日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/27 |
1,191 |
1,205 |
1,190 |
1,194 |
+0.59% |
5,961,300 |
2024/3/26 |
1,190 |
1,197 |
1,182 |
1,187 |
-0.29% |
4,150,700 |
2024/3/25 |
1,198.5 |
1,206.5 |
1,190 |
1,190.5 |
-0.38% |
4,132,400 |
2024/3/22 |
1,200 |
1,215 |
1,185.5 |
1,195 |
+1.62% |
6,275,700 |
2024/3/21 |
1,186 |
1,188.5 |
1,165 |
1,176 |
+1.42% |
6,525,800 |
2024/3/19 |
1,133 |
1,159.5 |
1,126.5 |
1,159.5 |
+2.47% |
6,148,800 |
2024/3/18 |
1,106.5 |
1,133 |
1,106.5 |
1,131.5 |
+2.77% |
5,461,200 |
2024/3/15 |
1,094 |
1,109 |
1,088.5 |
1,101 |
-0.09% |
6,691,000 |
2024/3/14 |
1,094.5 |
1,105 |
1,083 |
1,102 |
+1.24% |
6,122,300 |
2024/3/13 |
1,085 |
1,099.5 |
1,072 |
1,088.5 |
+1.40% |
6,182,000 |
2024/3/12 |
1,060 |
1,077.5 |
1,054 |
1,073.5 |
-0.51% |
5,550,400 |
2024/3/11 |
1,100 |
1,101.5 |
1,062.5 |
1,079 |
-3.27% |
8,081,100 |
2024/3/8 |
1,116 |
1,128 |
1,097.5 |
1,115.5 |
-0.31% |
7,022,800 |
2024/3/7 |
1,118 |
1,151 |
1,112.5 |
1,119 |
+0.54% |
8,673,600 |
2024/3/6 |
1,122.5 |
1,123.5 |
1,108.5 |
1,113 |
-0.98% |
6,223,400 |
2024/3/5 |
1,098.5 |
1,127.5 |
1,096 |
1,124 |
+2.65% |
6,214,300 |
2024/3/4 |
1,103 |
1,105.5 |
1,085.5 |
1,095 |
-0.73% |
6,532,000 |
2024/3/1 |
1,092.5 |
1,103 |
1,083.5 |
1,103 |
+0.09% |
9,432,300 |
2024/2/29 |
1,101.5 |
1,107.5 |
1,086.5 |
1,102 |
-0.14% |
8,535,100 |
2024/2/28 |
1,114 |
1,117 |
1,100 |
1,103.5 |
-0.85% |
4,910,900 |
2024/2/27 |
1,108 |
1,139 |
1,103 |
1,113 |
+1.14% |
6,007,000 |
2024/2/26 |
1,100 |
1,111.5 |
1,088 |
1,100.5 |
+0.50% |
6,241,100 |
2024/2/22 |
1,094 |
1,097 |
1,085.5 |
1,095 |
+0.97% |
5,711,400 |
2024/2/21 |
1,089 |
1,094 |
1,081 |
1,084.5 |
+0.18% |
4,676,200 |
2024/2/20 |
1,100 |
1,119 |
1,082 |
1,082.5 |
-1.01% |
5,952,800 |
2024/2/19 |
1,068 |
1,093.5 |
1,064.5 |
1,093.5 |
+3.21% |
5,725,600 |
2024/2/16 |
1,047.5 |
1,063 |
1,042.5 |
1,059.5 |
+2.32% |
6,600,200 |
2024/2/15 |
1,049.5 |
1,057 |
1,032 |
1,035.5 |
+0.39% |
5,603,300 |
2024/2/14 |
1,037 |
1,041 |
1,025.5 |
1,031.5 |
-1.67% |
5,123,600 |
2024/2/13 |
1,030 |
1,049 |
1,026 |
1,049 |
+2.79% |
7,221,400 |
2024/2/9 |
1,027.5 |
1,028 |
1,010.5 |
1,020.5 |
-0.54% |
4,930,300 |
2024/2/8 |
1,014 |
1,028 |
997 |
1,026 |
+1.84% |
8,098,300 |
2024/2/7 |
1,007 |
1,012 |
994.2 |
1,007.5 |
-0.74% |
6,188,400 |
2024/2/6 |
1,000 |
1,024.5 |
995.6 |
1,015 |
+0.35% |
6,492,300 |
2024/2/5 |
1,010 |
1,018 |
999.6 |
1,011.5 |
+0.45% |
6,383,900 |
2024/2/2 |
1,021 |
1,033.5 |
1,006.5 |
1,007 |
-1.08% |
6,668,300 |
2024/2/1 |
1,040 |
1,074.5 |
1,013.5 |
1,018 |
-4.32% |
12,639,800 |
2024/1/31 |
1,036 |
1,064 |
1,030.5 |
1,064 |
+1.62% |
8,800,700 |
2024/1/30 |
1,053 |
1,056.5 |
1,039.5 |
1,047 |
-1.27% |
5,734,900 |
2024/1/29 |
1,052 |
1,067 |
1,050 |
1,060.5 |
+2.27% |
7,051,100 |
2024/1/26 |
1,058.5 |
1,059.5 |
1,037 |
1,037 |
-2.22% |
6,000,600 |
2024/1/25 |
1,055 |
1,075.5 |
1,052.5 |
1,060.5 |
+2.17% |
8,682,900 |
2024/1/24 |
1,044.5 |
1,059.5 |
1,031 |
1,038 |
-0.62% |
7,022,400 |
2024/1/23 |
1,044 |
1,056.5 |
1,038 |
1,044.5 |
+0.05% |
5,259,200 |
2024/1/22 |
1,041 |
1,046 |
1,036 |
1,044 |
+1.02% |
6,007,800 |
2024/1/19 |
1,039.5 |
1,040 |
1,028 |
1,033.5 |
+0.24% |
5,050,800 |
2024/1/18 |
1,040 |
1,042.5 |
1,027 |
1,031 |
-0.72% |
4,410,600 |
2024/1/17 |
1,060 |
1,064 |
1,035 |
1,038.5 |
-1.28% |
6,557,100 |
2024/1/16 |
1,069.5 |
1,072 |
1,046 |
1,052 |
-1.64% |
6,684,400 |
2024/1/15 |
1,013 |
1,070 |
1,013 |
1,069.5 |
+5.94% |
7,295,700 |
2024/1/12 |
1,040 |
1,044 |
1,008.5 |
1,009.5 |
-2.32% |
8,390,300 |
2024/1/11 |
1,015 |
1,036.5 |
1,014.5 |
1,033.5 |
+2.84% |
8,398,800 |
2024/1/10 |
995.8 |
1,013.5 |
992.6 |
1,005 |
+0.10% |
5,127,700 |
2024/1/9 |
1,022 |
1,034.5 |
1,001 |
1,004 |
-0.10% |
6,536,500 |
2024/1/5 |
974.1 |
1,009 |
970.9 |
1,005 |
+3.92% |
8,567,300 |
2024/1/4 |
948.5 |
971 |
936.5 |
967.1 |
+1.90% |
6,125,400 |
2023/12/29 |
949.1 |
959.8 |
940.3 |
949.1 |
+0.20% |
3,147,500 |
2023/12/28 |
936.9 |
947.2 |
936.5 |
947.2 |
-0.15% |
2,201,200 |
2023/12/27 |
940 |
952 |
940 |
948.6 |
+1.04% |
3,325,300 |
2023/12/26 |
940.4 |
941.3 |
932.6 |
938.8 |
-0.35% |
3,194,100 |
2023/12/25 |
960 |
960 |
940.6 |
942.1 |
-1.14% |
2,629,700 |
2023/12/22 |
952 |
964 |
949.8 |
953 |
+0.64% |
3,767,700 |
2023/12/21 |
955 |
957.9 |
946.5 |
946.9 |
-2.06% |
4,490,400 |
2023/12/20 |
950.4 |
979 |
949 |
966.8 |
+1.54% |
5,230,000 |
2023/12/19 |
951.4 |
958.7 |
943.7 |
952.1 |
+0.11% |
4,431,600 |
2023/12/18 |
952 |
953.1 |
927.4 |
951.1 |
-1.15% |
5,875,300 |
2023/12/15 |
956.9 |
966.2 |
953.8 |
962.2 |
-0.01% |
6,862,900 |
2023/12/14 |
975 |
975 |
954.5 |
962.3 |
-0.94% |
4,919,400 |
2023/12/13 |
969.9 |
979.6 |
966 |
971.4 |
+0.14% |
5,545,600 |
2023/12/12 |
984.7 |
990 |
969.5 |
970 |
-0.70% |
6,764,000 |
2023/12/11 |
973.9 |
989.7 |
968.3 |
976.8 |
+1.76% |
5,304,100 |
2023/12/8 |
962.4 |
967.1 |
953.6 |
959.9 |
-1.24% |
6,286,200 |
2023/12/7 |
973 |
979.9 |
969.3 |
972 |
-0.91% |
6,077,900 |
2023/12/6 |
945 |
980.9 |
945 |
980.9 |
+3.96% |
7,242,100 |
2023/12/5 |
961 |
972 |
943 |
943.5 |
-1.65% |
5,309,700 |
2023/12/4 |
955 |
964.4 |
946.7 |
959.3 |
-0.63% |
4,157,500 |
2023/12/1 |
958.5 |
971 |
958.5 |
965.4 |
+1.05% |
5,779,600 |
2023/11/30 |
933.9 |
956 |
925.3 |
955.4 |
+1.95% |
12,212,800 |
2023/11/29 |
937.1 |
941.6 |
922.9 |
937.1 |
-1.01% |
5,817,800 |
2023/11/28 |
960.1 |
963.9 |
942.8 |
946.7 |
-1.59% |
5,962,900 |
2023/11/27 |
959 |
969 |
955.5 |
962 |
+0.45% |
5,164,700 |
2023/11/24 |
975 |
976 |
957.1 |
957.7 |
-0.74% |
4,412,400 |
2023/11/22 |
957.5 |
970.9 |
955.1 |
964.8 |
+0.59% |
3,702,400 |
2023/11/21 |
969.2 |
971.1 |
953.7 |
959.1 |
-1.68% |
6,237,600 |
2023/11/20 |
985.1 |
995.7 |
975.5 |
975.5 |
-0.70% |
5,530,300 |
2023/11/17 |
960 |
983.1 |
958 |
982.4 |
+2.24% |
7,444,200 |
2023/11/16 |
971.8 |
979.8 |
958.4 |
960.9 |
-1.06% |
7,381,100 |
2023/11/15 |
966.5 |
973.3 |
961.7 |
971.2 |
+1.95% |
7,544,700 |
2023/11/14 |
960 |
967 |
952.3 |
952.6 |
-0.57% |
4,363,600 |
2023/11/13 |
953 |
963.9 |
950 |
958.1 |
+0.92% |
4,846,600 |
2023/11/10 |
936.8 |
951.5 |
934.5 |
949.4 |
+1.08% |
5,162,700 |
2023/11/9 |
915.4 |
942.3 |
908.8 |
939.3 |
+2.66% |
5,073,900 |
2023/11/8 |
950 |
952.2 |
914.1 |
915 |
-3.08% |
5,647,600 |
2023/11/7 |
955 |
962 |
944.1 |
944.1 |
-1.77% |
5,587,400 |
2023/11/6 |
952.7 |
962.9 |
950 |
961.1 |
+1.45% |
8,989,700 |
2023/11/2 |
942 |
960 |
940.2 |
947.4 |
-0.03% |
12,073,400 |
2023/11/1 |
923 |
954.6 |
916.8 |
947.7 |
+9.69% |
19,955,500 |
2023/10/31 |
857.8 |
873.4 |
838.9 |
864 |
+2.27% |
11,541,100 |
2023/10/30 |
856 |
861.6 |
843.1 |
844.8 |
-1.78% |
18,710,300 |
2023/10/27 |
844.5 |
860.6 |
841.8 |
860.1 |
+2.44% |
6,119,500 |
2023/10/26 |
842 |
852.1 |
837.4 |
839.6 |
-1.40% |
5,509,700 |
2023/10/25 |
853.3 |
864.4 |
850.6 |
851.5 |
+0.78% |
4,237,600 |
2023/10/24 |
853.4 |
854.8 |
822.6 |
844.9 |
-0.48% |
4,534,400 |
2023/10/23 |
850.8 |
858.5 |
842.4 |
849 |
-0.27% |
4,463,600 |
2023/10/20 |
856.5 |
864.3 |
850.9 |
851.3 |
-1.38% |
6,125,200 |
2023/10/19 |
868 |
875.4 |
863.2 |
863.2 |
-2.24% |
5,731,700 |
2023/10/18 |
877.9 |
888.7 |
876.8 |
883 |
+0.65% |
4,913,000 |
2023/10/17 |
877.9 |
891.8 |
868.6 |
877.3 |
+1.13% |
5,005,900 |
2023/10/16 |
865.9 |
874.4 |
863.5 |
867.5 |
-1.35% |
4,911,100 |
2023/10/13 |
893.7 |
900.6 |
877.1 |
879.4 |
-2.68% |
6,625,200 |
2023/10/12 |
889.5 |
906.9 |
889.2 |
903.6 |
+2.33% |
8,311,700 |
2023/10/11 |
885.7 |
894.9 |
882 |
883 |
-0.06% |
6,366,900 |
2023/10/10 |
868.5 |
886.2 |
862.1 |
883.5 |
+3.44% |
7,315,800 |
2023/10/6 |
848.3 |
863.2 |
844.6 |
854.1 |
+1.03% |
6,504,200 |
2023/10/5 |
822 |
848.5 |
819.1 |
845.4 |
+4.63% |
7,779,600 |
2023/10/4 |
830.9 |
831 |
804.7 |
808 |
-4.48% |
9,560,800 |
2023/10/3 |
850.9 |
859.7 |
843.3 |
845.9 |
-1.23% |
6,752,600 |
2023/10/2 |
863.2 |
876.9 |
855.3 |
856.4 |
-0.78% |
6,419,400 |
2023/9/29 |
870 |
872.5 |
853.4 |
863.1 |
-1.16% |
6,824,700 |
2023/9/28 |
872.1 |
879.2 |
857.6 |
873.2 |
-1.38% |
6,525,100 |
2023/9/27 |
891.1 |
893.3 |
870.4 |
885.4 |
-1.18% |
8,632,400 |
2023/9/26 |
898 |
900.3 |
892.2 |
896 |
+0.35% |
4,104,400 |
2023/9/25 |
899.9 |
899.9 |
889.2 |
892.9 |
-0.36% |
3,926,400 |
|