日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
1,578 |
1,610 |
1,556 |
1,570 |
-0.25% |
88,400 |
2024/3/27 |
1,564 |
1,587 |
1,548 |
1,574 |
+1.55% |
83,500 |
2024/3/26 |
1,571 |
1,580 |
1,545 |
1,550 |
-2.52% |
126,900 |
2024/3/25 |
1,619 |
1,628 |
1,582 |
1,590 |
-1.55% |
120,200 |
2024/3/22 |
1,614 |
1,624 |
1,591 |
1,615 |
-0.19% |
150,300 |
2024/3/21 |
1,598 |
1,629 |
1,587 |
1,618 |
+4.25% |
234,300 |
2024/3/19 |
1,460 |
1,552 |
1,456 |
1,552 |
+6.67% |
259,100 |
2024/3/18 |
1,405 |
1,475 |
1,401 |
1,455 |
+3.78% |
222,300 |
2024/3/15 |
1,401 |
1,405 |
1,376 |
1,402 |
-0.07% |
123,300 |
2024/3/14 |
1,381 |
1,410 |
1,367 |
1,403 |
+2.11% |
152,100 |
2024/3/13 |
1,371 |
1,385 |
1,352 |
1,374 |
+1.03% |
102,700 |
2024/3/12 |
1,320 |
1,360 |
1,308 |
1,360 |
+2.95% |
119,300 |
2024/3/11 |
1,340 |
1,362 |
1,298 |
1,321 |
-1.56% |
225,300 |
2024/3/8 |
1,366 |
1,382 |
1,340 |
1,342 |
-1.76% |
160,800 |
2024/3/7 |
1,438 |
1,449 |
1,365 |
1,366 |
-5.01% |
202,500 |
2024/3/6 |
1,400 |
1,451 |
1,400 |
1,438 |
+1.91% |
166,000 |
2024/3/5 |
1,386 |
1,413 |
1,382 |
1,411 |
+1.58% |
162,100 |
2024/3/4 |
1,391 |
1,404 |
1,380 |
1,389 |
-0.36% |
94,700 |
2024/3/1 |
1,401 |
1,412 |
1,377 |
1,394 |
-0.36% |
115,800 |
2024/2/29 |
1,399 |
1,407 |
1,376 |
1,399 |
+0.50% |
118,200 |
2024/2/28 |
1,413 |
1,418 |
1,390 |
1,392 |
-1.97% |
180,800 |
2024/2/27 |
1,403 |
1,441 |
1,401 |
1,420 |
+1.21% |
151,900 |
2024/2/26 |
1,399 |
1,423 |
1,394 |
1,403 |
+1.23% |
163,500 |
2024/2/22 |
1,394 |
1,408 |
1,369 |
1,386 |
+1.61% |
157,500 |
2024/2/21 |
1,381 |
1,395 |
1,358 |
1,364 |
-2.22% |
129,500 |
2024/2/20 |
1,436 |
1,451 |
1,393 |
1,395 |
-1.97% |
178,800 |
2024/2/19 |
1,385 |
1,423 |
1,369 |
1,423 |
+1.93% |
262,300 |
2024/2/16 |
1,401 |
1,444 |
1,375 |
1,396 |
-2.45% |
607,200 |
2024/2/15 |
1,300 |
1,431 |
1,290 |
1,431 |
+26.53% |
1,624,100 |
2024/2/14 |
1,141 |
1,151 |
1,120 |
1,131 |
-2.50% |
231,300 |
2024/2/13 |
1,140 |
1,160 |
1,132 |
1,160 |
+2.75% |
114,800 |
2024/2/9 |
1,137 |
1,159 |
1,129 |
1,129 |
-0.35% |
84,000 |
2024/2/8 |
1,154 |
1,159 |
1,130 |
1,133 |
-1.56% |
87,800 |
2024/2/7 |
1,144 |
1,165 |
1,132 |
1,151 |
+0.35% |
122,400 |
2024/2/6 |
1,180 |
1,183 |
1,140 |
1,147 |
-3.86% |
141,400 |
2024/2/5 |
1,174 |
1,207 |
1,147 |
1,193 |
+2.14% |
205,700 |
2024/2/2 |
1,174 |
1,183 |
1,166 |
1,168 |
+0.86% |
96,300 |
2024/2/1 |
1,178 |
1,183 |
1,158 |
1,158 |
-1.70% |
102,000 |
2024/1/31 |
1,167 |
1,185 |
1,161 |
1,178 |
+0.77% |
107,100 |
2024/1/30 |
1,170 |
1,180 |
1,153 |
1,169 |
-0.34% |
199,800 |
2024/1/29 |
1,105 |
1,183 |
1,105 |
1,173 |
+6.35% |
326,700 |
2024/1/26 |
1,110 |
1,117 |
1,097 |
1,103 |
-0.36% |
98,900 |
2024/1/25 |
1,102 |
1,116 |
1,096 |
1,107 |
+0.09% |
149,500 |
2024/1/24 |
1,112 |
1,126 |
1,106 |
1,106 |
-1.95% |
176,500 |
2024/1/23 |
1,151 |
1,151 |
1,118 |
1,128 |
-2.00% |
200,800 |
2024/1/22 |
1,116 |
1,153 |
1,114 |
1,151 |
+3.60% |
252,000 |
2024/1/19 |
1,102 |
1,114 |
1,088 |
1,111 |
+1.18% |
113,300 |
2024/1/18 |
1,100 |
1,104 |
1,092 |
1,098 |
-0.27% |
80,100 |
2024/1/17 |
1,115 |
1,149 |
1,101 |
1,101 |
-1.34% |
249,700 |
2024/1/16 |
1,130 |
1,130 |
1,113 |
1,116 |
-1.76% |
165,500 |
2024/1/15 |
1,071 |
1,137 |
1,071 |
1,136 |
+6.17% |
227,700 |
2024/1/12 |
1,100 |
1,100 |
1,058 |
1,070 |
-3.34% |
292,400 |
2024/1/11 |
1,133 |
1,152 |
1,107 |
1,107 |
-1.60% |
247,800 |
2024/1/10 |
1,129 |
1,143 |
1,119 |
1,125 |
-0.35% |
135,000 |
2024/1/9 |
1,129 |
1,138 |
1,119 |
1,129 |
+1.07% |
162,600 |
2024/1/5 |
1,107 |
1,134 |
1,106 |
1,117 |
+1.92% |
202,800 |
2024/1/4 |
1,070 |
1,102 |
1,062 |
1,096 |
+1.29% |
223,100 |
2023/12/29 |
1,091 |
1,108 |
1,047 |
1,082 |
-2.79% |
471,100 |
2023/12/28 |
1,100 |
1,126 |
1,081 |
1,113 |
-4.13% |
498,700 |
2023/12/27 |
1,140 |
1,168 |
1,125 |
1,161 |
+1.84% |
480,300 |
2023/12/26 |
1,188 |
1,191 |
1,133 |
1,140 |
-3.06% |
384,800 |
2023/12/25 |
1,195 |
1,198 |
1,171 |
1,176 |
-0.68% |
232,100 |
2023/12/22 |
1,195 |
1,217 |
1,183 |
1,184 |
-0.84% |
194,800 |
2023/12/21 |
1,184 |
1,199 |
1,176 |
1,194 |
-0.25% |
167,000 |
2023/12/20 |
1,190 |
1,215 |
1,183 |
1,197 |
+1.18% |
213,500 |
2023/12/19 |
1,162 |
1,189 |
1,158 |
1,183 |
+2.07% |
177,300 |
2023/12/18 |
1,158 |
1,166 |
1,138 |
1,159 |
-1.53% |
183,100 |
2023/12/15 |
1,155 |
1,184 |
1,155 |
1,177 |
+1.20% |
173,800 |
2023/12/14 |
1,181 |
1,187 |
1,150 |
1,163 |
-1.27% |
172,100 |
2023/12/13 |
1,170 |
1,193 |
1,164 |
1,178 |
+1.38% |
183,000 |
2023/12/12 |
1,163 |
1,174 |
1,155 |
1,162 |
+0.35% |
149,700 |
2023/12/11 |
1,179 |
1,184 |
1,144 |
1,158 |
+1.58% |
211,400 |
2023/12/8 |
1,215 |
1,222 |
1,138 |
1,140 |
-7.39% |
544,900 |
2023/12/7 |
1,237 |
1,244 |
1,229 |
1,231 |
-1.20% |
109,900 |
2023/12/6 |
1,224 |
1,246 |
1,224 |
1,246 |
+2.05% |
92,900 |
2023/12/5 |
1,252 |
1,263 |
1,221 |
1,221 |
-2.16% |
205,000 |
2023/12/4 |
1,234 |
1,254 |
1,232 |
1,248 |
+1.38% |
123,900 |
2023/12/1 |
1,239 |
1,239 |
1,220 |
1,231 |
-0.57% |
146,700 |
2023/11/30 |
1,250 |
1,250 |
1,191 |
1,238 |
-2.13% |
431,900 |
2023/11/29 |
1,287 |
1,295 |
1,257 |
1,265 |
-2.32% |
176,200 |
2023/11/28 |
1,299 |
1,311 |
1,284 |
1,295 |
+0.15% |
138,600 |
2023/11/27 |
1,281 |
1,315 |
1,281 |
1,293 |
+2.21% |
239,500 |
2023/11/24 |
1,255 |
1,269 |
1,246 |
1,265 |
+1.85% |
106,200 |
2023/11/22 |
1,226 |
1,258 |
1,222 |
1,242 |
+0.49% |
98,600 |
2023/11/21 |
1,230 |
1,238 |
1,217 |
1,236 |
+0.98% |
94,600 |
2023/11/20 |
1,248 |
1,271 |
1,224 |
1,224 |
-1.77% |
213,100 |
2023/11/17 |
1,202 |
1,261 |
1,202 |
1,246 |
+3.15% |
284,500 |
2023/11/16 |
1,195 |
1,216 |
1,181 |
1,208 |
+1.09% |
154,100 |
2023/11/15 |
1,137 |
1,215 |
1,126 |
1,195 |
+4.82% |
364,200 |
2023/11/14 |
1,160 |
1,160 |
1,137 |
1,140 |
-2.48% |
186,000 |
2023/11/13 |
1,168 |
1,177 |
1,148 |
1,169 |
+0.09% |
165,600 |
2023/11/10 |
1,162 |
1,169 |
1,141 |
1,168 |
-1.43% |
258,600 |
2023/11/9 |
1,125 |
1,193 |
1,124 |
1,185 |
+5.43% |
315,100 |
2023/11/8 |
1,150 |
1,185 |
1,121 |
1,124 |
+6.74% |
745,100 |
2023/11/7 |
1,062 |
1,062 |
1,040 |
1,053 |
-0.85% |
133,500 |
2023/11/6 |
1,032 |
1,066 |
1,029 |
1,062 |
+4.73% |
250,700 |
2023/11/2 |
1,009 |
1,018 |
1,002 |
1,014 |
+1.40% |
103,200 |
2023/11/1 |
1,027 |
1,029 |
992 |
1,000 |
-1.77% |
134,500 |
2023/10/31 |
979 |
1,020 |
968 |
1,018 |
+3.98% |
234,000 |
2023/10/30 |
990 |
990 |
974 |
979 |
-1.61% |
271,900 |
2023/10/27 |
979 |
995 |
970 |
995 |
+2.16% |
109,600 |
2023/10/26 |
999 |
1,005 |
968 |
974 |
-3.56% |
210,200 |
2023/10/25 |
995 |
1,028 |
995 |
1,010 |
+1.00% |
104,300 |
2023/10/24 |
995 |
1,005 |
971 |
1,000 |
+0.50% |
120,900 |
2023/10/23 |
1,002 |
1,008 |
994 |
995 |
-1.00% |
71,700 |
2023/10/20 |
997 |
1,012 |
993 |
1,005 |
-0.20% |
75,100 |
2023/10/19 |
1,005 |
1,018 |
993 |
1,007 |
-1.95% |
112,700 |
2023/10/18 |
977 |
1,032 |
977 |
1,027 |
+4.69% |
274,700 |
2023/10/17 |
972 |
983 |
966 |
981 |
+4.14% |
181,800 |
2023/10/16 |
995 |
1,005 |
933 |
942 |
-7.10% |
534,100 |
2023/10/13 |
1,023 |
1,032 |
1,013 |
1,014 |
-2.03% |
99,100 |
2023/10/12 |
1,040 |
1,040 |
1,021 |
1,035 |
-0.77% |
77,300 |
2023/10/11 |
1,053 |
1,054 |
1,035 |
1,043 |
-0.19% |
74,900 |
2023/10/10 |
1,041 |
1,061 |
1,028 |
1,045 |
+0.58% |
147,600 |
2023/10/6 |
1,034 |
1,049 |
1,032 |
1,039 |
+0.68% |
101,000 |
2023/10/5 |
1,009 |
1,034 |
1,009 |
1,032 |
+5.41% |
266,800 |
2023/10/4 |
991 |
1,009 |
976 |
979 |
-5.04% |
313,600 |
2023/10/3 |
1,042 |
1,048 |
1,016 |
1,031 |
-3.82% |
210,900 |
2023/10/2 |
1,090 |
1,111 |
1,072 |
1,072 |
-1.92% |
255,400 |
2023/9/29 |
1,133 |
1,150 |
1,090 |
1,093 |
-2.58% |
233,500 |
2023/9/28 |
1,124 |
1,136 |
1,103 |
1,122 |
+1.08% |
145,000 |
2023/9/27 |
1,084 |
1,111 |
1,078 |
1,110 |
+1.46% |
94,400 |
2023/9/26 |
1,131 |
1,133 |
1,092 |
1,094 |
-2.76% |
145,000 |
|