日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
1,160 |
1,160 |
1,140 |
1,140 |
-3.06% |
5,600 |
2024/3/27 |
1,167 |
1,190 |
1,167 |
1,176 |
+0.77% |
16,500 |
2024/3/26 |
1,168 |
1,177 |
1,163 |
1,167 |
-0.77% |
6,100 |
2024/3/25 |
1,189 |
1,189 |
1,171 |
1,176 |
-0.25% |
9,200 |
2024/3/22 |
1,159 |
1,180 |
1,158 |
1,179 |
+1.90% |
11,800 |
2024/3/21 |
1,159 |
1,165 |
1,148 |
1,157 |
+0.43% |
14,900 |
2024/3/19 |
1,151 |
1,154 |
1,145 |
1,152 |
+0.09% |
2,300 |
2024/3/18 |
1,153 |
1,160 |
1,150 |
1,151 |
-0.17% |
9,100 |
2024/3/15 |
1,128 |
1,159 |
1,128 |
1,153 |
+2.04% |
14,400 |
2024/3/14 |
1,129 |
1,133 |
1,125 |
1,130 |
+0.71% |
800 |
2024/3/13 |
1,138 |
1,138 |
1,122 |
1,122 |
-0.27% |
1,600 |
2024/3/12 |
1,106 |
1,126 |
1,106 |
1,125 |
+0.81% |
1,800 |
2024/3/11 |
1,134 |
1,138 |
1,112 |
1,116 |
-2.96% |
16,500 |
2024/3/8 |
1,135 |
1,158 |
1,135 |
1,150 |
+0.52% |
11,900 |
2024/3/7 |
1,144 |
1,156 |
1,126 |
1,144 |
+0.44% |
10,800 |
2024/3/6 |
1,128 |
1,149 |
1,128 |
1,139 |
+0.18% |
5,600 |
2024/3/5 |
1,137 |
1,137 |
1,126 |
1,137 |
+0.09% |
6,400 |
2024/3/4 |
1,136 |
1,140 |
1,131 |
1,136 |
+0.00% |
7,600 |
2024/3/1 |
1,137 |
1,141 |
1,130 |
1,136 |
+0.53% |
900 |
2024/2/29 |
1,127 |
1,148 |
1,126 |
1,130 |
+0.27% |
2,800 |
2024/2/28 |
1,133 |
1,146 |
1,124 |
1,127 |
-0.09% |
16,300 |
2024/2/27 |
1,135 |
1,140 |
1,128 |
1,128 |
-0.62% |
3,700 |
2024/2/26 |
1,135 |
1,155 |
1,122 |
1,135 |
+0.62% |
14,600 |
2024/2/22 |
1,155 |
1,155 |
1,128 |
1,128 |
-0.97% |
3,900 |
2024/2/21 |
1,143 |
1,143 |
1,126 |
1,139 |
+0.80% |
2,900 |
2024/2/20 |
1,149 |
1,152 |
1,130 |
1,130 |
-1.14% |
3,400 |
2024/2/19 |
1,120 |
1,147 |
1,120 |
1,143 |
+2.05% |
10,500 |
2024/2/16 |
1,112 |
1,139 |
1,112 |
1,120 |
+0.63% |
7,700 |
2024/2/15 |
1,140 |
1,140 |
1,113 |
1,113 |
-2.37% |
9,800 |
2024/2/14 |
1,144 |
1,144 |
1,125 |
1,140 |
+0.53% |
17,400 |
2024/2/13 |
1,121 |
1,145 |
1,121 |
1,134 |
+0.53% |
15,500 |
2024/2/9 |
1,122 |
1,140 |
1,120 |
1,128 |
-0.70% |
7,500 |
2024/2/8 |
1,130 |
1,139 |
1,112 |
1,136 |
+1.07% |
10,200 |
2024/2/7 |
1,114 |
1,130 |
1,106 |
1,124 |
-0.09% |
11,200 |
2024/2/6 |
1,131 |
1,131 |
1,110 |
1,125 |
-0.44% |
7,800 |
2024/2/5 |
1,141 |
1,141 |
1,125 |
1,130 |
-0.62% |
17,300 |
2024/2/2 |
1,131 |
1,144 |
1,102 |
1,137 |
-4.53% |
58,100 |
2024/2/1 |
1,159 |
1,192 |
1,155 |
1,191 |
+1.97% |
47,000 |
2024/1/31 |
1,150 |
1,168 |
1,146 |
1,168 |
+1.39% |
10,200 |
2024/1/30 |
1,151 |
1,162 |
1,149 |
1,152 |
-0.60% |
6,100 |
2024/1/29 |
1,150 |
1,170 |
1,150 |
1,159 |
+1.22% |
7,000 |
2024/1/26 |
1,153 |
1,162 |
1,145 |
1,145 |
-0.69% |
3,300 |
2024/1/25 |
1,164 |
1,166 |
1,150 |
1,153 |
-1.03% |
11,400 |
2024/1/24 |
1,152 |
1,165 |
1,148 |
1,165 |
+0.69% |
3,000 |
2024/1/23 |
1,164 |
1,170 |
1,147 |
1,157 |
-0.60% |
15,000 |
2024/1/22 |
1,164 |
1,164 |
1,147 |
1,164 |
+0.87% |
13,600 |
2024/1/19 |
1,149 |
1,166 |
1,133 |
1,154 |
+2.85% |
50,500 |
2024/1/18 |
1,113 |
1,124 |
1,113 |
1,122 |
+1.08% |
7,100 |
2024/1/17 |
1,118 |
1,131 |
1,110 |
1,110 |
-0.72% |
11,600 |
2024/1/16 |
1,112 |
1,122 |
1,111 |
1,118 |
+0.54% |
8,100 |
2024/1/15 |
1,099 |
1,116 |
1,094 |
1,112 |
+2.02% |
10,900 |
2024/1/12 |
1,111 |
1,115 |
1,081 |
1,090 |
-2.07% |
14,700 |
2024/1/11 |
1,109 |
1,124 |
1,099 |
1,113 |
+0.36% |
17,800 |
2024/1/10 |
1,084 |
1,111 |
1,084 |
1,109 |
+1.93% |
21,200 |
2024/1/9 |
1,081 |
1,094 |
1,077 |
1,088 |
+1.30% |
13,500 |
2024/1/5 |
1,106 |
1,106 |
1,068 |
1,074 |
-2.72% |
19,700 |
2024/1/4 |
1,076 |
1,114 |
1,070 |
1,104 |
+2.41% |
11,700 |
2023/12/29 |
1,060 |
1,079 |
1,057 |
1,078 |
+1.70% |
12,800 |
2023/12/28 |
1,031 |
1,069 |
1,030 |
1,060 |
+2.71% |
22,900 |
2023/12/27 |
1,028 |
1,032 |
1,018 |
1,032 |
+1.38% |
30,200 |
2023/12/26 |
1,033 |
1,038 |
1,017 |
1,018 |
-0.88% |
27,600 |
2023/12/25 |
1,042 |
1,047 |
1,026 |
1,027 |
-1.44% |
43,800 |
2023/12/22 |
1,039 |
1,046 |
1,032 |
1,042 |
-0.29% |
11,500 |
2023/12/21 |
1,027 |
1,047 |
1,027 |
1,045 |
-0.10% |
3,800 |
2023/12/20 |
1,057 |
1,064 |
1,010 |
1,046 |
+0.38% |
31,100 |
2023/12/19 |
1,052 |
1,061 |
1,001 |
1,042 |
-1.79% |
33,300 |
2023/12/18 |
1,057 |
1,063 |
1,040 |
1,061 |
+0.66% |
8,100 |
2023/12/15 |
1,044 |
1,055 |
1,043 |
1,054 |
+1.05% |
11,300 |
2023/12/14 |
1,053 |
1,055 |
1,030 |
1,043 |
-0.95% |
30,300 |
2023/12/13 |
1,059 |
1,066 |
1,051 |
1,053 |
-1.03% |
14,700 |
2023/12/12 |
1,067 |
1,072 |
1,056 |
1,064 |
-0.28% |
9,200 |
2023/12/11 |
1,059 |
1,073 |
1,055 |
1,067 |
+1.23% |
29,600 |
2023/12/8 |
1,060 |
1,060 |
1,040 |
1,054 |
-1.03% |
37,000 |
2023/12/7 |
1,071 |
1,071 |
1,061 |
1,065 |
-0.09% |
12,600 |
2023/12/6 |
1,060 |
1,072 |
1,060 |
1,066 |
+1.04% |
29,000 |
2023/12/5 |
1,060 |
1,071 |
1,046 |
1,055 |
-0.47% |
36,100 |
2023/12/4 |
1,080 |
1,080 |
1,060 |
1,060 |
-1.03% |
37,700 |
2023/12/1 |
1,097 |
1,099 |
1,068 |
1,071 |
-1.29% |
38,600 |
2023/11/30 |
1,070 |
1,085 |
1,058 |
1,085 |
+1.50% |
44,500 |
2023/11/29 |
1,073 |
1,076 |
1,053 |
1,069 |
-0.09% |
60,600 |
2023/11/28 |
1,128 |
1,129 |
1,061 |
1,070 |
-3.43% |
159,700 |
2023/11/27 |
1,193 |
1,193 |
1,005 |
1,108 |
-7.12% |
547,600 |
2023/11/24 |
1,284 |
1,310 |
1,193 |
1,193 |
-9.21% |
70,900 |
2023/11/22 |
1,301 |
1,314 |
1,289 |
1,314 |
+1.55% |
13,300 |
2023/11/21 |
1,313 |
1,326 |
1,293 |
1,294 |
-1.37% |
10,600 |
2023/11/20 |
1,350 |
1,350 |
1,310 |
1,312 |
-2.81% |
8,100 |
2023/11/17 |
1,362 |
1,372 |
1,350 |
1,350 |
-0.59% |
3,200 |
2023/11/16 |
1,350 |
1,400 |
1,303 |
1,358 |
-0.59% |
10,700 |
2023/11/15 |
1,366 |
1,399 |
1,327 |
1,366 |
+1.49% |
7,700 |
2023/11/14 |
1,350 |
1,352 |
1,334 |
1,346 |
-0.30% |
1,200 |
2023/11/13 |
1,357 |
1,375 |
1,350 |
1,350 |
-2.67% |
1,200 |
2023/11/10 |
1,352 |
1,387 |
1,352 |
1,387 |
+1.54% |
1,800 |
2023/11/9 |
1,341 |
1,377 |
1,326 |
1,366 |
-0.29% |
13,400 |
2023/11/8 |
1,445 |
1,445 |
1,340 |
1,370 |
-3.18% |
12,600 |
2023/11/7 |
1,442 |
1,442 |
1,408 |
1,415 |
-1.87% |
3,900 |
2023/11/6 |
1,491 |
1,491 |
1,436 |
1,442 |
-3.09% |
12,500 |
2023/11/2 |
1,482 |
1,490 |
1,433 |
1,488 |
+0.95% |
9,900 |
2023/11/1 |
1,455 |
1,485 |
1,403 |
1,474 |
-0.07% |
25,400 |
2023/10/31 |
1,500 |
1,504 |
1,423 |
1,475 |
-0.87% |
19,500 |
2023/10/30 |
1,459 |
1,488 |
1,405 |
1,488 |
+2.06% |
22,000 |
2023/10/27 |
1,410 |
1,462 |
1,401 |
1,458 |
+3.85% |
7,600 |
2023/10/26 |
1,399 |
1,426 |
1,395 |
1,404 |
-0.35% |
2,200 |
2023/10/25 |
1,404 |
1,430 |
1,374 |
1,409 |
+1.88% |
11,100 |
2023/10/24 |
1,453 |
1,453 |
1,357 |
1,383 |
-2.95% |
33,700 |
2023/10/23 |
1,379 |
1,477 |
1,378 |
1,425 |
+2.00% |
6,200 |
2023/10/20 |
1,389 |
1,429 |
1,366 |
1,397 |
+2.80% |
8,400 |
2023/10/19 |
1,360 |
1,397 |
1,331 |
1,359 |
-0.07% |
7,000 |
2023/10/18 |
1,330 |
1,436 |
1,330 |
1,360 |
+1.34% |
17,000 |
2023/10/17 |
1,458 |
1,460 |
1,336 |
1,342 |
-6.09% |
12,700 |
2023/10/16 |
1,427 |
1,467 |
1,384 |
1,429 |
+0.14% |
6,000 |
2023/10/13 |
1,447 |
1,460 |
1,386 |
1,427 |
-1.52% |
8,900 |
2023/10/12 |
1,429 |
1,449 |
1,390 |
1,449 |
+1.26% |
5,600 |
2023/10/11 |
1,379 |
1,450 |
1,379 |
1,431 |
-0.56% |
7,900 |
2023/10/10 |
1,446 |
1,458 |
1,412 |
1,439 |
-0.62% |
5,300 |
2023/10/6 |
1,410 |
1,480 |
1,374 |
1,448 |
+1.47% |
12,900 |
2023/10/5 |
1,333 |
1,441 |
1,262 |
1,427 |
+9.52% |
26,900 |
2023/10/4 |
1,401 |
1,432 |
1,303 |
1,303 |
-9.01% |
14,800 |
2023/10/3 |
1,412 |
1,450 |
1,395 |
1,432 |
-0.69% |
12,400 |
2023/10/2 |
1,456 |
1,469 |
1,391 |
1,442 |
-0.62% |
11,300 |
2023/9/29 |
1,485 |
1,485 |
1,451 |
1,451 |
-1.49% |
7,700 |
2023/9/28 |
1,470 |
1,511 |
1,451 |
1,473 |
+0.48% |
15,100 |
2023/9/27 |
1,476 |
1,490 |
1,430 |
1,466 |
-0.68% |
7,900 |
2023/9/26 |
1,489 |
1,494 |
1,400 |
1,476 |
-1.20% |
16,000 |
|