日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/27 |
1,178 |
1,185 |
1,163 |
1,170 |
+0.17% |
16,700 |
2024/3/26 |
1,163 |
1,182 |
1,163 |
1,168 |
-0.26% |
8,500 |
2024/3/25 |
1,166 |
1,192 |
1,160 |
1,171 |
+1.47% |
22,600 |
2024/3/22 |
1,149 |
1,156 |
1,137 |
1,154 |
+0.52% |
11,800 |
2024/3/21 |
1,134 |
1,156 |
1,125 |
1,148 |
+1.77% |
19,200 |
2024/3/19 |
1,121 |
1,130 |
1,111 |
1,128 |
-0.27% |
13,400 |
2024/3/18 |
1,187 |
1,187 |
1,111 |
1,131 |
+3.10% |
49,600 |
2024/3/15 |
1,083 |
1,097 |
1,079 |
1,097 |
+1.39% |
13,000 |
2024/3/14 |
1,080 |
1,085 |
1,075 |
1,082 |
+0.28% |
3,500 |
2024/3/13 |
1,089 |
1,089 |
1,077 |
1,079 |
-0.09% |
3,500 |
2024/3/12 |
1,093 |
1,093 |
1,078 |
1,080 |
-1.19% |
13,400 |
2024/3/11 |
1,111 |
1,111 |
1,080 |
1,093 |
-2.15% |
14,500 |
2024/3/8 |
1,104 |
1,120 |
1,101 |
1,117 |
+1.18% |
4,200 |
2024/3/7 |
1,105 |
1,114 |
1,095 |
1,104 |
+0.09% |
7,300 |
2024/3/6 |
1,097 |
1,118 |
1,091 |
1,103 |
+0.64% |
7,700 |
2024/3/5 |
1,119 |
1,119 |
1,094 |
1,096 |
-0.99% |
9,700 |
2024/3/4 |
1,103 |
1,107 |
1,092 |
1,107 |
+0.64% |
9,200 |
2024/3/1 |
1,108 |
1,110 |
1,099 |
1,100 |
-1.52% |
9,600 |
2024/2/29 |
1,146 |
1,146 |
1,117 |
1,117 |
-2.27% |
10,900 |
2024/2/28 |
1,132 |
1,146 |
1,132 |
1,143 |
+0.79% |
6,400 |
2024/2/27 |
1,140 |
1,147 |
1,133 |
1,134 |
-0.09% |
4,100 |
2024/2/26 |
1,151 |
1,151 |
1,134 |
1,135 |
-1.30% |
8,800 |
2024/2/22 |
1,138 |
1,155 |
1,138 |
1,150 |
+1.50% |
9,400 |
2024/2/21 |
1,143 |
1,156 |
1,131 |
1,133 |
-0.87% |
8,400 |
2024/2/20 |
1,172 |
1,172 |
1,130 |
1,143 |
-0.26% |
11,000 |
2024/2/19 |
1,138 |
1,146 |
1,122 |
1,146 |
+2.96% |
8,100 |
2024/2/16 |
1,079 |
1,125 |
1,077 |
1,113 |
+2.39% |
14,500 |
2024/2/15 |
1,147 |
1,148 |
1,073 |
1,087 |
-5.56% |
51,000 |
2024/2/14 |
1,168 |
1,169 |
1,141 |
1,151 |
-1.54% |
17,300 |
2024/2/13 |
1,171 |
1,179 |
1,164 |
1,169 |
-0.17% |
20,800 |
2024/2/9 |
1,163 |
1,191 |
1,160 |
1,171 |
-0.51% |
32,200 |
2024/2/8 |
1,222 |
1,222 |
1,162 |
1,177 |
-0.59% |
86,200 |
2024/2/7 |
1,151 |
1,207 |
1,149 |
1,184 |
+3.05% |
91,500 |
2024/2/6 |
1,125 |
1,150 |
1,121 |
1,149 |
+2.68% |
26,200 |
2024/2/5 |
1,105 |
1,139 |
1,100 |
1,119 |
+1.73% |
32,200 |
2024/2/2 |
1,110 |
1,110 |
1,095 |
1,100 |
+0.46% |
17,100 |
2024/2/1 |
1,097 |
1,110 |
1,091 |
1,095 |
-0.18% |
33,700 |
2024/1/31 |
1,070 |
1,099 |
1,066 |
1,097 |
+2.52% |
23,700 |
2024/1/30 |
1,060 |
1,075 |
1,060 |
1,070 |
+0.94% |
8,900 |
2024/1/29 |
1,064 |
1,065 |
1,060 |
1,060 |
-0.38% |
10,500 |
2024/1/26 |
1,061 |
1,070 |
1,057 |
1,064 |
+0.66% |
10,300 |
2024/1/25 |
1,060 |
1,062 |
1,055 |
1,057 |
-0.38% |
7,300 |
2024/1/24 |
1,060 |
1,073 |
1,060 |
1,061 |
-0.09% |
16,900 |
2024/1/23 |
1,074 |
1,074 |
1,062 |
1,062 |
-0.84% |
13,000 |
2024/1/22 |
1,053 |
1,075 |
1,053 |
1,071 |
+1.71% |
19,100 |
2024/1/19 |
1,050 |
1,060 |
1,050 |
1,053 |
+0.38% |
9,400 |
2024/1/18 |
1,046 |
1,059 |
1,045 |
1,049 |
+0.38% |
8,200 |
2024/1/17 |
1,055 |
1,063 |
1,042 |
1,045 |
-1.23% |
16,300 |
2024/1/16 |
1,062 |
1,067 |
1,057 |
1,058 |
-0.19% |
10,500 |
2024/1/15 |
1,056 |
1,066 |
1,056 |
1,060 |
+0.38% |
11,400 |
2024/1/12 |
1,072 |
1,080 |
1,055 |
1,056 |
-1.49% |
12,600 |
2024/1/11 |
1,088 |
1,088 |
1,072 |
1,072 |
-0.74% |
8,900 |
2024/1/10 |
1,084 |
1,090 |
1,078 |
1,080 |
-0.37% |
13,500 |
2024/1/9 |
1,069 |
1,089 |
1,066 |
1,084 |
+1.98% |
16,500 |
2024/1/5 |
1,052 |
1,065 |
1,051 |
1,063 |
+1.24% |
15,900 |
2024/1/4 |
1,035 |
1,059 |
1,031 |
1,050 |
+1.25% |
10,500 |
2023/12/29 |
1,029 |
1,038 |
1,028 |
1,037 |
+1.17% |
16,500 |
2023/12/28 |
1,014 |
1,029 |
1,010 |
1,025 |
+1.08% |
10,600 |
2023/12/27 |
1,013 |
1,018 |
1,013 |
1,014 |
-0.10% |
29,600 |
2023/12/26 |
1,019 |
1,022 |
1,011 |
1,015 |
-0.49% |
12,300 |
2023/12/25 |
1,030 |
1,031 |
1,017 |
1,020 |
-0.58% |
22,300 |
2023/12/22 |
1,030 |
1,032 |
1,025 |
1,026 |
+0.00% |
13,700 |
2023/12/21 |
1,029 |
1,031 |
1,026 |
1,026 |
-0.29% |
8,800 |
2023/12/20 |
1,035 |
1,038 |
1,025 |
1,029 |
+0.00% |
9,600 |
2023/12/19 |
1,024 |
1,034 |
1,024 |
1,029 |
+0.29% |
7,100 |
2023/12/18 |
1,035 |
1,035 |
1,025 |
1,026 |
-0.87% |
9,200 |
2023/12/15 |
1,029 |
1,035 |
1,023 |
1,035 |
+0.58% |
8,200 |
2023/12/14 |
1,034 |
1,035 |
1,023 |
1,029 |
-0.39% |
11,400 |
2023/12/13 |
1,045 |
1,045 |
1,030 |
1,033 |
-0.48% |
10,400 |
2023/12/12 |
1,042 |
1,045 |
1,032 |
1,038 |
-0.38% |
9,800 |
2023/12/11 |
1,026 |
1,045 |
1,026 |
1,042 |
+1.56% |
16,300 |
2023/12/8 |
1,040 |
1,040 |
1,025 |
1,026 |
-1.44% |
8,800 |
2023/12/7 |
1,031 |
1,047 |
1,031 |
1,041 |
+0.97% |
8,200 |
2023/12/6 |
1,032 |
1,038 |
1,025 |
1,031 |
-0.10% |
9,700 |
2023/12/5 |
1,029 |
1,037 |
1,024 |
1,032 |
+0.00% |
10,600 |
2023/12/4 |
1,023 |
1,039 |
1,023 |
1,032 |
+0.88% |
6,600 |
2023/12/1 |
1,033 |
1,036 |
1,021 |
1,023 |
-1.06% |
22,400 |
2023/11/30 |
1,034 |
1,039 |
1,033 |
1,034 |
+0.00% |
6,000 |
2023/11/29 |
1,045 |
1,045 |
1,034 |
1,034 |
-0.29% |
10,900 |
2023/11/28 |
1,042 |
1,046 |
1,031 |
1,037 |
-0.67% |
8,300 |
2023/11/27 |
1,030 |
1,048 |
1,030 |
1,044 |
+1.56% |
11,000 |
2023/11/24 |
1,024 |
1,029 |
1,020 |
1,028 |
+0.29% |
7,800 |
2023/11/22 |
1,021 |
1,032 |
1,019 |
1,025 |
-0.19% |
16,800 |
2023/11/21 |
1,038 |
1,052 |
1,020 |
1,027 |
-0.68% |
10,600 |
2023/11/20 |
1,041 |
1,055 |
1,031 |
1,034 |
-0.10% |
22,400 |
2023/11/17 |
1,031 |
1,053 |
1,022 |
1,035 |
+0.29% |
19,600 |
2023/11/16 |
1,030 |
1,040 |
1,018 |
1,032 |
+1.38% |
17,300 |
2023/11/15 |
1,016 |
1,024 |
1,011 |
1,018 |
-0.39% |
27,400 |
2023/11/14 |
1,067 |
1,068 |
1,014 |
1,022 |
-4.66% |
42,000 |
2023/11/13 |
1,098 |
1,100 |
1,063 |
1,072 |
+0.19% |
19,400 |
2023/11/10 |
1,085 |
1,085 |
1,066 |
1,070 |
-2.28% |
16,700 |
2023/11/9 |
1,108 |
1,133 |
1,094 |
1,095 |
-1.17% |
16,500 |
2023/11/8 |
1,080 |
1,108 |
1,065 |
1,108 |
+2.59% |
32,900 |
2023/11/7 |
1,068 |
1,088 |
1,068 |
1,080 |
+1.12% |
17,900 |
2023/11/6 |
1,067 |
1,080 |
1,055 |
1,068 |
+0.66% |
20,300 |
2023/11/2 |
1,059 |
1,064 |
1,048 |
1,061 |
+1.34% |
15,100 |
2023/11/1 |
1,033 |
1,047 |
1,021 |
1,047 |
+1.75% |
15,500 |
2023/10/31 |
1,010 |
1,030 |
1,005 |
1,029 |
+0.98% |
13,200 |
2023/10/30 |
1,018 |
1,024 |
1,010 |
1,019 |
-1.07% |
19,300 |
2023/10/27 |
1,051 |
1,059 |
1,005 |
1,030 |
-3.20% |
31,800 |
2023/10/26 |
1,072 |
1,080 |
1,056 |
1,064 |
-2.21% |
19,900 |
2023/10/25 |
1,083 |
1,099 |
1,083 |
1,088 |
+0.46% |
10,700 |
2023/10/24 |
1,092 |
1,092 |
1,069 |
1,083 |
-0.82% |
18,600 |
2023/10/23 |
1,119 |
1,120 |
1,088 |
1,092 |
-2.50% |
20,100 |
2023/10/20 |
1,156 |
1,158 |
1,111 |
1,120 |
-3.11% |
12,700 |
2023/10/19 |
1,156 |
1,166 |
1,152 |
1,156 |
-1.11% |
14,200 |
2023/10/18 |
1,175 |
1,177 |
1,163 |
1,169 |
-1.10% |
8,000 |
2023/10/17 |
1,174 |
1,196 |
1,174 |
1,182 |
+0.68% |
7,600 |
2023/10/16 |
1,197 |
1,197 |
1,160 |
1,174 |
-2.33% |
5,700 |
2023/10/13 |
1,241 |
1,241 |
1,191 |
1,202 |
-3.06% |
7,900 |
2023/10/12 |
1,230 |
1,240 |
1,227 |
1,240 |
+0.81% |
3,600 |
2023/10/11 |
1,235 |
1,235 |
1,228 |
1,230 |
-0.49% |
2,800 |
2023/10/10 |
1,235 |
1,238 |
1,231 |
1,236 |
+0.00% |
7,400 |
2023/10/6 |
1,228 |
1,238 |
1,211 |
1,236 |
+0.65% |
7,200 |
2023/10/5 |
1,225 |
1,236 |
1,225 |
1,228 |
-0.49% |
4,400 |
2023/10/4 |
1,267 |
1,270 |
1,234 |
1,234 |
-2.60% |
6,300 |
2023/10/3 |
1,273 |
1,274 |
1,267 |
1,267 |
-0.47% |
6,500 |
2023/10/2 |
1,272 |
1,285 |
1,272 |
1,273 |
-0.47% |
5,100 |
2023/9/29 |
1,295 |
1,295 |
1,279 |
1,279 |
-0.62% |
5,500 |
2023/9/28 |
1,301 |
1,301 |
1,284 |
1,287 |
-1.38% |
7,900 |
2023/9/27 |
1,316 |
1,316 |
1,300 |
1,305 |
-0.23% |
7,200 |
2023/9/26 |
1,305 |
1,310 |
1,305 |
1,308 |
+0.15% |
2,000 |
2023/9/25 |
1,305 |
1,310 |
1,304 |
1,306 |
+0.31% |
2,500 |
|