日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/27 |
1,433 |
1,460 |
1,426 |
1,449 |
+2.55% |
42,600 |
2024/3/26 |
1,409 |
1,420 |
1,403 |
1,413 |
-0.35% |
20,500 |
2024/3/25 |
1,421 |
1,436 |
1,413 |
1,418 |
-0.70% |
22,700 |
2024/3/22 |
1,440 |
1,442 |
1,412 |
1,428 |
-0.35% |
35,300 |
2024/3/21 |
1,439 |
1,440 |
1,426 |
1,433 |
+0.00% |
37,400 |
2024/3/19 |
1,386 |
1,433 |
1,386 |
1,433 |
+3.17% |
47,000 |
2024/3/18 |
1,408 |
1,409 |
1,385 |
1,389 |
-0.43% |
34,700 |
2024/3/15 |
1,343 |
1,406 |
1,343 |
1,395 |
+4.81% |
53,700 |
2024/3/14 |
1,328 |
1,332 |
1,313 |
1,331 |
+0.60% |
14,900 |
2024/3/13 |
1,333 |
1,340 |
1,323 |
1,323 |
-0.23% |
18,500 |
2024/3/12 |
1,323 |
1,330 |
1,309 |
1,326 |
+0.15% |
24,100 |
2024/3/11 |
1,295 |
1,324 |
1,295 |
1,324 |
+1.46% |
27,300 |
2024/3/8 |
1,287 |
1,314 |
1,282 |
1,305 |
+0.46% |
78,100 |
2024/3/7 |
1,308 |
1,321 |
1,295 |
1,299 |
-0.99% |
46,700 |
2024/3/6 |
1,302 |
1,317 |
1,291 |
1,312 |
-0.46% |
81,900 |
2024/3/5 |
1,300 |
1,323 |
1,295 |
1,318 |
+1.00% |
43,400 |
2024/3/4 |
1,320 |
1,327 |
1,293 |
1,305 |
-1.44% |
50,700 |
2024/3/1 |
1,330 |
1,335 |
1,323 |
1,324 |
-0.45% |
21,400 |
2024/2/29 |
1,321 |
1,331 |
1,316 |
1,330 |
+0.76% |
38,900 |
2024/2/28 |
1,306 |
1,329 |
1,306 |
1,320 |
+1.07% |
35,100 |
2024/2/27 |
1,300 |
1,313 |
1,295 |
1,306 |
+0.46% |
31,200 |
2024/2/26 |
1,319 |
1,319 |
1,287 |
1,300 |
-1.44% |
55,000 |
2024/2/22 |
1,310 |
1,320 |
1,304 |
1,319 |
+0.46% |
28,000 |
2024/2/21 |
1,304 |
1,317 |
1,295 |
1,313 |
+0.23% |
20,300 |
2024/2/20 |
1,302 |
1,312 |
1,293 |
1,310 |
+1.39% |
33,700 |
2024/2/19 |
1,312 |
1,312 |
1,291 |
1,292 |
-1.75% |
30,100 |
2024/2/16 |
1,294 |
1,319 |
1,292 |
1,315 |
+2.73% |
48,600 |
2024/2/15 |
1,294 |
1,299 |
1,276 |
1,280 |
-1.08% |
38,400 |
2024/2/14 |
1,300 |
1,303 |
1,285 |
1,294 |
-1.22% |
40,400 |
2024/2/13 |
1,318 |
1,323 |
1,290 |
1,310 |
-0.76% |
46,700 |
2024/2/9 |
1,370 |
1,370 |
1,320 |
1,320 |
-3.65% |
45,000 |
2024/2/8 |
1,364 |
1,389 |
1,354 |
1,370 |
+0.44% |
78,000 |
2024/2/7 |
1,336 |
1,377 |
1,336 |
1,364 |
+1.19% |
56,500 |
2024/2/6 |
1,334 |
1,363 |
1,321 |
1,348 |
+0.22% |
48,200 |
2024/2/5 |
1,331 |
1,351 |
1,322 |
1,345 |
+1.74% |
51,700 |
2024/2/2 |
1,342 |
1,342 |
1,321 |
1,322 |
-0.60% |
31,900 |
2024/2/1 |
1,301 |
1,337 |
1,292 |
1,330 |
+0.68% |
41,000 |
2024/1/31 |
1,330 |
1,350 |
1,265 |
1,321 |
+0.23% |
138,800 |
2024/1/30 |
1,320 |
1,333 |
1,318 |
1,318 |
+0.00% |
28,000 |
2024/1/29 |
1,321 |
1,323 |
1,312 |
1,318 |
+0.00% |
32,800 |
2024/1/26 |
1,301 |
1,324 |
1,297 |
1,318 |
+1.46% |
36,600 |
2024/1/25 |
1,290 |
1,304 |
1,287 |
1,299 |
+0.62% |
24,100 |
2024/1/24 |
1,290 |
1,295 |
1,274 |
1,291 |
-0.08% |
26,500 |
2024/1/23 |
1,303 |
1,308 |
1,291 |
1,292 |
+0.08% |
20,000 |
2024/1/22 |
1,304 |
1,306 |
1,283 |
1,291 |
-0.62% |
28,200 |
2024/1/19 |
1,293 |
1,312 |
1,289 |
1,299 |
+0.85% |
28,800 |
2024/1/18 |
1,290 |
1,296 |
1,287 |
1,288 |
-0.16% |
13,600 |
2024/1/17 |
1,312 |
1,316 |
1,290 |
1,290 |
-1.23% |
21,400 |
2024/1/16 |
1,315 |
1,315 |
1,305 |
1,306 |
-0.68% |
23,000 |
2024/1/15 |
1,307 |
1,318 |
1,303 |
1,315 |
+0.61% |
20,400 |
2024/1/12 |
1,313 |
1,330 |
1,302 |
1,307 |
-0.23% |
35,900 |
2024/1/11 |
1,317 |
1,326 |
1,306 |
1,310 |
-0.53% |
30,800 |
2024/1/10 |
1,310 |
1,327 |
1,307 |
1,317 |
+0.46% |
28,000 |
2024/1/9 |
1,303 |
1,315 |
1,302 |
1,311 |
+1.16% |
20,800 |
2024/1/5 |
1,314 |
1,328 |
1,296 |
1,296 |
-1.29% |
44,300 |
2024/1/4 |
1,332 |
1,335 |
1,294 |
1,313 |
-2.88% |
37,300 |
2023/12/29 |
1,350 |
1,354 |
1,338 |
1,352 |
+0.22% |
27,000 |
2023/12/28 |
1,327 |
1,354 |
1,325 |
1,349 |
+1.58% |
26,200 |
2023/12/27 |
1,313 |
1,330 |
1,308 |
1,328 |
+1.14% |
36,400 |
2023/12/26 |
1,316 |
1,339 |
1,309 |
1,313 |
+0.00% |
41,600 |
2023/12/25 |
1,328 |
1,346 |
1,306 |
1,313 |
-1.65% |
37,700 |
2023/12/22 |
1,330 |
1,339 |
1,317 |
1,335 |
+0.38% |
42,500 |
2023/12/21 |
1,323 |
1,352 |
1,313 |
1,330 |
-1.12% |
47,700 |
2023/12/20 |
1,348 |
1,355 |
1,332 |
1,345 |
+0.22% |
41,200 |
2023/12/19 |
1,330 |
1,343 |
1,322 |
1,342 |
+1.05% |
41,200 |
2023/12/18 |
1,318 |
1,339 |
1,297 |
1,328 |
+0.84% |
34,000 |
2023/12/15 |
1,293 |
1,317 |
1,293 |
1,317 |
+2.09% |
43,600 |
2023/12/14 |
1,286 |
1,294 |
1,274 |
1,290 |
+0.31% |
27,100 |
2023/12/13 |
1,278 |
1,296 |
1,270 |
1,286 |
+0.55% |
37,800 |
2023/12/12 |
1,289 |
1,301 |
1,276 |
1,279 |
-1.31% |
38,800 |
2023/12/11 |
1,285 |
1,298 |
1,280 |
1,296 |
+0.31% |
36,500 |
2023/12/8 |
1,300 |
1,312 |
1,269 |
1,292 |
-1.52% |
51,700 |
2023/12/7 |
1,322 |
1,326 |
1,310 |
1,312 |
-2.09% |
21,300 |
2023/12/6 |
1,320 |
1,347 |
1,318 |
1,340 |
+2.52% |
38,200 |
2023/12/5 |
1,316 |
1,346 |
1,304 |
1,307 |
-1.73% |
30,000 |
2023/12/4 |
1,317 |
1,333 |
1,317 |
1,330 |
-0.45% |
12,800 |
2023/12/1 |
1,341 |
1,355 |
1,330 |
1,336 |
-0.30% |
30,300 |
2023/11/30 |
1,335 |
1,344 |
1,335 |
1,340 |
+0.37% |
14,100 |
2023/11/29 |
1,339 |
1,348 |
1,329 |
1,335 |
-1.11% |
28,300 |
2023/11/28 |
1,349 |
1,363 |
1,348 |
1,350 |
+0.82% |
34,200 |
2023/11/27 |
1,367 |
1,369 |
1,338 |
1,339 |
-2.05% |
20,300 |
2023/11/24 |
1,375 |
1,386 |
1,362 |
1,367 |
+0.15% |
28,500 |
2023/11/22 |
1,330 |
1,374 |
1,329 |
1,365 |
+2.17% |
28,000 |
2023/11/21 |
1,356 |
1,365 |
1,331 |
1,336 |
-1.84% |
45,400 |
2023/11/20 |
1,360 |
1,392 |
1,357 |
1,361 |
-0.07% |
51,800 |
2023/11/17 |
1,347 |
1,383 |
1,347 |
1,362 |
+1.11% |
47,100 |
2023/11/16 |
1,339 |
1,353 |
1,328 |
1,347 |
+0.67% |
32,500 |
2023/11/15 |
1,353 |
1,353 |
1,326 |
1,338 |
+0.30% |
36,400 |
2023/11/14 |
1,316 |
1,350 |
1,316 |
1,334 |
+1.37% |
73,400 |
2023/11/13 |
1,317 |
1,329 |
1,308 |
1,316 |
+0.30% |
43,100 |
2023/11/10 |
1,286 |
1,312 |
1,282 |
1,312 |
+1.86% |
27,100 |
2023/11/9 |
1,290 |
1,291 |
1,267 |
1,288 |
+2.22% |
24,400 |
2023/11/8 |
1,280 |
1,280 |
1,241 |
1,260 |
-1.56% |
54,900 |
2023/11/7 |
1,303 |
1,316 |
1,280 |
1,280 |
-2.29% |
48,500 |
2023/11/6 |
1,302 |
1,323 |
1,277 |
1,310 |
+1.47% |
66,400 |
2023/11/2 |
1,336 |
1,336 |
1,274 |
1,291 |
-1.15% |
102,500 |
2023/11/1 |
1,233 |
1,312 |
1,221 |
1,306 |
+6.35% |
166,600 |
2023/10/31 |
1,132 |
1,230 |
1,123 |
1,228 |
+8.87% |
239,700 |
2023/10/30 |
1,139 |
1,142 |
1,116 |
1,128 |
-0.88% |
363,800 |
2023/10/27 |
1,127 |
1,140 |
1,126 |
1,138 |
+1.43% |
41,300 |
2023/10/26 |
1,123 |
1,128 |
1,113 |
1,122 |
-0.09% |
58,200 |
2023/10/25 |
1,125 |
1,131 |
1,111 |
1,123 |
-0.62% |
45,200 |
2023/10/24 |
1,114 |
1,135 |
1,106 |
1,130 |
+1.25% |
59,100 |
2023/10/23 |
1,110 |
1,124 |
1,109 |
1,116 |
+0.45% |
53,100 |
2023/10/20 |
1,140 |
1,140 |
1,098 |
1,111 |
-2.97% |
67,600 |
2023/10/19 |
1,141 |
1,146 |
1,129 |
1,145 |
+0.35% |
52,000 |
2023/10/18 |
1,123 |
1,144 |
1,121 |
1,141 |
+2.33% |
50,800 |
2023/10/17 |
1,097 |
1,117 |
1,097 |
1,115 |
+1.18% |
46,000 |
2023/10/16 |
1,097 |
1,103 |
1,088 |
1,102 |
-0.18% |
57,300 |
2023/10/13 |
1,108 |
1,111 |
1,098 |
1,104 |
-1.25% |
69,400 |
2023/10/12 |
1,116 |
1,118 |
1,106 |
1,118 |
-0.27% |
47,900 |
2023/10/11 |
1,139 |
1,142 |
1,121 |
1,121 |
-3.36% |
45,200 |
2023/10/10 |
1,171 |
1,171 |
1,146 |
1,160 |
+0.26% |
57,300 |
2023/10/6 |
1,146 |
1,160 |
1,135 |
1,157 |
+0.00% |
43,800 |
2023/10/5 |
1,134 |
1,159 |
1,130 |
1,157 |
+1.22% |
63,700 |
2023/10/4 |
1,152 |
1,165 |
1,126 |
1,143 |
-1.47% |
74,500 |
2023/10/3 |
1,160 |
1,177 |
1,151 |
1,160 |
+1.31% |
75,500 |
2023/10/2 |
1,212 |
1,215 |
1,137 |
1,145 |
-5.53% |
81,000 |
2023/9/29 |
1,216 |
1,221 |
1,205 |
1,212 |
-0.33% |
73,800 |
2023/9/28 |
1,210 |
1,218 |
1,203 |
1,216 |
-0.57% |
77,300 |
2023/9/27 |
1,210 |
1,225 |
1,199 |
1,223 |
+1.58% |
65,100 |
2023/9/26 |
1,204 |
1,209 |
1,196 |
1,204 |
+0.08% |
36,200 |
2023/9/25 |
1,198 |
1,205 |
1,193 |
1,203 |
+0.92% |
32,600 |
|