日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
1,178 |
1,187 |
1,167 |
1,170 |
-1.27% |
109,200 |
2024/3/27 |
1,173 |
1,194 |
1,167 |
1,185 |
+1.11% |
160,400 |
2024/3/26 |
1,169 |
1,181 |
1,165 |
1,172 |
+0.09% |
97,000 |
2024/3/25 |
1,170 |
1,196 |
1,170 |
1,171 |
-0.26% |
140,100 |
2024/3/22 |
1,180 |
1,186 |
1,167 |
1,174 |
-0.51% |
95,900 |
2024/3/21 |
1,185 |
1,202 |
1,180 |
1,180 |
-0.25% |
193,900 |
2024/3/19 |
1,148 |
1,183 |
1,142 |
1,183 |
+3.32% |
255,600 |
2024/3/18 |
1,129 |
1,148 |
1,119 |
1,145 |
+2.32% |
316,000 |
2024/3/15 |
1,143 |
1,149 |
1,112 |
1,119 |
-2.61% |
288,700 |
2024/3/14 |
1,128 |
1,160 |
1,123 |
1,149 |
+2.04% |
137,600 |
2024/3/13 |
1,138 |
1,141 |
1,119 |
1,126 |
-0.35% |
228,700 |
2024/3/12 |
1,143 |
1,156 |
1,108 |
1,130 |
-2.16% |
626,800 |
2024/3/11 |
1,161 |
1,168 |
1,140 |
1,155 |
-1.28% |
204,600 |
2024/3/8 |
1,145 |
1,179 |
1,142 |
1,170 |
+1.04% |
243,700 |
2024/3/7 |
1,178 |
1,178 |
1,152 |
1,158 |
-1.45% |
153,300 |
2024/3/6 |
1,161 |
1,188 |
1,151 |
1,175 |
+0.95% |
196,900 |
2024/3/5 |
1,166 |
1,169 |
1,148 |
1,164 |
-1.61% |
148,900 |
2024/3/4 |
1,195 |
1,204 |
1,176 |
1,183 |
-1.83% |
223,100 |
2024/3/1 |
1,233 |
1,233 |
1,201 |
1,205 |
-1.55% |
168,900 |
2024/2/29 |
1,221 |
1,233 |
1,200 |
1,224 |
+0.25% |
216,400 |
2024/2/28 |
1,208 |
1,230 |
1,207 |
1,221 |
-0.97% |
229,600 |
2024/2/27 |
1,225 |
1,235 |
1,217 |
1,233 |
+0.16% |
460,400 |
2024/2/26 |
1,219 |
1,245 |
1,212 |
1,231 |
+0.16% |
232,300 |
2024/2/22 |
1,253 |
1,253 |
1,222 |
1,229 |
-0.16% |
186,200 |
2024/2/21 |
1,251 |
1,256 |
1,228 |
1,231 |
-1.99% |
185,600 |
2024/2/20 |
1,250 |
1,262 |
1,249 |
1,256 |
+1.29% |
215,500 |
2024/2/19 |
1,223 |
1,244 |
1,213 |
1,240 |
+1.31% |
226,300 |
2024/2/16 |
1,192 |
1,231 |
1,190 |
1,224 |
+3.29% |
262,500 |
2024/2/15 |
1,210 |
1,215 |
1,185 |
1,185 |
-1.33% |
225,500 |
2024/2/14 |
1,187 |
1,210 |
1,184 |
1,201 |
-0.50% |
225,700 |
2024/2/13 |
1,205 |
1,222 |
1,202 |
1,207 |
+1.17% |
240,200 |
2024/2/9 |
1,195 |
1,217 |
1,193 |
1,193 |
+0.42% |
251,700 |
2024/2/8 |
1,181 |
1,191 |
1,172 |
1,188 |
+0.25% |
213,900 |
2024/2/7 |
1,182 |
1,200 |
1,177 |
1,185 |
+0.25% |
188,600 |
2024/2/6 |
1,189 |
1,197 |
1,178 |
1,182 |
-1.09% |
176,500 |
2024/2/5 |
1,192 |
1,208 |
1,185 |
1,195 |
+0.50% |
175,800 |
2024/2/2 |
1,178 |
1,208 |
1,178 |
1,189 |
+1.54% |
255,200 |
2024/2/1 |
1,197 |
1,197 |
1,171 |
1,171 |
-2.01% |
241,700 |
2024/1/31 |
1,203 |
1,203 |
1,177 |
1,195 |
-1.97% |
442,600 |
2024/1/30 |
1,241 |
1,241 |
1,206 |
1,219 |
-1.46% |
443,900 |
2024/1/29 |
1,213 |
1,241 |
1,205 |
1,237 |
+3.08% |
437,400 |
2024/1/26 |
1,199 |
1,218 |
1,177 |
1,200 |
+0.17% |
326,300 |
2024/1/25 |
1,190 |
1,213 |
1,187 |
1,198 |
+0.25% |
283,900 |
2024/1/24 |
1,215 |
1,234 |
1,187 |
1,195 |
+0.59% |
525,700 |
2024/1/23 |
1,197 |
1,208 |
1,181 |
1,188 |
+0.17% |
339,900 |
2024/1/22 |
1,153 |
1,186 |
1,132 |
1,186 |
+3.04% |
318,400 |
2024/1/19 |
1,120 |
1,153 |
1,119 |
1,151 |
+3.60% |
378,500 |
2024/1/18 |
1,102 |
1,118 |
1,102 |
1,111 |
+0.82% |
234,900 |
2024/1/17 |
1,148 |
1,148 |
1,102 |
1,102 |
-4.01% |
437,700 |
2024/1/16 |
1,156 |
1,165 |
1,125 |
1,148 |
-0.69% |
286,200 |
2024/1/15 |
1,100 |
1,158 |
1,071 |
1,156 |
-1.70% |
910,900 |
2024/1/12 |
1,165 |
1,178 |
1,148 |
1,176 |
+2.53% |
405,000 |
2024/1/11 |
1,166 |
1,166 |
1,147 |
1,147 |
-1.21% |
181,500 |
2024/1/10 |
1,146 |
1,166 |
1,135 |
1,161 |
+1.22% |
223,500 |
2024/1/9 |
1,121 |
1,155 |
1,121 |
1,147 |
+4.75% |
360,400 |
2024/1/5 |
1,145 |
1,145 |
1,095 |
1,095 |
-5.03% |
436,000 |
2024/1/4 |
1,130 |
1,156 |
1,112 |
1,153 |
+1.68% |
217,800 |
2023/12/29 |
1,131 |
1,134 |
1,121 |
1,134 |
-0.09% |
142,200 |
2023/12/28 |
1,122 |
1,135 |
1,110 |
1,135 |
+1.25% |
163,200 |
2023/12/27 |
1,100 |
1,121 |
1,096 |
1,121 |
+1.54% |
242,600 |
2023/12/26 |
1,087 |
1,111 |
1,084 |
1,104 |
+3.08% |
303,400 |
2023/12/25 |
1,100 |
1,104 |
1,068 |
1,071 |
-3.08% |
182,700 |
2023/12/22 |
1,102 |
1,112 |
1,099 |
1,105 |
+0.91% |
125,800 |
2023/12/21 |
1,076 |
1,101 |
1,076 |
1,095 |
-0.27% |
121,200 |
2023/12/20 |
1,113 |
1,125 |
1,097 |
1,098 |
-1.08% |
234,500 |
2023/12/19 |
1,085 |
1,113 |
1,079 |
1,110 |
+3.26% |
229,700 |
2023/12/18 |
1,065 |
1,078 |
1,057 |
1,075 |
-0.19% |
167,800 |
2023/12/15 |
1,044 |
1,078 |
1,037 |
1,077 |
+3.36% |
224,500 |
2023/12/14 |
1,030 |
1,050 |
1,028 |
1,042 |
+1.26% |
207,700 |
2023/12/13 |
1,035 |
1,046 |
1,020 |
1,029 |
-2.00% |
231,100 |
2023/12/12 |
1,076 |
1,085 |
1,042 |
1,050 |
-1.78% |
194,600 |
2023/12/11 |
1,056 |
1,072 |
1,054 |
1,069 |
+1.91% |
183,000 |
2023/12/8 |
1,058 |
1,060 |
1,037 |
1,049 |
+0.10% |
285,800 |
2023/12/7 |
1,046 |
1,054 |
1,041 |
1,048 |
-0.85% |
188,100 |
2023/12/6 |
1,044 |
1,061 |
1,044 |
1,057 |
+1.05% |
194,800 |
2023/12/5 |
1,058 |
1,074 |
1,046 |
1,046 |
-1.23% |
185,600 |
2023/12/4 |
1,051 |
1,064 |
1,035 |
1,059 |
-0.56% |
322,300 |
2023/12/1 |
1,095 |
1,096 |
1,065 |
1,065 |
-2.56% |
343,600 |
2023/11/30 |
1,096 |
1,124 |
1,088 |
1,093 |
-0.46% |
194,400 |
2023/11/29 |
1,098 |
1,110 |
1,095 |
1,098 |
+0.00% |
127,500 |
2023/11/28 |
1,091 |
1,110 |
1,081 |
1,098 |
+1.76% |
258,900 |
2023/11/27 |
1,091 |
1,095 |
1,075 |
1,079 |
-1.28% |
322,000 |
2023/11/24 |
1,116 |
1,117 |
1,092 |
1,093 |
-1.53% |
236,100 |
2023/11/22 |
1,131 |
1,139 |
1,105 |
1,110 |
-4.39% |
542,800 |
2023/11/21 |
1,120 |
1,161 |
1,120 |
1,161 |
+3.94% |
283,700 |
2023/11/20 |
1,135 |
1,143 |
1,117 |
1,117 |
-0.80% |
160,400 |
2023/11/17 |
1,118 |
1,139 |
1,110 |
1,126 |
+1.17% |
223,600 |
2023/11/16 |
1,103 |
1,137 |
1,100 |
1,113 |
+1.46% |
269,100 |
2023/11/15 |
1,076 |
1,102 |
1,074 |
1,097 |
+4.48% |
307,900 |
2023/11/14 |
1,083 |
1,083 |
1,047 |
1,050 |
-3.05% |
383,600 |
2023/11/13 |
1,100 |
1,101 |
1,071 |
1,083 |
-0.46% |
164,500 |
2023/11/10 |
1,102 |
1,103 |
1,082 |
1,088 |
-2.77% |
200,800 |
2023/11/9 |
1,110 |
1,123 |
1,106 |
1,119 |
+0.99% |
240,300 |
2023/11/8 |
1,108 |
1,120 |
1,103 |
1,108 |
+1.00% |
246,900 |
2023/11/7 |
1,123 |
1,126 |
1,095 |
1,097 |
-3.01% |
221,800 |
2023/11/6 |
1,110 |
1,131 |
1,106 |
1,131 |
+5.21% |
441,300 |
2023/11/2 |
1,064 |
1,083 |
1,058 |
1,075 |
+2.09% |
249,500 |
2023/11/1 |
1,070 |
1,070 |
1,051 |
1,053 |
-0.38% |
234,200 |
2023/10/31 |
1,075 |
1,080 |
1,043 |
1,057 |
-2.04% |
510,300 |
2023/10/30 |
1,070 |
1,084 |
1,057 |
1,079 |
+0.84% |
980,300 |
2023/10/27 |
1,095 |
1,095 |
1,067 |
1,070 |
-0.56% |
300,800 |
2023/10/26 |
1,099 |
1,107 |
1,073 |
1,076 |
-3.93% |
319,100 |
2023/10/25 |
1,124 |
1,139 |
1,115 |
1,120 |
+2.38% |
449,700 |
2023/10/24 |
1,060 |
1,100 |
1,037 |
1,094 |
+3.11% |
518,900 |
2023/10/23 |
1,115 |
1,129 |
1,055 |
1,061 |
-5.94% |
619,500 |
2023/10/20 |
1,135 |
1,140 |
1,113 |
1,128 |
-1.91% |
413,700 |
2023/10/19 |
1,139 |
1,178 |
1,133 |
1,150 |
-1.12% |
492,800 |
2023/10/18 |
1,134 |
1,163 |
1,120 |
1,163 |
+4.21% |
515,900 |
2023/10/17 |
1,131 |
1,154 |
1,106 |
1,116 |
-0.80% |
544,200 |
2023/10/16 |
1,097 |
1,162 |
1,089 |
1,125 |
-1.57% |
863,800 |
2023/10/13 |
1,176 |
1,183 |
1,138 |
1,143 |
-1.47% |
606,200 |
2023/10/12 |
1,153 |
1,161 |
1,141 |
1,160 |
+0.69% |
321,700 |
2023/10/11 |
1,169 |
1,181 |
1,151 |
1,152 |
-2.54% |
330,200 |
2023/10/10 |
1,177 |
1,189 |
1,157 |
1,182 |
+1.37% |
301,900 |
2023/10/6 |
1,175 |
1,179 |
1,158 |
1,166 |
-1.19% |
216,800 |
2023/10/5 |
1,169 |
1,184 |
1,150 |
1,180 |
+1.99% |
265,200 |
2023/10/4 |
1,168 |
1,182 |
1,155 |
1,157 |
-2.69% |
329,600 |
2023/10/3 |
1,219 |
1,221 |
1,187 |
1,189 |
-1.90% |
354,100 |
2023/10/2 |
1,242 |
1,255 |
1,212 |
1,212 |
-2.49% |
289,200 |
2023/9/29 |
1,266 |
1,278 |
1,236 |
1,243 |
-1.27% |
232,200 |
2023/9/28 |
1,276 |
1,276 |
1,250 |
1,259 |
-1.33% |
157,400 |
2023/9/27 |
1,254 |
1,276 |
1,249 |
1,276 |
+0.63% |
145,200 |
2023/9/26 |
1,285 |
1,285 |
1,268 |
1,268 |
-1.48% |
151,400 |
|