日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
1,250 |
1,277 |
1,241 |
1,276 |
+2.41% |
107,400 |
2024/3/28 |
1,200 |
1,260 |
1,200 |
1,246 |
+2.98% |
172,300 |
2024/3/27 |
1,200 |
1,217 |
1,198 |
1,210 |
+2.11% |
73,700 |
2024/3/26 |
1,183 |
1,200 |
1,178 |
1,185 |
+0.17% |
51,500 |
2024/3/25 |
1,192 |
1,201 |
1,178 |
1,183 |
-0.76% |
80,400 |
2024/3/22 |
1,215 |
1,215 |
1,183 |
1,192 |
-0.67% |
71,700 |
2024/3/21 |
1,193 |
1,211 |
1,179 |
1,200 |
+2.39% |
70,100 |
2024/3/19 |
1,184 |
1,185 |
1,163 |
1,172 |
-0.68% |
63,200 |
2024/3/18 |
1,165 |
1,181 |
1,164 |
1,180 |
+1.37% |
53,700 |
2024/3/15 |
1,165 |
1,178 |
1,161 |
1,164 |
-1.02% |
61,000 |
2024/3/14 |
1,163 |
1,179 |
1,157 |
1,176 |
+1.03% |
52,400 |
2024/3/13 |
1,200 |
1,204 |
1,151 |
1,164 |
-2.43% |
93,000 |
2024/3/12 |
1,149 |
1,193 |
1,144 |
1,193 |
+2.40% |
116,500 |
2024/3/11 |
1,172 |
1,184 |
1,140 |
1,165 |
-4.51% |
191,400 |
2024/3/8 |
1,200 |
1,225 |
1,193 |
1,220 |
+0.41% |
259,000 |
2024/3/7 |
1,259 |
1,267 |
1,212 |
1,215 |
-2.41% |
148,700 |
2024/3/6 |
1,251 |
1,275 |
1,226 |
1,245 |
-1.97% |
204,000 |
2024/3/5 |
1,287 |
1,301 |
1,264 |
1,270 |
+0.00% |
248,600 |
2024/3/4 |
1,256 |
1,283 |
1,229 |
1,270 |
+3.25% |
309,700 |
2024/3/1 |
1,199 |
1,230 |
1,174 |
1,230 |
+3.97% |
165,900 |
2024/2/29 |
1,174 |
1,208 |
1,165 |
1,183 |
+0.94% |
134,600 |
2024/2/28 |
1,163 |
1,192 |
1,153 |
1,172 |
+0.77% |
139,200 |
2024/2/27 |
1,220 |
1,235 |
1,156 |
1,163 |
-4.04% |
210,000 |
2024/2/26 |
1,183 |
1,231 |
1,171 |
1,212 |
+10.68% |
376,800 |
2024/2/22 |
1,080 |
1,095 |
1,078 |
1,095 |
+1.86% |
85,200 |
2024/2/21 |
1,055 |
1,077 |
1,055 |
1,075 |
+1.03% |
78,500 |
2024/2/20 |
1,069 |
1,074 |
1,058 |
1,064 |
-0.93% |
108,600 |
2024/2/19 |
1,062 |
1,075 |
1,059 |
1,074 |
+1.23% |
69,900 |
2024/2/16 |
1,057 |
1,068 |
1,050 |
1,061 |
+1.24% |
65,600 |
2024/2/15 |
1,053 |
1,062 |
1,040 |
1,048 |
+0.19% |
72,400 |
2024/2/14 |
1,070 |
1,070 |
1,038 |
1,046 |
-2.43% |
83,700 |
2024/2/13 |
1,045 |
1,075 |
1,036 |
1,072 |
+3.78% |
119,700 |
2024/2/9 |
1,028 |
1,044 |
1,024 |
1,033 |
+0.58% |
54,600 |
2024/2/8 |
1,045 |
1,045 |
1,014 |
1,027 |
-2.28% |
96,200 |
2024/2/7 |
1,035 |
1,063 |
1,035 |
1,051 |
+1.55% |
119,700 |
2024/2/6 |
1,048 |
1,048 |
1,029 |
1,035 |
-1.33% |
40,900 |
2024/2/5 |
1,026 |
1,052 |
1,026 |
1,049 |
+3.25% |
107,600 |
2024/2/2 |
1,027 |
1,033 |
1,011 |
1,016 |
-0.68% |
99,900 |
2024/2/1 |
1,012 |
1,034 |
1,007 |
1,023 |
+0.39% |
109,000 |
2024/1/31 |
1,015 |
1,020 |
1,009 |
1,019 |
+0.39% |
67,400 |
2024/1/30 |
1,040 |
1,040 |
1,012 |
1,015 |
-2.87% |
112,800 |
2024/1/29 |
1,042 |
1,054 |
1,037 |
1,045 |
+0.87% |
73,300 |
2024/1/26 |
1,043 |
1,043 |
1,023 |
1,036 |
-0.96% |
103,400 |
2024/1/25 |
1,024 |
1,047 |
1,019 |
1,046 |
+2.15% |
85,200 |
2024/1/24 |
1,036 |
1,039 |
1,011 |
1,024 |
-0.87% |
121,100 |
2024/1/23 |
1,027 |
1,040 |
1,017 |
1,033 |
+1.67% |
140,400 |
2024/1/22 |
995 |
1,020 |
995 |
1,016 |
+2.42% |
84,300 |
2024/1/19 |
1,008 |
1,013 |
989 |
992 |
+0.20% |
105,600 |
2024/1/18 |
994 |
1,009 |
987 |
990 |
-1.49% |
213,900 |
2024/1/17 |
1,038 |
1,054 |
1,004 |
1,005 |
-2.14% |
185,300 |
2024/1/16 |
1,046 |
1,067 |
1,025 |
1,027 |
-1.82% |
202,100 |
2024/1/15 |
1,030 |
1,097 |
1,024 |
1,046 |
-3.77% |
626,200 |
2024/1/12 |
1,091 |
1,111 |
1,080 |
1,087 |
-0.09% |
196,700 |
2024/1/11 |
1,086 |
1,099 |
1,071 |
1,088 |
+1.49% |
161,600 |
2024/1/10 |
1,076 |
1,087 |
1,068 |
1,072 |
+0.19% |
139,400 |
2024/1/9 |
1,076 |
1,083 |
1,060 |
1,070 |
-0.09% |
135,800 |
2024/1/5 |
1,076 |
1,077 |
1,057 |
1,071 |
-0.46% |
100,400 |
2024/1/4 |
1,044 |
1,076 |
1,033 |
1,076 |
+0.19% |
123,400 |
2023/12/29 |
1,100 |
1,100 |
1,066 |
1,074 |
-1.74% |
137,600 |
2023/12/28 |
1,085 |
1,099 |
1,079 |
1,093 |
+0.18% |
93,700 |
2023/12/27 |
1,091 |
1,102 |
1,073 |
1,091 |
-1.00% |
175,600 |
2023/12/26 |
1,059 |
1,115 |
1,058 |
1,102 |
+5.66% |
320,900 |
2023/12/25 |
999 |
1,046 |
999 |
1,043 |
+5.35% |
200,200 |
2023/12/22 |
965 |
992 |
964 |
990 |
+2.91% |
90,200 |
2023/12/21 |
962 |
973 |
958 |
962 |
-1.33% |
72,500 |
2023/12/20 |
960 |
977 |
959 |
975 |
+2.09% |
72,100 |
2023/12/19 |
960 |
960 |
942 |
955 |
-1.04% |
88,000 |
2023/12/18 |
950 |
967 |
940 |
965 |
+2.55% |
126,000 |
2023/12/15 |
931 |
945 |
931 |
941 |
+0.64% |
55,300 |
2023/12/14 |
957 |
957 |
931 |
935 |
-1.48% |
64,800 |
2023/12/13 |
943 |
953 |
942 |
949 |
+1.17% |
57,300 |
2023/12/12 |
957 |
957 |
934 |
938 |
-1.47% |
54,400 |
2023/12/11 |
937 |
952 |
936 |
952 |
+3.82% |
78,600 |
2023/12/8 |
944 |
947 |
913 |
917 |
-4.18% |
149,700 |
2023/12/7 |
978 |
978 |
954 |
957 |
-2.94% |
108,200 |
2023/12/6 |
955 |
988 |
955 |
986 |
+3.03% |
114,500 |
2023/12/5 |
970 |
970 |
955 |
957 |
-0.93% |
120,700 |
2023/12/4 |
982 |
982 |
957 |
966 |
-0.72% |
106,600 |
2023/12/1 |
980 |
988 |
968 |
973 |
-0.21% |
119,500 |
2023/11/30 |
951 |
975 |
951 |
975 |
+2.52% |
108,400 |
2023/11/29 |
965 |
966 |
950 |
951 |
-1.86% |
139,700 |
2023/11/28 |
960 |
975 |
960 |
969 |
+0.94% |
305,400 |
2023/11/27 |
963 |
971 |
959 |
960 |
+1.05% |
110,000 |
2023/11/24 |
946 |
959 |
943 |
950 |
+1.06% |
103,700 |
2023/11/22 |
933 |
950 |
930 |
940 |
+0.75% |
100,900 |
2023/11/21 |
932 |
938 |
921 |
933 |
+0.11% |
118,000 |
2023/11/20 |
945 |
958 |
932 |
932 |
-1.27% |
109,100 |
2023/11/17 |
927 |
946 |
923 |
944 |
+2.28% |
107,800 |
2023/11/16 |
924 |
929 |
916 |
923 |
-0.11% |
107,600 |
2023/11/15 |
930 |
930 |
917 |
924 |
+0.22% |
102,600 |
2023/11/14 |
920 |
926 |
917 |
922 |
+0.55% |
89,200 |
2023/11/13 |
928 |
933 |
914 |
917 |
-0.43% |
90,700 |
2023/11/10 |
914 |
921 |
902 |
921 |
-0.22% |
132,200 |
2023/11/9 |
928 |
946 |
920 |
923 |
-0.65% |
148,900 |
2023/11/8 |
953 |
959 |
924 |
929 |
-2.42% |
103,100 |
2023/11/7 |
955 |
969 |
951 |
952 |
-0.52% |
72,300 |
2023/11/6 |
950 |
965 |
950 |
957 |
+0.84% |
107,700 |
2023/11/2 |
960 |
961 |
940 |
949 |
-0.63% |
69,900 |
2023/11/1 |
937 |
960 |
937 |
955 |
+3.24% |
130,000 |
2023/10/31 |
905 |
925 |
905 |
925 |
+1.87% |
67,300 |
2023/10/30 |
919 |
922 |
902 |
908 |
-1.30% |
61,600 |
2023/10/27 |
903 |
920 |
903 |
920 |
+2.79% |
39,700 |
2023/10/26 |
907 |
911 |
894 |
895 |
-1.65% |
47,400 |
2023/10/25 |
911 |
919 |
907 |
910 |
+0.11% |
78,000 |
2023/10/24 |
903 |
912 |
883 |
909 |
+0.78% |
79,200 |
2023/10/23 |
916 |
921 |
902 |
902 |
-1.20% |
63,600 |
2023/10/20 |
906 |
919 |
902 |
913 |
+0.77% |
45,500 |
2023/10/19 |
907 |
915 |
901 |
906 |
-1.52% |
48,100 |
2023/10/18 |
923 |
929 |
902 |
920 |
+0.11% |
106,900 |
2023/10/17 |
918 |
941 |
915 |
919 |
+0.55% |
94,600 |
2023/10/16 |
930 |
931 |
910 |
914 |
-1.93% |
61,600 |
2023/10/13 |
959 |
959 |
929 |
932 |
-2.82% |
66,200 |
2023/10/12 |
953 |
960 |
950 |
959 |
+0.31% |
83,500 |
2023/10/11 |
939 |
960 |
936 |
956 |
+0.74% |
86,100 |
2023/10/10 |
931 |
949 |
925 |
949 |
+5.33% |
121,500 |
2023/10/6 |
911 |
913 |
901 |
901 |
-1.42% |
117,900 |
2023/10/5 |
908 |
915 |
901 |
914 |
+1.11% |
106,500 |
2023/10/4 |
905 |
922 |
901 |
904 |
-2.69% |
118,800 |
2023/10/3 |
948 |
948 |
929 |
929 |
-2.31% |
79,200 |
2023/10/2 |
960 |
969 |
949 |
951 |
-0.11% |
61,500 |
2023/9/29 |
971 |
975 |
946 |
952 |
-1.96% |
75,700 |
2023/9/28 |
964 |
974 |
960 |
971 |
-0.41% |
89,100 |
2023/9/27 |
969 |
975 |
952 |
975 |
+0.62% |
57,500 |
|