024/1/19 |
1,019 |
1,020 |
1,013 |
1,016 |
+0.20% |
113,900 |
2024/1/18 |
1,008 |
1,020 |
1,007 |
1,014 |
+0.60% |
124,100 |
2024/1/17 |
1,008 |
1,020 |
1,007 |
1,008 |
+0.90% |
231,700 |
2024/1/16 |
1,008 |
1,010 |
999 |
999 |
-0.70% |
137,900 |
2024/1/15 |
999 |
1,007 |
998 |
1,006 |
+0.80% |
216,100 |
2024/1/12 |
1,003 |
1,003 |
994 |
998 |
-0.20% |
145,100 |
2024/1/11 |
1,003 |
1,007 |
997 |
1,000 |
+0.30% |
254,600 |
2024/1/10 |
999 |
1,002 |
995 |
997 |
+0.20% |
156,900 |
2024/1/9 |
1,001 |
1,005 |
989 |
995 |
+0.71% |
185,200 |
2024/1/5 |
984 |
990 |
982 |
988 |
+1.23% |
102,400 |
2024/1/4 |
965 |
980 |
956 |
976 |
+1.46% |
151,400 |
2023/12/29 |
957 |
963 |
956 |
962 |
+0.63% |
105,200 |
2023/12/28 |
948 |
957 |
947 |
956 |
+0.84% |
104,300 |
2023/12/27 |
948 |
949 |
945 |
948 |
+0.64% |
153,200 |
2023/12/26 |
946 |
952 |
942 |
942 |
-0.42% |
179,400 |
2023/12/25 |
955 |
955 |
943 |
946 |
-0.42% |
151,600 |
2023/12/22 |
950 |
955 |
946 |
950 |
+0.11% |
117,300 |
2023/12/21 |
960 |
960 |
946 |
949 |
-1.35% |
167,700 |
2023/12/20 |
967 |
972 |
962 |
962 |
-0.31% |
112,400 |
2023/12/19 |
962 |
966 |
953 |
965 |
+0.52% |
106,400 |
2023/12/18 |
955 |
961 |
951 |
960 |
-0.41% |
100,500 |
2023/12/15 |
965 |
966 |
958 |
964 |
+0.63% |
134,700 |
2023/12/14 |
966 |
969 |
954 |
958 |
-0.83% |
130,200 |
2023/12/13 |
963 |
976 |
963 |
966 |
+0.42% |
101,100 |
2023/12/12 |
975 |
977 |
962 |
962 |
-1.64% |
164,100 |
2023/12/11 |
970 |
979 |
970 |
978 |
+1.88% |
110,000 |
2023/12/8 |
983 |
983 |
958 |
960 |
-2.64% |
271,200 |
2023/12/7 |
999 |
999 |
985 |
986 |
-1.99% |
188,100 |
2023/12/6 |
999 |
1,006 |
996 |
1,006 |
+1.31% |
113,600 |
2023/12/5 |
1,005 |
1,005 |
993 |
993 |
-1.29% |
110,400 |
2023/12/4 |
1,004 |
1,012 |
999 |
1,006 |
+0.30% |
80,000 |
2023/12/1 |
1,006 |
1,012 |
1,001 |
1,003 |
+0.00% |
78,300 |
2023/11/30 |
997 |
1,006 |
997 |
1,003 |
+0.60% |
63,400 |
2023/11/29 |
1,003 |
1,004 |
997 |
997 |
-0.99% |
86,900 |
2023/11/28 |
1,004 |
1,007 |
999 |
1,007 |
-0.20% |
77,700 |
2023/11/27 |
1,000 |
1,011 |
1,000 |
1,009 |
+1.10% |
88,600 |
2023/11/24 |
991 |
1,000 |
991 |
998 |
+0.71% |
55,900 |
2023/11/22 |
985 |
996 |
985 |
991 |
+0.51% |
74,600 |
2023/11/21 |
989 |
991 |
985 |
986 |
+0.20% |
77,400 |
2023/11/20 |
995 |
997 |
984 |
984 |
-1.40% |
105,300 |
2023/11/17 |
982 |
998 |
982 |
998 |
+1.01% |
87,500 |
2023/11/16 |
990 |
994 |
985 |
988 |
-0.60% |
57,700 |
2023/11/15 |
1,010 |
1,010 |
992 |
994 |
-0.10% |
98,600 |
2023/11/14 |
994 |
1,004 |
988 |
995 |
+0.10% |
78,500 |
2023/11/13 |
1,001 |
1,005 |
988 |
994 |
-0.70% |
100,600 |
2023/11/10 |
985 |
1,005 |
980 |
1,001 |
+1.32% |
98,000 |
2023/11/9 |
966 |
993 |
965 |
988 |
+2.28% |
130,000 |
2023/11/8 |
1,002 |
1,004 |
960 |
966 |
-3.88% |
326,700 |
2023/11/7 |
1,010 |
1,012 |
1,003 |
1,005 |
-0.79% |
83,800 |
2023/11/6 |
1,011 |
1,015 |
1,004 |
1,013 |
+1.20% |
111,500 |
2023/11/2 |
1,018 |
1,018 |
994 |
1,001 |
-0.99% |
88,800 |
2023/11/1 |
1,008 |
1,013 |
1,004 |
1,011 |
+1.30% |
118,300 |
2023/10/31 |
988 |
999 |
979 |
998 |
+1.42% |
110,200 |
2023/10/30 |
995 |
1,000 |
980 |
984 |
-2.67% |
176,400 |
2023/10/27 |
999 |
1,012 |
999 |
1,011 |
+1.81% |
94,800 |
2023/10/26 |
999 |
1,004 |
991 |
993 |
-0.50% |
75,500 |
2023/10/25 |
1,001 |
1,008 |
998 |
998 |
+0.10% |
86,900 |
2023/10/24 |
992 |
998 |
970 |
997 |
+0.61% |
154,300 |
2023/10/23 |
1,011 |
1,011 |
991 |
991 |
-2.08% |
134,700 |
2023/10/20 |
1,006 |
1,015 |
1,003 |
1,012 |
+0.50% |
77,900 |
2023/10/19 |
1,005 |
1,015 |
1,002 |
1,007 |
-0.79% |
84,000 |
2023/10/18 |
1,010 |
1,018 |
1,009 |
1,015 |
+0.69% |
63,900 |
2023/10/17 |
1,015 |
1,022 |
1,006 |
1,008 |
-0.30% |
69,000 |
2023/10/16 |
1,025 |
1,025 |
1,008 |
1,011 |
-1.94% |
91,800 |
2023/10/13 |
1,041 |
1,043 |
1,029 |
1,031 |
-1.15% |
75,400 |
2023/10/12 |
1,042 |
1,043 |
1,028 |
1,043 |
+0.87% |
71,500 |
2023/10/11 |
1,037 |
1,043 |
1,030 |
1,034 |
+0.49% |
129,000 |
2023/10/10 |
1,020 |
1,029 |
1,020 |
1,029 |
+1.68% |
106,200 |
2023/10/6 |
1,000 |
1,016 |
1,000 |
1,012 |
+1.20% |
111,700 |
2023/10/5 |
977 |
1,000 |
977 |
1,000 |
+2.88% |
127,100 |
2023/10/4 |
993 |
994 |
967 |
972 |
-2.61% |
249,100 |
2023/10/3 |
1,017 |
1,019 |
998 |
998 |
-2.16% |
157,000 |
2023/10/2 |
1,025 |
1,039 |
1,017 |
1,020 |
+1.90% |
236,500 |
2023/9/29 |
1,016 |
1,016 |
997 |
1,001 |
-1.28% |
180,800 |
2023/9/28 |
1,014 |
1,023 |
1,007 |
1,014 |
-2.78% |
126,200 |
2023/9/27 |
1,045 |
1,046 |
1,030 |
1,043 |
-0.67% |
218,400 |
2023/9/26 |
1,067 |
1,067 |
1,046 |
1,050 |
-1.04% |
113,800 |
|