日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
1,346 |
1,358 |
1,341 |
1,350 |
-0.22% |
214,400 |
2024/3/28 |
1,398 |
1,398 |
1,347 |
1,353 |
-3.84% |
445,900 |
2024/3/27 |
1,375 |
1,409 |
1,365 |
1,407 |
+2.93% |
385,200 |
2024/3/26 |
1,375 |
1,386 |
1,360 |
1,367 |
-1.73% |
494,400 |
2024/3/25 |
1,430 |
1,430 |
1,385 |
1,391 |
-2.73% |
374,300 |
2024/3/22 |
1,457 |
1,457 |
1,407 |
1,430 |
+2.66% |
630,800 |
2024/3/21 |
1,395 |
1,395 |
1,385 |
1,393 |
+0.07% |
269,900 |
2024/3/19 |
1,388 |
1,395 |
1,371 |
1,392 |
+1.68% |
222,300 |
2024/3/18 |
1,371 |
1,375 |
1,342 |
1,369 |
-0.73% |
440,800 |
2024/3/15 |
1,358 |
1,391 |
1,355 |
1,379 |
+1.25% |
771,500 |
2024/3/14 |
1,342 |
1,368 |
1,336 |
1,362 |
+1.19% |
191,900 |
2024/3/13 |
1,365 |
1,367 |
1,339 |
1,346 |
-1.39% |
275,500 |
2024/3/12 |
1,382 |
1,385 |
1,342 |
1,365 |
-1.30% |
350,600 |
2024/3/11 |
1,401 |
1,409 |
1,372 |
1,383 |
-1.78% |
343,200 |
2024/3/8 |
1,414 |
1,424 |
1,401 |
1,408 |
-0.56% |
289,700 |
2024/3/7 |
1,444 |
1,455 |
1,412 |
1,416 |
-2.14% |
357,700 |
2024/3/6 |
1,442 |
1,467 |
1,441 |
1,447 |
-1.03% |
263,300 |
2024/3/5 |
1,451 |
1,491 |
1,441 |
1,462 |
+1.46% |
411,200 |
2024/3/4 |
1,484 |
1,485 |
1,437 |
1,441 |
-3.35% |
329,600 |
2024/3/1 |
1,508 |
1,514 |
1,470 |
1,491 |
+0.74% |
528,700 |
2024/2/29 |
1,510 |
1,543 |
1,480 |
1,480 |
+2.07% |
1,178,900 |
2024/2/28 |
1,444 |
1,461 |
1,431 |
1,450 |
+2.55% |
313,700 |
2024/2/27 |
1,442 |
1,456 |
1,399 |
1,414 |
-3.94% |
521,400 |
2024/2/26 |
1,458 |
1,474 |
1,442 |
1,472 |
+1.87% |
503,500 |
2024/2/22 |
1,406 |
1,454 |
1,406 |
1,445 |
+1.69% |
323,400 |
2024/2/21 |
1,433 |
1,437 |
1,403 |
1,421 |
-0.63% |
321,600 |
2024/2/20 |
1,420 |
1,447 |
1,417 |
1,430 |
+0.49% |
423,400 |
2024/2/19 |
1,432 |
1,457 |
1,409 |
1,423 |
+1.50% |
572,400 |
2024/2/16 |
1,396 |
1,415 |
1,380 |
1,402 |
+0.07% |
544,800 |
2024/2/15 |
1,423 |
1,423 |
1,392 |
1,401 |
-1.34% |
381,500 |
2024/2/14 |
1,469 |
1,470 |
1,407 |
1,420 |
-3.66% |
392,900 |
2024/2/13 |
1,463 |
1,482 |
1,447 |
1,474 |
+2.01% |
371,600 |
2024/2/9 |
1,471 |
1,475 |
1,435 |
1,445 |
-1.90% |
388,600 |
2024/2/8 |
1,502 |
1,505 |
1,473 |
1,473 |
-3.22% |
373,400 |
2024/2/7 |
1,509 |
1,572 |
1,509 |
1,522 |
+1.33% |
547,900 |
2024/2/6 |
1,495 |
1,546 |
1,477 |
1,502 |
-2.09% |
664,200 |
2024/2/5 |
1,523 |
1,534 |
1,505 |
1,534 |
+2.13% |
535,700 |
2024/2/2 |
1,498 |
1,522 |
1,490 |
1,502 |
+0.40% |
354,400 |
2024/2/1 |
1,514 |
1,516 |
1,482 |
1,496 |
-2.09% |
313,600 |
2024/1/31 |
1,539 |
1,540 |
1,504 |
1,528 |
-0.65% |
645,000 |
2024/1/30 |
1,534 |
1,554 |
1,517 |
1,538 |
+0.26% |
345,800 |
2024/1/29 |
1,543 |
1,553 |
1,531 |
1,534 |
-1.03% |
269,200 |
2024/1/26 |
1,585 |
1,590 |
1,549 |
1,550 |
-1.90% |
459,300 |
2024/1/25 |
1,594 |
1,598 |
1,572 |
1,580 |
+0.06% |
334,000 |
2024/1/24 |
1,590 |
1,604 |
1,574 |
1,579 |
+0.32% |
483,700 |
2024/1/23 |
1,600 |
1,622 |
1,563 |
1,574 |
-1.32% |
566,500 |
2024/1/22 |
1,550 |
1,598 |
1,539 |
1,595 |
+3.24% |
597,600 |
2024/1/19 |
1,559 |
1,559 |
1,532 |
1,545 |
+1.51% |
391,300 |
2024/1/18 |
1,519 |
1,535 |
1,509 |
1,522 |
+0.40% |
364,300 |
2024/1/17 |
1,531 |
1,544 |
1,516 |
1,516 |
-1.24% |
446,400 |
2024/1/16 |
1,574 |
1,588 |
1,535 |
1,535 |
-2.35% |
377,500 |
2024/1/15 |
1,583 |
1,600 |
1,550 |
1,572 |
+0.51% |
414,900 |
2024/1/12 |
1,567 |
1,582 |
1,550 |
1,564 |
+1.03% |
626,900 |
2024/1/11 |
1,584 |
1,584 |
1,543 |
1,548 |
-2.27% |
616,400 |
2024/1/10 |
1,550 |
1,605 |
1,548 |
1,584 |
+0.89% |
901,500 |
2024/1/9 |
1,610 |
1,635 |
1,562 |
1,570 |
-1.44% |
1,039,300 |
2024/1/5 |
1,611 |
1,625 |
1,585 |
1,593 |
+0.00% |
1,078,300 |
2024/1/4 |
1,545 |
1,593 |
1,528 |
1,593 |
+4.19% |
1,130,500 |
2023/12/29 |
1,535 |
1,539 |
1,508 |
1,529 |
-0.78% |
384,400 |
2023/12/28 |
1,531 |
1,546 |
1,525 |
1,541 |
+0.33% |
601,000 |
2023/12/27 |
1,512 |
1,543 |
1,508 |
1,536 |
+2.61% |
942,800 |
2023/12/26 |
1,510 |
1,518 |
1,494 |
1,497 |
+0.67% |
415,400 |
2023/12/25 |
1,510 |
1,527 |
1,484 |
1,487 |
-1.20% |
516,600 |
2023/12/22 |
1,485 |
1,510 |
1,473 |
1,505 |
+2.03% |
707,000 |
2023/12/21 |
1,463 |
1,477 |
1,448 |
1,475 |
-0.41% |
426,800 |
2023/12/20 |
1,473 |
1,494 |
1,468 |
1,481 |
-0.54% |
373,200 |
2023/12/19 |
1,470 |
1,511 |
1,463 |
1,489 |
+1.50% |
756,400 |
2023/12/18 |
1,444 |
1,473 |
1,432 |
1,467 |
+1.31% |
607,000 |
2023/12/15 |
1,497 |
1,517 |
1,420 |
1,448 |
+0.77% |
1,316,100 |
2023/12/14 |
1,459 |
1,466 |
1,417 |
1,437 |
+2.64% |
1,058,000 |
2023/12/13 |
1,447 |
1,448 |
1,382 |
1,400 |
-1.20% |
1,333,800 |
2023/12/12 |
1,492 |
1,505 |
1,412 |
1,417 |
-4.19% |
1,642,500 |
2023/12/11 |
1,472 |
1,489 |
1,463 |
1,479 |
+0.48% |
863,700 |
2023/12/8 |
1,466 |
1,476 |
1,441 |
1,472 |
+0.20% |
1,342,200 |
2023/12/7 |
1,483 |
1,487 |
1,452 |
1,469 |
-1.28% |
5,112,200 |
2023/12/6 |
1,458 |
1,507 |
1,451 |
1,488 |
+1.02% |
1,453,000 |
2023/12/5 |
1,507 |
1,510 |
1,472 |
1,473 |
-1.60% |
1,022,500 |
2023/12/4 |
1,474 |
1,505 |
1,456 |
1,497 |
+0.54% |
1,148,100 |
2023/12/1 |
1,504 |
1,506 |
1,489 |
1,489 |
-0.80% |
2,779,800 |
2023/11/30 |
1,530 |
1,530 |
1,496 |
1,501 |
-2.28% |
3,555,500 |
2023/11/29 |
1,603 |
1,629 |
1,535 |
1,536 |
-6.63% |
3,624,200 |
2023/11/28 |
1,682 |
1,705 |
1,641 |
1,645 |
-3.01% |
1,138,800 |
2023/11/27 |
1,726 |
1,748 |
1,694 |
1,696 |
-3.14% |
737,400 |
2023/11/24 |
1,740 |
1,772 |
1,738 |
1,751 |
+0.81% |
875,200 |
2023/11/22 |
1,706 |
1,751 |
1,706 |
1,737 |
+0.81% |
864,300 |
2023/11/21 |
1,765 |
1,807 |
1,714 |
1,723 |
-11.19% |
1,491,100 |
2023/11/20 |
1,995 |
2,006 |
1,940 |
1,940 |
-2.17% |
75,300 |
2023/11/17 |
1,959 |
1,983 |
1,943 |
1,983 |
+0.76% |
76,200 |
2023/11/16 |
2,006 |
2,010 |
1,968 |
1,968 |
-2.57% |
72,500 |
2023/11/15 |
2,012 |
2,030 |
1,982 |
2,020 |
+0.45% |
120,400 |
2023/11/14 |
2,006 |
2,044 |
2,001 |
2,011 |
+0.05% |
78,500 |
2023/11/13 |
2,010 |
2,023 |
1,983 |
2,010 |
+0.75% |
80,000 |
2023/11/10 |
1,965 |
1,998 |
1,958 |
1,995 |
+2.10% |
154,000 |
2023/11/9 |
1,959 |
1,965 |
1,925 |
1,954 |
-0.10% |
119,700 |
2023/11/8 |
1,938 |
1,988 |
1,931 |
1,956 |
+0.93% |
280,700 |
2023/11/7 |
2,080 |
2,081 |
1,927 |
1,938 |
-6.78% |
931,700 |
2023/11/6 |
2,100 |
2,100 |
2,055 |
2,079 |
+0.58% |
198,300 |
2023/11/2 |
2,072 |
2,101 |
2,054 |
2,067 |
+0.34% |
118,800 |
2023/11/1 |
2,160 |
2,170 |
2,058 |
2,060 |
+0.00% |
216,400 |
2023/10/31 |
2,071 |
2,071 |
2,035 |
2,060 |
+1.18% |
117,300 |
2023/10/30 |
2,053 |
2,077 |
2,028 |
2,036 |
-1.97% |
89,400 |
2023/10/27 |
2,029 |
2,077 |
2,023 |
2,077 |
+1.81% |
114,000 |
2023/10/26 |
2,009 |
2,042 |
2,007 |
2,040 |
+0.74% |
81,100 |
2023/10/25 |
2,028 |
2,049 |
2,017 |
2,025 |
-0.15% |
72,200 |
2023/10/24 |
2,005 |
2,030 |
1,973 |
2,028 |
+0.20% |
128,300 |
2023/10/23 |
2,018 |
2,032 |
2,011 |
2,024 |
-0.49% |
63,300 |
2023/10/20 |
2,034 |
2,054 |
2,031 |
2,034 |
-0.49% |
49,800 |
2023/10/19 |
2,020 |
2,065 |
2,020 |
2,044 |
-0.39% |
113,800 |
2023/10/18 |
2,050 |
2,058 |
2,027 |
2,052 |
+0.20% |
94,800 |
2023/10/17 |
2,054 |
2,092 |
2,045 |
2,048 |
+0.05% |
73,700 |
2023/10/16 |
2,035 |
2,058 |
2,030 |
2,047 |
+0.54% |
62,700 |
2023/10/13 |
2,054 |
2,055 |
2,024 |
2,036 |
-1.97% |
75,700 |
2023/10/12 |
2,001 |
2,083 |
2,001 |
2,077 |
+3.95% |
102,400 |
2023/10/11 |
2,067 |
2,077 |
1,998 |
1,998 |
-4.17% |
232,000 |
2023/10/10 |
2,060 |
2,098 |
2,057 |
2,085 |
+0.24% |
97,100 |
2023/10/6 |
2,073 |
2,093 |
2,060 |
2,080 |
-0.38% |
99,400 |
2023/10/5 |
2,077 |
2,095 |
2,054 |
2,088 |
+1.36% |
102,400 |
2023/10/4 |
2,060 |
2,070 |
2,037 |
2,060 |
-1.44% |
228,000 |
2023/10/3 |
2,096 |
2,110 |
2,085 |
2,090 |
-0.24% |
86,200 |
2023/10/2 |
2,145 |
2,148 |
2,080 |
2,095 |
-1.55% |
143,100 |
2023/9/29 |
2,128 |
2,148 |
2,106 |
2,128 |
+0.00% |
101,500 |
2023/9/28 |
2,107 |
2,135 |
2,102 |
2,128 |
-0.88% |
78,500 |
2023/9/27 |
2,106 |
2,149 |
2,101 |
2,147 |
+1.04% |
106,700 |
|