日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
1,082 |
1,095 |
1,065 |
1,069 |
-1.20% |
171,700 |
2024/3/27 |
1,092 |
1,100 |
1,082 |
1,082 |
-0.64% |
181,900 |
2024/3/26 |
1,083 |
1,089 |
1,074 |
1,089 |
+0.00% |
165,500 |
2024/3/25 |
1,098 |
1,118 |
1,089 |
1,089 |
-1.63% |
146,300 |
2024/3/22 |
1,071 |
1,110 |
1,068 |
1,107 |
+2.22% |
237,700 |
2024/3/21 |
1,079 |
1,088 |
1,067 |
1,083 |
+0.56% |
305,600 |
2024/3/19 |
1,056 |
1,077 |
1,048 |
1,077 |
+1.80% |
341,100 |
2024/3/18 |
1,065 |
1,072 |
1,047 |
1,058 |
+0.67% |
235,800 |
2024/3/15 |
1,049 |
1,058 |
1,037 |
1,051 |
-0.85% |
353,500 |
2024/3/14 |
1,062 |
1,069 |
1,043 |
1,060 |
-0.56% |
340,300 |
2024/3/13 |
1,086 |
1,123 |
1,063 |
1,066 |
-6.82% |
841,800 |
2024/3/12 |
1,114 |
1,164 |
1,104 |
1,144 |
+8.54% |
1,909,100 |
2024/3/11 |
1,058 |
1,067 |
1,047 |
1,054 |
-0.47% |
264,600 |
2024/3/8 |
1,056 |
1,078 |
1,044 |
1,059 |
-1.49% |
420,200 |
2024/3/7 |
1,100 |
1,100 |
1,075 |
1,075 |
-1.74% |
271,600 |
2024/3/6 |
1,088 |
1,106 |
1,085 |
1,094 |
-0.09% |
251,600 |
2024/3/5 |
1,114 |
1,114 |
1,092 |
1,095 |
-2.32% |
321,800 |
2024/3/4 |
1,116 |
1,136 |
1,108 |
1,121 |
+0.27% |
265,300 |
2024/3/1 |
1,140 |
1,141 |
1,117 |
1,118 |
-1.58% |
207,400 |
2024/2/29 |
1,143 |
1,153 |
1,125 |
1,136 |
+0.98% |
323,800 |
2024/2/28 |
1,115 |
1,133 |
1,111 |
1,125 |
+0.72% |
240,700 |
2024/2/27 |
1,133 |
1,139 |
1,117 |
1,117 |
-1.76% |
308,500 |
2024/2/26 |
1,140 |
1,148 |
1,126 |
1,137 |
+0.00% |
311,200 |
2024/2/22 |
1,162 |
1,169 |
1,136 |
1,137 |
-2.07% |
312,800 |
2024/2/21 |
1,160 |
1,174 |
1,145 |
1,161 |
+0.00% |
380,400 |
2024/2/20 |
1,175 |
1,178 |
1,155 |
1,161 |
-0.68% |
309,400 |
2024/2/19 |
1,182 |
1,184 |
1,167 |
1,169 |
-1.18% |
223,000 |
2024/2/16 |
1,190 |
1,206 |
1,177 |
1,183 |
+0.42% |
350,200 |
2024/2/15 |
1,206 |
1,213 |
1,174 |
1,178 |
-1.42% |
318,300 |
2024/2/14 |
1,215 |
1,224 |
1,193 |
1,195 |
-2.29% |
235,200 |
2024/2/13 |
1,231 |
1,252 |
1,215 |
1,223 |
-0.41% |
278,900 |
2024/2/9 |
1,229 |
1,234 |
1,221 |
1,228 |
-0.08% |
152,400 |
2024/2/8 |
1,229 |
1,236 |
1,218 |
1,229 |
+0.08% |
244,100 |
2024/2/7 |
1,261 |
1,273 |
1,226 |
1,228 |
-2.54% |
359,100 |
2024/2/6 |
1,294 |
1,309 |
1,260 |
1,260 |
-2.63% |
289,900 |
2024/2/5 |
1,337 |
1,338 |
1,294 |
1,294 |
-1.52% |
568,400 |
2024/2/2 |
1,290 |
1,315 |
1,278 |
1,314 |
+2.66% |
595,300 |
2024/2/1 |
1,258 |
1,280 |
1,217 |
1,280 |
+1.03% |
990,000 |
2024/1/31 |
1,276 |
1,278 |
1,191 |
1,267 |
-18.68% |
2,416,200 |
2024/1/30 |
1,535 |
1,569 |
1,533 |
1,558 |
+1.17% |
164,400 |
2024/1/29 |
1,578 |
1,578 |
1,533 |
1,540 |
-1.41% |
130,100 |
2024/1/26 |
1,580 |
1,593 |
1,557 |
1,562 |
-1.51% |
165,600 |
2024/1/25 |
1,586 |
1,606 |
1,568 |
1,586 |
-1.18% |
179,400 |
2024/1/24 |
1,681 |
1,695 |
1,605 |
1,605 |
+2.56% |
435,700 |
2024/1/23 |
1,550 |
1,579 |
1,544 |
1,565 |
+2.09% |
211,600 |
2024/1/22 |
1,522 |
1,537 |
1,510 |
1,533 |
+1.25% |
131,900 |
2024/1/19 |
1,521 |
1,546 |
1,509 |
1,514 |
+0.07% |
161,600 |
2024/1/18 |
1,500 |
1,528 |
1,491 |
1,513 |
+1.89% |
181,400 |
2024/1/17 |
1,490 |
1,524 |
1,484 |
1,485 |
-0.74% |
180,400 |
2024/1/16 |
1,540 |
1,540 |
1,493 |
1,496 |
-2.54% |
165,900 |
2024/1/15 |
1,470 |
1,540 |
1,470 |
1,535 |
+5.43% |
284,500 |
2024/1/12 |
1,452 |
1,460 |
1,426 |
1,456 |
+2.82% |
244,700 |
2024/1/11 |
1,430 |
1,431 |
1,403 |
1,416 |
+0.21% |
109,500 |
2024/1/10 |
1,431 |
1,441 |
1,410 |
1,413 |
-1.26% |
111,300 |
2024/1/9 |
1,422 |
1,465 |
1,421 |
1,431 |
+0.63% |
123,700 |
2024/1/5 |
1,459 |
1,462 |
1,422 |
1,422 |
-1.59% |
131,400 |
2024/1/4 |
1,441 |
1,459 |
1,433 |
1,445 |
-1.50% |
164,400 |
2023/12/29 |
1,433 |
1,486 |
1,431 |
1,467 |
+2.59% |
230,900 |
2023/12/28 |
1,413 |
1,430 |
1,405 |
1,430 |
-0.69% |
136,300 |
2023/12/27 |
1,416 |
1,445 |
1,410 |
1,440 |
+2.56% |
167,000 |
2023/12/26 |
1,428 |
1,430 |
1,401 |
1,404 |
-2.02% |
110,300 |
2023/12/25 |
1,452 |
1,452 |
1,421 |
1,433 |
-0.83% |
108,500 |
2023/12/22 |
1,438 |
1,460 |
1,433 |
1,445 |
+1.69% |
131,500 |
2023/12/21 |
1,409 |
1,430 |
1,409 |
1,421 |
-1.04% |
89,900 |
2023/12/20 |
1,450 |
1,457 |
1,433 |
1,436 |
-0.35% |
129,400 |
2023/12/19 |
1,416 |
1,442 |
1,416 |
1,441 |
+2.13% |
112,600 |
2023/12/18 |
1,418 |
1,421 |
1,398 |
1,411 |
-1.47% |
145,600 |
2023/12/15 |
1,430 |
1,452 |
1,428 |
1,432 |
+0.92% |
195,400 |
2023/12/14 |
1,432 |
1,467 |
1,408 |
1,419 |
+0.57% |
185,800 |
2023/12/13 |
1,392 |
1,420 |
1,389 |
1,411 |
+2.17% |
154,400 |
2023/12/12 |
1,400 |
1,400 |
1,373 |
1,381 |
-0.72% |
95,200 |
2023/12/11 |
1,375 |
1,392 |
1,371 |
1,391 |
+0.43% |
91,900 |
2023/12/8 |
1,388 |
1,398 |
1,376 |
1,385 |
-1.21% |
148,500 |
2023/12/7 |
1,448 |
1,448 |
1,395 |
1,402 |
-2.30% |
189,300 |
2023/12/6 |
1,432 |
1,452 |
1,420 |
1,435 |
+1.99% |
202,800 |
2023/12/5 |
1,448 |
1,450 |
1,405 |
1,407 |
-2.83% |
250,000 |
2023/12/4 |
1,440 |
1,505 |
1,434 |
1,448 |
+7.18% |
674,600 |
2023/12/1 |
1,398 |
1,398 |
1,351 |
1,351 |
-2.53% |
150,000 |
2023/11/30 |
1,394 |
1,399 |
1,370 |
1,386 |
-0.72% |
184,000 |
2023/11/29 |
1,400 |
1,437 |
1,394 |
1,396 |
+0.14% |
223,600 |
2023/11/28 |
1,372 |
1,396 |
1,369 |
1,394 |
+2.58% |
136,400 |
2023/11/27 |
1,369 |
1,381 |
1,345 |
1,359 |
-1.16% |
128,500 |
2023/11/24 |
1,344 |
1,396 |
1,344 |
1,375 |
+2.92% |
240,900 |
2023/11/22 |
1,330 |
1,336 |
1,312 |
1,336 |
+0.53% |
83,900 |
2023/11/21 |
1,310 |
1,336 |
1,301 |
1,329 |
+0.99% |
179,200 |
2023/11/20 |
1,270 |
1,319 |
1,270 |
1,316 |
+3.95% |
263,200 |
2023/11/17 |
1,240 |
1,266 |
1,237 |
1,266 |
+2.18% |
198,300 |
2023/11/16 |
1,197 |
1,245 |
1,190 |
1,239 |
+3.60% |
227,600 |
2023/11/15 |
1,195 |
1,211 |
1,190 |
1,196 |
+1.61% |
138,300 |
2023/11/14 |
1,195 |
1,195 |
1,173 |
1,177 |
-1.09% |
156,700 |
2023/11/13 |
1,213 |
1,216 |
1,184 |
1,190 |
-1.82% |
199,400 |
2023/11/10 |
1,233 |
1,233 |
1,198 |
1,212 |
-2.42% |
249,100 |
2023/11/9 |
1,225 |
1,243 |
1,221 |
1,242 |
+1.39% |
157,500 |
2023/11/8 |
1,223 |
1,238 |
1,220 |
1,225 |
+0.00% |
215,600 |
2023/11/7 |
1,231 |
1,237 |
1,219 |
1,225 |
-1.37% |
136,500 |
2023/11/6 |
1,261 |
1,261 |
1,236 |
1,242 |
-0.16% |
209,000 |
2023/11/2 |
1,239 |
1,246 |
1,228 |
1,244 |
+1.14% |
133,200 |
2023/11/1 |
1,258 |
1,258 |
1,224 |
1,230 |
-1.28% |
168,000 |
2023/10/31 |
1,214 |
1,250 |
1,191 |
1,246 |
+2.38% |
196,200 |
2023/10/30 |
1,219 |
1,235 |
1,203 |
1,217 |
+1.50% |
266,600 |
2023/10/27 |
1,185 |
1,201 |
1,183 |
1,199 |
+1.87% |
193,300 |
2023/10/26 |
1,172 |
1,189 |
1,170 |
1,177 |
-0.93% |
131,800 |
2023/10/25 |
1,210 |
1,213 |
1,188 |
1,188 |
-2.06% |
146,900 |
2023/10/24 |
1,181 |
1,216 |
1,166 |
1,213 |
+2.54% |
190,800 |
2023/10/23 |
1,225 |
1,225 |
1,183 |
1,183 |
-3.43% |
117,200 |
2023/10/20 |
1,217 |
1,234 |
1,215 |
1,225 |
-0.08% |
72,400 |
2023/10/19 |
1,213 |
1,235 |
1,213 |
1,226 |
-0.89% |
88,500 |
2023/10/18 |
1,241 |
1,242 |
1,211 |
1,237 |
+0.00% |
87,000 |
2023/10/17 |
1,217 |
1,243 |
1,216 |
1,237 |
+3.00% |
144,100 |
2023/10/16 |
1,201 |
1,214 |
1,193 |
1,201 |
-0.17% |
129,100 |
2023/10/13 |
1,226 |
1,228 |
1,195 |
1,203 |
-3.76% |
207,000 |
2023/10/12 |
1,212 |
1,250 |
1,205 |
1,250 |
+3.31% |
131,900 |
2023/10/11 |
1,220 |
1,225 |
1,206 |
1,210 |
-1.22% |
111,500 |
2023/10/10 |
1,231 |
1,231 |
1,218 |
1,225 |
+0.25% |
135,700 |
2023/10/6 |
1,207 |
1,229 |
1,190 |
1,222 |
+1.66% |
156,400 |
2023/10/5 |
1,183 |
1,202 |
1,169 |
1,202 |
+2.47% |
135,200 |
2023/10/4 |
1,192 |
1,199 |
1,173 |
1,173 |
-2.90% |
187,400 |
2023/10/3 |
1,240 |
1,240 |
1,208 |
1,208 |
-2.74% |
129,200 |
2023/10/2 |
1,268 |
1,279 |
1,242 |
1,242 |
-2.51% |
118,800 |
2023/9/29 |
1,293 |
1,297 |
1,267 |
1,274 |
-1.09% |
112,700 |
2023/9/28 |
1,283 |
1,297 |
1,277 |
1,288 |
+0.47% |
111,600 |
2023/9/27 |
1,259 |
1,283 |
1,252 |
1,282 |
+1.26% |
106,200 |
2023/9/26 |
1,284 |
1,284 |
1,261 |
1,266 |
-1.02% |
125,800 |
|