日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
1,483 |
1,493 |
1,451 |
1,451 |
-4.66% |
166,800 |
2024/3/27 |
1,516 |
1,534 |
1,511 |
1,522 |
+0.00% |
193,000 |
2024/3/26 |
1,509 |
1,540 |
1,498 |
1,522 |
+1.26% |
170,600 |
2024/3/25 |
1,490 |
1,529 |
1,478 |
1,503 |
+0.67% |
195,300 |
2024/3/22 |
1,484 |
1,494 |
1,476 |
1,493 |
+1.01% |
106,400 |
2024/3/21 |
1,469 |
1,485 |
1,462 |
1,478 |
+1.09% |
129,700 |
2024/3/19 |
1,434 |
1,463 |
1,429 |
1,462 |
+2.02% |
111,200 |
2024/3/18 |
1,434 |
1,437 |
1,425 |
1,433 |
+1.06% |
82,600 |
2024/3/15 |
1,409 |
1,418 |
1,398 |
1,418 |
+0.93% |
92,800 |
2024/3/14 |
1,395 |
1,407 |
1,390 |
1,405 |
+1.01% |
111,300 |
2024/3/13 |
1,417 |
1,424 |
1,386 |
1,391 |
-1.35% |
174,300 |
2024/3/12 |
1,424 |
1,425 |
1,389 |
1,410 |
-0.98% |
186,900 |
2024/3/11 |
1,497 |
1,497 |
1,412 |
1,424 |
-5.07% |
323,800 |
2024/3/8 |
1,464 |
1,512 |
1,459 |
1,500 |
+2.88% |
193,700 |
2024/3/7 |
1,475 |
1,477 |
1,451 |
1,458 |
-0.82% |
79,700 |
2024/3/6 |
1,458 |
1,473 |
1,448 |
1,470 |
+0.75% |
95,700 |
2024/3/5 |
1,468 |
1,468 |
1,445 |
1,459 |
-0.88% |
132,800 |
2024/3/4 |
1,497 |
1,500 |
1,471 |
1,472 |
-0.94% |
115,000 |
2024/3/1 |
1,494 |
1,498 |
1,473 |
1,486 |
+0.34% |
130,100 |
2024/2/29 |
1,499 |
1,504 |
1,473 |
1,481 |
-1.00% |
107,800 |
2024/2/28 |
1,469 |
1,506 |
1,463 |
1,496 |
+2.26% |
217,100 |
2024/2/27 |
1,459 |
1,486 |
1,451 |
1,463 |
+0.90% |
178,100 |
2024/2/26 |
1,465 |
1,475 |
1,450 |
1,450 |
-0.34% |
148,300 |
2024/2/22 |
1,445 |
1,456 |
1,445 |
1,455 |
+0.83% |
148,000 |
2024/2/21 |
1,449 |
1,456 |
1,427 |
1,443 |
-0.07% |
121,800 |
2024/2/20 |
1,447 |
1,447 |
1,426 |
1,444 |
+0.56% |
113,800 |
2024/2/19 |
1,396 |
1,439 |
1,394 |
1,436 |
+3.31% |
159,900 |
2024/2/16 |
1,392 |
1,403 |
1,381 |
1,390 |
+0.87% |
182,600 |
2024/2/15 |
1,418 |
1,424 |
1,375 |
1,378 |
-2.96% |
322,300 |
2024/2/14 |
1,452 |
1,458 |
1,414 |
1,420 |
-2.94% |
280,300 |
2024/2/13 |
1,468 |
1,470 |
1,445 |
1,463 |
+0.14% |
254,400 |
2024/2/9 |
1,470 |
1,485 |
1,435 |
1,461 |
-0.54% |
444,200 |
2024/2/8 |
1,450 |
1,485 |
1,428 |
1,469 |
-12.09% |
906,600 |
2024/2/7 |
1,640 |
1,671 |
1,627 |
1,671 |
+2.39% |
171,800 |
2024/2/6 |
1,656 |
1,665 |
1,632 |
1,632 |
-1.27% |
97,000 |
2024/2/5 |
1,649 |
1,658 |
1,613 |
1,653 |
+1.97% |
128,400 |
2024/2/2 |
1,640 |
1,642 |
1,609 |
1,621 |
-0.86% |
83,100 |
2024/2/1 |
1,649 |
1,664 |
1,633 |
1,635 |
-1.21% |
121,700 |
2024/1/31 |
1,623 |
1,655 |
1,610 |
1,655 |
+1.97% |
135,500 |
2024/1/30 |
1,620 |
1,627 |
1,612 |
1,623 |
+0.31% |
78,100 |
2024/1/29 |
1,595 |
1,623 |
1,592 |
1,618 |
+2.60% |
96,000 |
2024/1/26 |
1,575 |
1,608 |
1,567 |
1,577 |
-1.07% |
103,000 |
2024/1/25 |
1,540 |
1,606 |
1,538 |
1,594 |
+3.57% |
137,200 |
2024/1/24 |
1,553 |
1,560 |
1,532 |
1,539 |
-1.41% |
54,800 |
2024/1/23 |
1,561 |
1,571 |
1,548 |
1,561 |
-0.26% |
112,400 |
2024/1/22 |
1,573 |
1,574 |
1,560 |
1,565 |
+0.32% |
73,200 |
2024/1/19 |
1,569 |
1,575 |
1,550 |
1,560 |
+0.39% |
55,000 |
2024/1/18 |
1,525 |
1,567 |
1,524 |
1,554 |
+1.64% |
90,100 |
2024/1/17 |
1,542 |
1,568 |
1,527 |
1,529 |
-0.71% |
103,200 |
2024/1/16 |
1,555 |
1,555 |
1,534 |
1,540 |
-0.45% |
66,600 |
2024/1/15 |
1,506 |
1,553 |
1,504 |
1,547 |
+2.79% |
124,300 |
2024/1/12 |
1,511 |
1,519 |
1,498 |
1,505 |
-0.53% |
92,300 |
2024/1/11 |
1,527 |
1,537 |
1,513 |
1,513 |
-0.26% |
99,300 |
2024/1/10 |
1,520 |
1,527 |
1,505 |
1,517 |
+0.00% |
75,300 |
2024/1/9 |
1,514 |
1,517 |
1,501 |
1,517 |
+0.53% |
92,700 |
2024/1/5 |
1,521 |
1,525 |
1,505 |
1,509 |
-0.07% |
48,900 |
2024/1/4 |
1,480 |
1,512 |
1,456 |
1,510 |
+2.03% |
101,400 |
2023/12/29 |
1,492 |
1,497 |
1,469 |
1,480 |
-0.80% |
52,000 |
2023/12/28 |
1,473 |
1,495 |
1,470 |
1,492 |
+1.70% |
84,600 |
2023/12/27 |
1,436 |
1,469 |
1,435 |
1,467 |
+2.09% |
95,300 |
2023/12/26 |
1,430 |
1,437 |
1,422 |
1,437 |
+0.91% |
61,200 |
2023/12/25 |
1,449 |
1,449 |
1,420 |
1,424 |
-0.42% |
54,900 |
2023/12/22 |
1,422 |
1,444 |
1,421 |
1,430 |
+0.70% |
61,200 |
2023/12/21 |
1,416 |
1,429 |
1,410 |
1,420 |
-1.18% |
61,700 |
2023/12/20 |
1,469 |
1,469 |
1,437 |
1,437 |
-0.76% |
75,100 |
2023/12/19 |
1,431 |
1,462 |
1,430 |
1,448 |
+1.90% |
90,500 |
2023/12/18 |
1,410 |
1,425 |
1,399 |
1,421 |
-0.63% |
84,600 |
2023/12/15 |
1,403 |
1,440 |
1,402 |
1,430 |
+0.42% |
95,300 |
2023/12/14 |
1,458 |
1,460 |
1,411 |
1,424 |
-2.60% |
120,400 |
2023/12/13 |
1,468 |
1,477 |
1,458 |
1,462 |
+0.21% |
60,400 |
2023/12/12 |
1,486 |
1,488 |
1,457 |
1,459 |
-1.55% |
82,800 |
2023/12/11 |
1,515 |
1,517 |
1,477 |
1,482 |
-0.20% |
76,000 |
2023/12/8 |
1,517 |
1,520 |
1,475 |
1,485 |
-1.79% |
130,200 |
2023/12/7 |
1,534 |
1,536 |
1,511 |
1,512 |
-2.58% |
73,200 |
2023/12/6 |
1,535 |
1,554 |
1,532 |
1,552 |
+2.11% |
69,400 |
2023/12/5 |
1,560 |
1,560 |
1,520 |
1,520 |
-2.56% |
56,900 |
2023/12/4 |
1,571 |
1,583 |
1,557 |
1,560 |
-0.64% |
62,500 |
2023/12/1 |
1,560 |
1,579 |
1,547 |
1,570 |
+2.01% |
95,600 |
2023/11/30 |
1,522 |
1,539 |
1,517 |
1,539 |
+0.13% |
60,000 |
2023/11/29 |
1,562 |
1,571 |
1,537 |
1,537 |
-3.33% |
115,200 |
2023/11/28 |
1,589 |
1,603 |
1,568 |
1,590 |
+0.00% |
117,300 |
2023/11/27 |
1,575 |
1,606 |
1,572 |
1,590 |
+1.92% |
225,800 |
2023/11/24 |
1,530 |
1,560 |
1,520 |
1,560 |
+3.31% |
147,300 |
2023/11/22 |
1,475 |
1,524 |
1,469 |
1,510 |
+2.37% |
120,000 |
2023/11/21 |
1,470 |
1,489 |
1,466 |
1,475 |
+0.34% |
66,400 |
2023/11/20 |
1,482 |
1,493 |
1,466 |
1,470 |
-0.94% |
97,100 |
2023/11/17 |
1,443 |
1,486 |
1,443 |
1,484 |
+1.78% |
70,900 |
2023/11/16 |
1,470 |
1,480 |
1,448 |
1,458 |
-0.68% |
68,000 |
2023/11/15 |
1,485 |
1,491 |
1,460 |
1,468 |
-0.41% |
94,700 |
2023/11/14 |
1,493 |
1,503 |
1,470 |
1,474 |
-1.34% |
98,700 |
2023/11/13 |
1,490 |
1,503 |
1,481 |
1,494 |
+0.27% |
102,900 |
2023/11/10 |
1,486 |
1,503 |
1,437 |
1,490 |
-2.23% |
217,800 |
2023/11/9 |
1,465 |
1,525 |
1,448 |
1,524 |
+11.73% |
625,600 |
2023/11/8 |
1,444 |
1,444 |
1,364 |
1,364 |
-5.54% |
224,400 |
2023/11/7 |
1,435 |
1,451 |
1,425 |
1,444 |
+0.35% |
79,400 |
2023/11/6 |
1,452 |
1,452 |
1,422 |
1,439 |
+1.20% |
108,700 |
2023/11/2 |
1,459 |
1,459 |
1,415 |
1,422 |
-1.93% |
143,100 |
2023/11/1 |
1,448 |
1,465 |
1,440 |
1,450 |
+1.33% |
153,900 |
2023/10/31 |
1,401 |
1,432 |
1,382 |
1,431 |
+1.49% |
120,900 |
2023/10/30 |
1,424 |
1,434 |
1,401 |
1,410 |
-0.35% |
273,400 |
2023/10/27 |
1,391 |
1,418 |
1,390 |
1,415 |
+2.98% |
102,900 |
2023/10/26 |
1,384 |
1,392 |
1,368 |
1,374 |
-0.94% |
72,600 |
2023/10/25 |
1,404 |
1,412 |
1,386 |
1,387 |
+0.29% |
71,300 |
2023/10/24 |
1,360 |
1,388 |
1,329 |
1,383 |
+1.47% |
152,900 |
2023/10/23 |
1,380 |
1,385 |
1,363 |
1,363 |
-1.59% |
96,500 |
2023/10/20 |
1,375 |
1,389 |
1,360 |
1,385 |
+0.29% |
97,400 |
2023/10/19 |
1,398 |
1,403 |
1,376 |
1,381 |
-1.99% |
103,900 |
2023/10/18 |
1,411 |
1,417 |
1,396 |
1,409 |
+0.93% |
93,900 |
2023/10/17 |
1,416 |
1,423 |
1,390 |
1,396 |
-0.07% |
120,100 |
2023/10/16 |
1,400 |
1,412 |
1,388 |
1,397 |
-1.41% |
105,000 |
2023/10/13 |
1,440 |
1,442 |
1,413 |
1,417 |
-2.34% |
114,200 |
2023/10/12 |
1,455 |
1,458 |
1,430 |
1,451 |
+0.90% |
92,600 |
2023/10/11 |
1,455 |
1,455 |
1,433 |
1,438 |
-0.35% |
103,500 |
2023/10/10 |
1,430 |
1,452 |
1,428 |
1,443 |
+2.41% |
132,400 |
2023/10/6 |
1,410 |
1,430 |
1,385 |
1,409 |
+0.21% |
86,400 |
2023/10/5 |
1,406 |
1,412 |
1,382 |
1,406 |
+2.18% |
167,200 |
2023/10/4 |
1,403 |
1,421 |
1,368 |
1,376 |
-3.98% |
296,300 |
2023/10/3 |
1,477 |
1,479 |
1,432 |
1,433 |
-5.10% |
285,700 |
2023/10/2 |
1,515 |
1,535 |
1,502 |
1,510 |
+0.00% |
183,100 |
2023/9/29 |
1,577 |
1,577 |
1,502 |
1,510 |
-4.31% |
250,800 |
2023/9/28 |
1,568 |
1,611 |
1,564 |
1,578 |
-1.00% |
268,200 |
2023/9/27 |
1,560 |
1,597 |
1,552 |
1,594 |
+0.63% |
197,500 |
2023/9/26 |
1,569 |
1,593 |
1,546 |
1,584 |
+0.32% |
162,600 |
|