日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
1,192 |
1,196 |
1,144 |
1,149 |
-3.45% |
187,200 |
2024/3/27 |
1,186 |
1,207 |
1,174 |
1,190 |
+2.76% |
298,000 |
2024/3/26 |
1,160 |
1,164 |
1,145 |
1,158 |
+0.09% |
111,300 |
2024/3/25 |
1,170 |
1,170 |
1,151 |
1,157 |
+0.52% |
144,400 |
2024/3/22 |
1,157 |
1,164 |
1,139 |
1,151 |
+0.35% |
98,200 |
2024/3/21 |
1,161 |
1,168 |
1,145 |
1,147 |
+0.09% |
131,600 |
2024/3/19 |
1,138 |
1,149 |
1,130 |
1,146 |
+2.32% |
108,600 |
2024/3/18 |
1,150 |
1,151 |
1,120 |
1,120 |
-1.58% |
117,600 |
2024/3/15 |
1,136 |
1,142 |
1,128 |
1,138 |
+0.80% |
68,900 |
2024/3/14 |
1,132 |
1,140 |
1,125 |
1,129 |
+0.27% |
74,700 |
2024/3/13 |
1,138 |
1,145 |
1,126 |
1,126 |
-0.35% |
56,500 |
2024/3/12 |
1,119 |
1,132 |
1,113 |
1,130 |
+2.08% |
82,300 |
2024/3/11 |
1,138 |
1,138 |
1,096 |
1,107 |
-3.23% |
97,100 |
2024/3/8 |
1,113 |
1,156 |
1,112 |
1,144 |
+2.14% |
206,100 |
2024/3/7 |
1,117 |
1,124 |
1,108 |
1,120 |
+0.99% |
147,700 |
2024/3/6 |
1,110 |
1,120 |
1,105 |
1,109 |
+0.36% |
108,100 |
2024/3/5 |
1,107 |
1,109 |
1,094 |
1,105 |
+0.45% |
91,500 |
2024/3/4 |
1,103 |
1,110 |
1,098 |
1,100 |
+0.09% |
90,800 |
2024/3/1 |
1,106 |
1,106 |
1,085 |
1,099 |
-0.18% |
96,400 |
2024/2/29 |
1,100 |
1,108 |
1,091 |
1,101 |
+0.09% |
117,900 |
2024/2/28 |
1,116 |
1,116 |
1,098 |
1,100 |
+0.09% |
78,400 |
2024/2/27 |
1,104 |
1,120 |
1,095 |
1,099 |
+1.10% |
140,900 |
2024/2/26 |
1,099 |
1,100 |
1,067 |
1,087 |
-0.64% |
90,400 |
2024/2/22 |
1,088 |
1,097 |
1,080 |
1,094 |
+1.02% |
71,900 |
2024/2/21 |
1,092 |
1,105 |
1,081 |
1,083 |
-0.73% |
81,800 |
2024/2/20 |
1,100 |
1,112 |
1,091 |
1,091 |
-0.55% |
70,800 |
2024/2/19 |
1,100 |
1,104 |
1,080 |
1,097 |
-0.27% |
67,000 |
2024/2/16 |
1,084 |
1,105 |
1,067 |
1,100 |
+1.95% |
109,000 |
2024/2/15 |
1,077 |
1,091 |
1,068 |
1,079 |
+0.37% |
95,500 |
2024/2/14 |
1,069 |
1,089 |
1,055 |
1,075 |
+1.70% |
114,900 |
2024/2/13 |
1,100 |
1,100 |
1,031 |
1,057 |
+0.76% |
136,600 |
2024/2/9 |
1,045 |
1,056 |
1,041 |
1,049 |
-0.10% |
59,200 |
2024/2/8 |
1,043 |
1,051 |
1,026 |
1,050 |
+0.57% |
69,300 |
2024/2/7 |
1,040 |
1,045 |
1,037 |
1,044 |
+0.68% |
27,000 |
2024/2/6 |
1,042 |
1,050 |
1,036 |
1,037 |
-0.29% |
35,300 |
2024/2/5 |
1,056 |
1,057 |
1,040 |
1,040 |
-0.76% |
25,300 |
2024/2/2 |
1,044 |
1,051 |
1,031 |
1,048 |
-0.19% |
44,700 |
2024/2/1 |
1,054 |
1,058 |
1,044 |
1,050 |
-0.10% |
41,400 |
2024/1/31 |
1,038 |
1,051 |
1,032 |
1,051 |
+1.25% |
37,700 |
2024/1/30 |
1,040 |
1,046 |
1,035 |
1,038 |
-0.10% |
32,000 |
2024/1/29 |
1,042 |
1,048 |
1,035 |
1,039 |
+0.48% |
36,300 |
2024/1/26 |
1,054 |
1,055 |
1,028 |
1,034 |
-1.90% |
60,500 |
2024/1/25 |
1,052 |
1,065 |
1,052 |
1,054 |
+0.19% |
36,000 |
2024/1/24 |
1,050 |
1,058 |
1,041 |
1,052 |
+0.19% |
40,000 |
2024/1/23 |
1,060 |
1,062 |
1,050 |
1,050 |
-0.66% |
26,100 |
2024/1/22 |
1,058 |
1,064 |
1,057 |
1,057 |
+0.86% |
19,100 |
2024/1/19 |
1,060 |
1,060 |
1,043 |
1,048 |
-0.85% |
35,400 |
2024/1/18 |
1,042 |
1,069 |
1,042 |
1,057 |
+1.05% |
35,400 |
2024/1/17 |
1,060 |
1,064 |
1,046 |
1,046 |
-1.04% |
26,700 |
2024/1/16 |
1,056 |
1,066 |
1,049 |
1,057 |
+0.09% |
32,600 |
2024/1/15 |
1,055 |
1,063 |
1,050 |
1,056 |
+0.09% |
39,700 |
2024/1/12 |
1,050 |
1,060 |
1,044 |
1,055 |
+0.86% |
51,700 |
2024/1/11 |
1,062 |
1,062 |
1,042 |
1,046 |
-0.66% |
56,300 |
2024/1/10 |
1,080 |
1,086 |
1,047 |
1,053 |
-4.36% |
124,200 |
2024/1/9 |
1,048 |
1,105 |
1,045 |
1,101 |
+6.48% |
205,500 |
2024/1/5 |
1,035 |
1,041 |
1,033 |
1,034 |
+0.00% |
24,200 |
2024/1/4 |
1,040 |
1,040 |
1,022 |
1,034 |
-0.10% |
40,200 |
2023/12/29 |
1,035 |
1,038 |
1,024 |
1,035 |
+0.19% |
33,500 |
2023/12/28 |
1,027 |
1,036 |
1,026 |
1,033 |
+0.58% |
34,900 |
2023/12/27 |
1,037 |
1,041 |
1,014 |
1,027 |
-0.68% |
51,400 |
2023/12/26 |
1,021 |
1,035 |
1,021 |
1,034 |
+0.88% |
37,300 |
2023/12/25 |
1,038 |
1,046 |
1,022 |
1,025 |
-1.16% |
23,500 |
2023/12/22 |
1,029 |
1,037 |
1,026 |
1,037 |
+0.78% |
32,800 |
2023/12/21 |
1,019 |
1,041 |
1,012 |
1,029 |
+0.39% |
46,300 |
2023/12/20 |
1,028 |
1,051 |
1,025 |
1,025 |
+0.00% |
65,700 |
2023/12/19 |
1,030 |
1,041 |
1,016 |
1,025 |
-0.10% |
51,400 |
2023/12/18 |
1,023 |
1,027 |
1,001 |
1,026 |
-2.29% |
59,700 |
2023/12/15 |
1,027 |
1,063 |
1,026 |
1,050 |
+3.04% |
189,700 |
2023/12/14 |
1,008 |
1,019 |
1,002 |
1,019 |
+1.80% |
57,700 |
2023/12/13 |
992 |
1,011 |
992 |
1,001 |
+0.91% |
43,800 |
2023/12/12 |
997 |
1,001 |
989 |
992 |
-0.70% |
34,800 |
2023/12/11 |
1,004 |
1,004 |
989 |
999 |
+2.15% |
59,700 |
2023/12/8 |
985 |
991 |
974 |
978 |
-1.51% |
77,600 |
2023/12/7 |
997 |
1,002 |
989 |
993 |
-1.39% |
50,600 |
2023/12/6 |
992 |
1,014 |
987 |
1,007 |
+1.31% |
79,900 |
2023/12/5 |
1,013 |
1,017 |
993 |
994 |
-2.17% |
83,700 |
2023/12/4 |
1,015 |
1,029 |
999 |
1,016 |
+1.09% |
112,300 |
2023/12/1 |
1,021 |
1,043 |
1,004 |
1,005 |
+1.11% |
187,700 |
2023/11/30 |
980 |
996 |
968 |
994 |
+3.01% |
81,800 |
2023/11/29 |
990 |
990 |
965 |
965 |
-2.72% |
56,000 |
2023/11/28 |
966 |
993 |
962 |
992 |
+3.23% |
58,700 |
2023/11/27 |
970 |
975 |
950 |
961 |
-0.52% |
52,800 |
2023/11/24 |
958 |
973 |
943 |
966 |
+2.44% |
65,600 |
2023/11/22 |
913 |
945 |
911 |
943 |
+3.40% |
61,400 |
2023/11/21 |
912 |
916 |
902 |
912 |
+0.44% |
48,600 |
2023/11/20 |
911 |
914 |
904 |
908 |
-0.33% |
41,300 |
2023/11/17 |
905 |
913 |
900 |
911 |
+1.22% |
36,200 |
2023/11/16 |
932 |
932 |
900 |
900 |
-2.60% |
47,600 |
2023/11/15 |
945 |
945 |
922 |
924 |
-1.18% |
44,700 |
2023/11/14 |
944 |
950 |
933 |
935 |
+0.65% |
46,900 |
2023/11/13 |
969 |
969 |
914 |
929 |
-3.63% |
74,000 |
2023/11/10 |
979 |
979 |
955 |
964 |
-1.73% |
52,200 |
2023/11/9 |
974 |
983 |
972 |
981 |
+0.51% |
21,500 |
2023/11/8 |
988 |
988 |
967 |
976 |
-1.21% |
36,300 |
2023/11/7 |
998 |
1,010 |
984 |
988 |
-0.80% |
31,800 |
2023/11/6 |
1,020 |
1,020 |
995 |
996 |
-0.60% |
54,900 |
2023/11/2 |
1,055 |
1,055 |
996 |
1,002 |
-5.47% |
98,100 |
2023/11/1 |
1,040 |
1,060 |
1,038 |
1,060 |
+3.62% |
123,000 |
2023/10/31 |
1,010 |
1,023 |
1,004 |
1,023 |
+2.51% |
71,900 |
2023/10/30 |
1,003 |
1,011 |
988 |
998 |
-1.58% |
282,000 |
2023/10/27 |
1,002 |
1,014 |
996 |
1,014 |
+0.80% |
53,100 |
2023/10/26 |
1,010 |
1,020 |
1,002 |
1,006 |
-1.08% |
68,300 |
2023/10/25 |
997 |
1,018 |
997 |
1,017 |
+2.01% |
95,900 |
2023/10/24 |
966 |
998 |
962 |
997 |
+2.57% |
64,000 |
2023/10/23 |
990 |
990 |
971 |
972 |
-1.82% |
42,900 |
2023/10/20 |
985 |
993 |
981 |
990 |
+0.61% |
39,400 |
2023/10/19 |
963 |
984 |
963 |
984 |
+1.65% |
47,000 |
2023/10/18 |
964 |
968 |
952 |
968 |
+0.73% |
51,300 |
2023/10/17 |
956 |
965 |
953 |
961 |
+1.05% |
44,600 |
2023/10/16 |
957 |
964 |
951 |
951 |
-0.63% |
59,800 |
2023/10/13 |
962 |
962 |
950 |
957 |
-0.21% |
63,300 |
2023/10/12 |
970 |
970 |
953 |
959 |
-0.42% |
36,600 |
2023/10/11 |
975 |
976 |
954 |
963 |
-0.93% |
55,600 |
2023/10/10 |
960 |
972 |
960 |
972 |
+1.78% |
66,500 |
2023/10/6 |
952 |
962 |
947 |
955 |
+1.27% |
63,000 |
2023/10/5 |
934 |
946 |
934 |
943 |
+0.53% |
45,400 |
2023/10/4 |
959 |
967 |
935 |
938 |
-2.29% |
82,900 |
2023/10/3 |
954 |
964 |
951 |
960 |
+1.37% |
59,200 |
2023/10/2 |
951 |
957 |
945 |
947 |
+0.00% |
47,700 |
2023/9/29 |
940 |
950 |
939 |
947 |
-0.21% |
42,300 |
2023/9/28 |
940 |
954 |
936 |
949 |
-0.42% |
55,000 |
2023/9/27 |
920 |
960 |
917 |
953 |
+4.15% |
94,400 |
2023/9/26 |
939 |
939 |
914 |
915 |
-2.66% |
34,100 |
|