日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/27 |
1,931 |
1,957 |
1,916 |
1,935 |
-0.36% |
56,300 |
2024/3/26 |
1,939 |
1,958 |
1,933 |
1,942 |
+0.52% |
37,800 |
2024/3/25 |
1,955 |
1,955 |
1,922 |
1,932 |
-1.93% |
40,500 |
2024/3/22 |
1,977 |
1,980 |
1,945 |
1,970 |
-0.35% |
59,100 |
2024/3/21 |
1,930 |
1,979 |
1,913 |
1,977 |
+3.62% |
85,200 |
2024/3/19 |
1,903 |
1,910 |
1,885 |
1,908 |
+0.37% |
52,800 |
2024/3/18 |
1,908 |
1,930 |
1,889 |
1,901 |
+0.90% |
56,600 |
2024/3/15 |
1,853 |
1,891 |
1,835 |
1,884 |
+0.91% |
45,100 |
2024/3/14 |
1,891 |
1,908 |
1,859 |
1,867 |
-1.27% |
61,900 |
2024/3/13 |
1,989 |
1,989 |
1,885 |
1,891 |
-4.93% |
95,200 |
2024/3/12 |
1,977 |
2,009 |
1,955 |
1,989 |
+1.74% |
149,400 |
2024/3/11 |
1,951 |
2,008 |
1,935 |
1,955 |
-0.10% |
191,300 |
2024/3/8 |
1,840 |
1,963 |
1,837 |
1,957 |
+5.73% |
131,900 |
2024/3/7 |
1,869 |
1,869 |
1,836 |
1,851 |
+0.00% |
59,600 |
2024/3/6 |
1,814 |
1,853 |
1,810 |
1,851 |
+1.20% |
62,200 |
2024/3/5 |
1,800 |
1,838 |
1,789 |
1,829 |
+1.95% |
119,900 |
2024/3/4 |
1,807 |
1,812 |
1,785 |
1,794 |
-0.33% |
65,300 |
2024/3/1 |
1,819 |
1,823 |
1,800 |
1,800 |
-0.44% |
47,600 |
2024/2/29 |
1,820 |
1,833 |
1,798 |
1,808 |
-1.15% |
55,800 |
2024/2/28 |
1,809 |
1,853 |
1,806 |
1,829 |
+1.11% |
61,400 |
2024/2/27 |
1,800 |
1,828 |
1,796 |
1,809 |
+0.44% |
47,500 |
2024/2/26 |
1,832 |
1,837 |
1,801 |
1,801 |
-1.53% |
81,200 |
2024/2/22 |
1,803 |
1,833 |
1,799 |
1,829 |
+2.18% |
78,200 |
2024/2/21 |
1,791 |
1,804 |
1,776 |
1,790 |
-0.33% |
38,800 |
2024/2/20 |
1,818 |
1,836 |
1,793 |
1,796 |
-0.22% |
55,300 |
2024/2/19 |
1,769 |
1,819 |
1,747 |
1,800 |
+1.41% |
85,700 |
2024/2/16 |
1,780 |
1,801 |
1,764 |
1,775 |
-0.22% |
50,200 |
2024/2/15 |
1,805 |
1,815 |
1,764 |
1,779 |
-1.28% |
68,500 |
2024/2/14 |
1,858 |
1,858 |
1,796 |
1,802 |
-4.10% |
98,800 |
2024/2/13 |
1,915 |
1,925 |
1,840 |
1,879 |
-2.03% |
205,000 |
2024/2/9 |
2,025 |
2,072 |
1,853 |
1,918 |
-5.00% |
349,500 |
2024/2/8 |
2,009 |
2,023 |
1,970 |
2,019 |
+0.55% |
118,900 |
2024/2/7 |
2,016 |
2,026 |
1,991 |
2,008 |
-0.50% |
51,100 |
2024/2/6 |
2,046 |
2,053 |
2,015 |
2,018 |
-0.59% |
85,600 |
2024/2/5 |
1,971 |
2,030 |
1,970 |
2,030 |
+4.53% |
79,600 |
2024/2/2 |
1,993 |
1,993 |
1,932 |
1,942 |
-2.07% |
38,000 |
2024/2/1 |
1,990 |
2,015 |
1,972 |
1,983 |
-0.75% |
53,700 |
2024/1/31 |
1,930 |
1,998 |
1,909 |
1,998 |
+3.58% |
100,300 |
2024/1/30 |
1,921 |
1,937 |
1,906 |
1,929 |
+1.05% |
92,500 |
2024/1/29 |
1,899 |
1,928 |
1,892 |
1,909 |
+1.01% |
40,200 |
2024/1/26 |
1,920 |
1,923 |
1,889 |
1,890 |
-2.17% |
58,400 |
2024/1/25 |
1,917 |
1,963 |
1,917 |
1,932 |
+0.62% |
105,600 |
2024/1/24 |
1,916 |
1,924 |
1,889 |
1,920 |
+0.16% |
68,400 |
2024/1/23 |
1,941 |
1,956 |
1,900 |
1,917 |
-2.29% |
110,000 |
2024/1/22 |
1,947 |
1,969 |
1,934 |
1,962 |
+0.93% |
40,500 |
2024/1/19 |
1,939 |
1,954 |
1,904 |
1,944 |
+1.62% |
79,500 |
2024/1/18 |
1,910 |
1,955 |
1,910 |
1,913 |
+1.38% |
65,800 |
2024/1/17 |
1,940 |
1,958 |
1,887 |
1,887 |
-2.48% |
72,100 |
2024/1/16 |
1,946 |
1,956 |
1,919 |
1,935 |
-1.53% |
53,700 |
2024/1/15 |
1,901 |
1,978 |
1,900 |
1,965 |
+4.63% |
99,700 |
2024/1/12 |
1,898 |
1,910 |
1,865 |
1,878 |
-1.93% |
85,700 |
2024/1/11 |
1,959 |
1,978 |
1,908 |
1,915 |
-2.49% |
97,700 |
2024/1/10 |
1,994 |
1,994 |
1,952 |
1,964 |
-1.26% |
67,400 |
2024/1/9 |
1,925 |
2,005 |
1,925 |
1,989 |
+4.19% |
162,400 |
2024/1/5 |
1,889 |
1,909 |
1,873 |
1,909 |
+3.13% |
56,600 |
2024/1/4 |
1,820 |
1,855 |
1,790 |
1,851 |
+0.33% |
78,400 |
2023/12/29 |
1,850 |
1,888 |
1,830 |
1,845 |
+1.32% |
113,600 |
2023/12/28 |
1,831 |
1,846 |
1,794 |
1,821 |
+1.39% |
65,400 |
2023/12/27 |
1,800 |
1,800 |
1,750 |
1,796 |
-0.22% |
68,200 |
2023/12/26 |
1,740 |
1,810 |
1,738 |
1,800 |
+3.57% |
120,300 |
2023/12/25 |
1,766 |
1,768 |
1,723 |
1,738 |
-0.11% |
27,500 |
2023/12/22 |
1,695 |
1,750 |
1,695 |
1,740 |
+3.08% |
36,000 |
2023/12/21 |
1,690 |
1,719 |
1,680 |
1,688 |
-1.06% |
33,100 |
2023/12/20 |
1,712 |
1,728 |
1,702 |
1,706 |
-1.16% |
35,700 |
2023/12/19 |
1,735 |
1,753 |
1,701 |
1,726 |
-1.65% |
41,400 |
2023/12/18 |
1,751 |
1,774 |
1,713 |
1,755 |
-0.45% |
78,900 |
2023/12/15 |
1,690 |
1,764 |
1,690 |
1,763 |
+4.44% |
112,400 |
2023/12/14 |
1,677 |
1,724 |
1,667 |
1,688 |
+3.12% |
80,000 |
2023/12/13 |
1,664 |
1,668 |
1,634 |
1,637 |
-2.56% |
40,500 |
2023/12/12 |
1,699 |
1,699 |
1,674 |
1,680 |
+0.06% |
33,000 |
2023/12/11 |
1,697 |
1,714 |
1,660 |
1,679 |
+0.06% |
64,100 |
2023/12/8 |
1,647 |
1,689 |
1,638 |
1,678 |
+3.26% |
140,000 |
2023/12/7 |
1,641 |
1,641 |
1,612 |
1,625 |
-0.98% |
19,300 |
2023/12/6 |
1,601 |
1,653 |
1,600 |
1,641 |
+1.80% |
41,900 |
2023/12/5 |
1,637 |
1,648 |
1,612 |
1,612 |
-1.53% |
28,400 |
2023/12/4 |
1,680 |
1,686 |
1,633 |
1,637 |
-2.56% |
66,300 |
2023/12/1 |
1,720 |
1,720 |
1,671 |
1,680 |
-2.67% |
76,400 |
2023/11/30 |
1,680 |
1,726 |
1,672 |
1,726 |
+3.79% |
111,900 |
2023/11/29 |
1,639 |
1,674 |
1,635 |
1,663 |
+2.09% |
73,100 |
2023/11/28 |
1,615 |
1,643 |
1,614 |
1,629 |
+0.87% |
40,600 |
2023/11/27 |
1,612 |
1,640 |
1,610 |
1,615 |
+1.25% |
36,200 |
2023/11/24 |
1,615 |
1,619 |
1,582 |
1,595 |
-0.81% |
51,600 |
2023/11/22 |
1,560 |
1,635 |
1,560 |
1,608 |
+3.28% |
87,600 |
2023/11/21 |
1,536 |
1,557 |
1,526 |
1,557 |
+1.43% |
31,700 |
2023/11/20 |
1,578 |
1,599 |
1,535 |
1,535 |
-2.54% |
41,000 |
2023/11/17 |
1,532 |
1,589 |
1,532 |
1,575 |
+2.01% |
47,600 |
2023/11/16 |
1,537 |
1,557 |
1,531 |
1,544 |
-0.58% |
21,100 |
2023/11/15 |
1,521 |
1,565 |
1,521 |
1,553 |
+1.84% |
77,400 |
2023/11/14 |
1,550 |
1,577 |
1,516 |
1,525 |
-1.61% |
39,400 |
2023/11/13 |
1,547 |
1,557 |
1,501 |
1,550 |
-0.58% |
103,600 |
2023/11/10 |
1,550 |
1,600 |
1,524 |
1,559 |
+1.90% |
187,900 |
2023/11/9 |
1,456 |
1,563 |
1,432 |
1,530 |
+3.73% |
411,300 |
2023/11/8 |
1,424 |
1,515 |
1,396 |
1,475 |
+10.57% |
503,400 |
2023/11/7 |
1,340 |
1,360 |
1,328 |
1,334 |
-0.45% |
28,300 |
2023/11/6 |
1,362 |
1,363 |
1,337 |
1,340 |
-0.81% |
23,600 |
2023/11/2 |
1,367 |
1,369 |
1,333 |
1,351 |
-1.31% |
30,300 |
2023/11/1 |
1,368 |
1,373 |
1,343 |
1,369 |
+1.26% |
23,500 |
2023/10/31 |
1,306 |
1,355 |
1,304 |
1,352 |
+3.52% |
42,400 |
2023/10/30 |
1,332 |
1,332 |
1,287 |
1,306 |
-1.95% |
100,200 |
2023/10/27 |
1,291 |
1,332 |
1,291 |
1,332 |
+3.34% |
22,000 |
2023/10/26 |
1,291 |
1,307 |
1,285 |
1,289 |
-1.38% |
24,300 |
2023/10/25 |
1,314 |
1,333 |
1,301 |
1,307 |
+0.54% |
30,300 |
2023/10/24 |
1,287 |
1,302 |
1,257 |
1,300 |
+0.62% |
36,000 |
2023/10/23 |
1,311 |
1,313 |
1,290 |
1,292 |
-1.90% |
26,400 |
2023/10/20 |
1,302 |
1,323 |
1,299 |
1,317 |
+0.46% |
25,100 |
2023/10/19 |
1,313 |
1,329 |
1,300 |
1,311 |
-0.68% |
22,500 |
2023/10/18 |
1,327 |
1,333 |
1,317 |
1,320 |
+0.00% |
22,200 |
2023/10/17 |
1,325 |
1,340 |
1,315 |
1,320 |
+0.38% |
22,600 |
2023/10/16 |
1,318 |
1,340 |
1,310 |
1,315 |
-0.98% |
22,800 |
2023/10/13 |
1,357 |
1,357 |
1,319 |
1,328 |
-3.07% |
43,300 |
2023/10/12 |
1,375 |
1,380 |
1,360 |
1,370 |
-0.36% |
39,200 |
2023/10/11 |
1,380 |
1,385 |
1,365 |
1,375 |
-0.36% |
36,800 |
2023/10/10 |
1,341 |
1,386 |
1,341 |
1,380 |
+1.02% |
51,300 |
2023/10/6 |
1,332 |
1,375 |
1,324 |
1,366 |
+2.55% |
29,900 |
2023/10/5 |
1,292 |
1,339 |
1,292 |
1,332 |
+3.66% |
38,700 |
2023/10/4 |
1,300 |
1,315 |
1,284 |
1,285 |
-3.96% |
75,500 |
2023/10/3 |
1,374 |
1,374 |
1,336 |
1,338 |
-2.62% |
43,800 |
2023/10/2 |
1,398 |
1,425 |
1,373 |
1,374 |
-1.58% |
42,400 |
2023/9/29 |
1,447 |
1,447 |
1,384 |
1,396 |
-2.79% |
54,300 |
2023/9/28 |
1,429 |
1,471 |
1,429 |
1,436 |
-1.24% |
38,300 |
2023/9/27 |
1,441 |
1,467 |
1,422 |
1,454 |
-0.48% |
47,700 |
2023/9/26 |
1,465 |
1,465 |
1,443 |
1,461 |
+0.21% |
31,600 |
2023/9/25 |
1,470 |
1,487 |
1,458 |
1,458 |
-0.21% |
46,900 |
|