日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
1,234 |
1,250 |
1,230 |
1,250 |
+1.71% |
199,100 |
2024/3/28 |
1,249 |
1,253 |
1,226 |
1,229 |
-3.08% |
255,400 |
2024/3/27 |
1,276 |
1,277 |
1,266 |
1,268 |
-0.16% |
289,100 |
2024/3/26 |
1,260 |
1,274 |
1,254 |
1,270 |
+1.11% |
227,200 |
2024/3/25 |
1,264 |
1,268 |
1,256 |
1,256 |
-0.63% |
218,500 |
2024/3/22 |
1,278 |
1,278 |
1,253 |
1,264 |
-0.08% |
346,600 |
2024/3/21 |
1,248 |
1,265 |
1,244 |
1,265 |
+3.77% |
610,900 |
2024/3/19 |
1,200 |
1,225 |
1,199 |
1,219 |
+2.27% |
375,100 |
2024/3/18 |
1,192 |
1,194 |
1,184 |
1,192 |
+0.68% |
209,000 |
2024/3/15 |
1,186 |
1,195 |
1,181 |
1,184 |
-0.84% |
331,500 |
2024/3/14 |
1,172 |
1,194 |
1,168 |
1,194 |
+1.70% |
283,900 |
2024/3/13 |
1,196 |
1,198 |
1,170 |
1,174 |
-1.34% |
311,300 |
2024/3/12 |
1,188 |
1,191 |
1,171 |
1,190 |
-0.58% |
349,700 |
2024/3/11 |
1,233 |
1,233 |
1,189 |
1,197 |
-2.92% |
312,800 |
2024/3/8 |
1,225 |
1,241 |
1,220 |
1,233 |
+0.33% |
278,400 |
2024/3/7 |
1,224 |
1,240 |
1,219 |
1,229 |
+0.66% |
370,300 |
2024/3/6 |
1,202 |
1,224 |
1,199 |
1,221 |
+1.58% |
268,500 |
2024/3/5 |
1,190 |
1,202 |
1,184 |
1,202 |
+0.25% |
253,000 |
2024/3/4 |
1,216 |
1,216 |
1,198 |
1,199 |
-1.40% |
231,400 |
2024/3/1 |
1,214 |
1,220 |
1,211 |
1,216 |
-0.08% |
227,900 |
2024/2/29 |
1,227 |
1,232 |
1,213 |
1,217 |
-0.81% |
193,200 |
2024/2/28 |
1,234 |
1,235 |
1,224 |
1,227 |
-0.32% |
190,600 |
2024/2/27 |
1,224 |
1,235 |
1,222 |
1,231 |
+0.57% |
214,500 |
2024/2/26 |
1,225 |
1,230 |
1,220 |
1,224 |
+0.25% |
227,100 |
2024/2/22 |
1,221 |
1,228 |
1,215 |
1,221 |
+0.83% |
194,400 |
2024/2/21 |
1,211 |
1,217 |
1,199 |
1,211 |
+1.68% |
257,600 |
2024/2/20 |
1,190 |
1,191 |
1,185 |
1,191 |
+0.51% |
164,000 |
2024/2/19 |
1,172 |
1,185 |
1,171 |
1,185 |
+1.54% |
153,600 |
2024/2/16 |
1,164 |
1,171 |
1,157 |
1,167 |
+1.04% |
211,400 |
2024/2/15 |
1,174 |
1,178 |
1,155 |
1,155 |
-0.94% |
218,000 |
2024/2/14 |
1,184 |
1,184 |
1,159 |
1,166 |
-1.52% |
225,900 |
2024/2/13 |
1,184 |
1,185 |
1,174 |
1,184 |
+0.51% |
245,700 |
2024/2/9 |
1,176 |
1,184 |
1,174 |
1,178 |
-0.42% |
235,100 |
2024/2/8 |
1,166 |
1,188 |
1,158 |
1,183 |
+1.46% |
377,700 |
2024/2/7 |
1,158 |
1,167 |
1,157 |
1,166 |
+0.69% |
303,800 |
2024/2/6 |
1,163 |
1,168 |
1,157 |
1,158 |
+0.00% |
330,900 |
2024/2/5 |
1,180 |
1,182 |
1,153 |
1,158 |
-5.47% |
1,120,800 |
2024/2/2 |
1,214 |
1,229 |
1,202 |
1,225 |
+1.24% |
236,700 |
2024/2/1 |
1,215 |
1,218 |
1,210 |
1,210 |
-1.71% |
282,600 |
2024/1/31 |
1,220 |
1,232 |
1,216 |
1,231 |
+0.65% |
183,700 |
2024/1/30 |
1,232 |
1,238 |
1,223 |
1,223 |
-0.73% |
206,000 |
2024/1/29 |
1,231 |
1,239 |
1,229 |
1,232 |
+0.57% |
179,900 |
2024/1/26 |
1,234 |
1,237 |
1,221 |
1,225 |
-0.73% |
202,900 |
2024/1/25 |
1,224 |
1,239 |
1,222 |
1,234 |
+1.15% |
216,300 |
2024/1/24 |
1,223 |
1,224 |
1,214 |
1,220 |
-0.08% |
143,200 |
2024/1/23 |
1,227 |
1,231 |
1,218 |
1,221 |
+0.00% |
244,100 |
2024/1/22 |
1,218 |
1,225 |
1,214 |
1,221 |
+2.35% |
288,400 |
2024/1/19 |
1,196 |
1,201 |
1,185 |
1,193 |
+0.00% |
135,100 |
2024/1/18 |
1,185 |
1,200 |
1,185 |
1,193 |
+0.25% |
108,500 |
2024/1/17 |
1,202 |
1,213 |
1,190 |
1,190 |
-0.50% |
185,000 |
2024/1/16 |
1,204 |
1,206 |
1,195 |
1,196 |
-0.50% |
126,100 |
2024/1/15 |
1,187 |
1,205 |
1,187 |
1,202 |
+1.35% |
144,600 |
2024/1/12 |
1,200 |
1,204 |
1,184 |
1,186 |
-0.59% |
192,800 |
2024/1/11 |
1,202 |
1,204 |
1,193 |
1,193 |
-0.17% |
230,300 |
2024/1/10 |
1,200 |
1,201 |
1,192 |
1,195 |
+0.00% |
128,500 |
2024/1/9 |
1,201 |
1,211 |
1,192 |
1,195 |
-0.08% |
151,400 |
2024/1/5 |
1,201 |
1,208 |
1,195 |
1,196 |
-0.25% |
183,100 |
2024/1/4 |
1,185 |
1,199 |
1,169 |
1,199 |
+1.96% |
193,000 |
2023/12/29 |
1,175 |
1,184 |
1,167 |
1,176 |
+0.34% |
142,300 |
2023/12/28 |
1,163 |
1,172 |
1,161 |
1,172 |
+0.77% |
129,300 |
2023/12/27 |
1,150 |
1,163 |
1,148 |
1,163 |
+1.48% |
177,400 |
2023/12/26 |
1,157 |
1,157 |
1,137 |
1,146 |
-0.35% |
300,900 |
2023/12/25 |
1,140 |
1,163 |
1,140 |
1,150 |
+1.86% |
270,200 |
2023/12/22 |
1,120 |
1,135 |
1,120 |
1,129 |
+0.98% |
197,500 |
2023/12/21 |
1,118 |
1,122 |
1,114 |
1,118 |
-0.97% |
162,600 |
2023/12/20 |
1,123 |
1,136 |
1,119 |
1,129 |
+0.53% |
268,000 |
2023/12/19 |
1,120 |
1,123 |
1,111 |
1,123 |
+0.81% |
199,900 |
2023/12/18 |
1,107 |
1,115 |
1,101 |
1,114 |
+0.00% |
224,600 |
2023/12/15 |
1,115 |
1,120 |
1,108 |
1,114 |
-0.09% |
425,000 |
2023/12/14 |
1,137 |
1,141 |
1,112 |
1,115 |
-2.19% |
282,500 |
2023/12/13 |
1,150 |
1,152 |
1,132 |
1,140 |
-0.87% |
197,500 |
2023/12/12 |
1,174 |
1,174 |
1,150 |
1,150 |
-1.37% |
159,500 |
2023/12/11 |
1,160 |
1,167 |
1,158 |
1,166 |
+1.57% |
200,600 |
2023/12/8 |
1,158 |
1,160 |
1,144 |
1,148 |
-1.80% |
261,700 |
2023/12/7 |
1,179 |
1,184 |
1,168 |
1,169 |
-1.68% |
155,200 |
2023/12/6 |
1,168 |
1,191 |
1,167 |
1,189 |
+1.80% |
171,500 |
2023/12/5 |
1,172 |
1,177 |
1,166 |
1,168 |
-1.10% |
202,000 |
2023/12/4 |
1,174 |
1,184 |
1,162 |
1,181 |
+0.08% |
210,800 |
2023/12/1 |
1,183 |
1,186 |
1,176 |
1,180 |
-0.34% |
202,000 |
2023/11/30 |
1,186 |
1,189 |
1,177 |
1,184 |
-0.25% |
197,800 |
2023/11/29 |
1,195 |
1,197 |
1,186 |
1,187 |
-1.08% |
139,000 |
2023/11/28 |
1,202 |
1,206 |
1,195 |
1,200 |
-0.50% |
125,400 |
2023/11/27 |
1,221 |
1,221 |
1,198 |
1,206 |
-0.99% |
141,000 |
2023/11/24 |
1,205 |
1,220 |
1,199 |
1,218 |
+1.67% |
177,700 |
2023/11/22 |
1,188 |
1,203 |
1,186 |
1,198 |
+0.50% |
116,600 |
2023/11/21 |
1,190 |
1,194 |
1,184 |
1,192 |
+0.08% |
159,600 |
2023/11/20 |
1,218 |
1,221 |
1,190 |
1,191 |
-2.06% |
210,900 |
2023/11/17 |
1,192 |
1,216 |
1,189 |
1,216 |
+1.93% |
141,500 |
2023/11/16 |
1,201 |
1,207 |
1,186 |
1,193 |
-1.16% |
191,300 |
2023/11/15 |
1,217 |
1,217 |
1,204 |
1,207 |
-0.17% |
158,600 |
2023/11/14 |
1,205 |
1,211 |
1,195 |
1,209 |
+0.58% |
159,000 |
2023/11/13 |
1,227 |
1,227 |
1,198 |
1,202 |
-1.88% |
191,000 |
2023/11/10 |
1,205 |
1,225 |
1,195 |
1,225 |
+1.16% |
159,900 |
2023/11/9 |
1,197 |
1,212 |
1,190 |
1,211 |
+1.51% |
243,700 |
2023/11/8 |
1,213 |
1,221 |
1,187 |
1,193 |
-1.65% |
308,200 |
2023/11/7 |
1,256 |
1,259 |
1,213 |
1,213 |
-3.42% |
232,800 |
2023/11/6 |
1,251 |
1,261 |
1,231 |
1,256 |
+0.72% |
381,700 |
2023/11/2 |
1,252 |
1,288 |
1,234 |
1,247 |
+1.96% |
552,800 |
2023/11/1 |
1,254 |
1,276 |
1,221 |
1,223 |
+2.00% |
617,100 |
2023/10/31 |
1,180 |
1,202 |
1,178 |
1,199 |
+1.70% |
254,600 |
2023/10/30 |
1,185 |
1,192 |
1,169 |
1,179 |
-1.83% |
805,100 |
2023/10/27 |
1,178 |
1,203 |
1,177 |
1,201 |
+1.44% |
194,000 |
2023/10/26 |
1,199 |
1,199 |
1,177 |
1,184 |
-1.33% |
164,200 |
2023/10/25 |
1,208 |
1,212 |
1,196 |
1,200 |
+1.01% |
184,200 |
2023/10/24 |
1,190 |
1,195 |
1,156 |
1,188 |
-0.59% |
316,100 |
2023/10/23 |
1,210 |
1,210 |
1,194 |
1,195 |
-1.32% |
161,200 |
2023/10/20 |
1,207 |
1,216 |
1,194 |
1,211 |
+0.25% |
173,000 |
2023/10/19 |
1,209 |
1,219 |
1,207 |
1,208 |
-1.39% |
135,600 |
2023/10/18 |
1,233 |
1,233 |
1,212 |
1,225 |
+0.33% |
188,400 |
2023/10/17 |
1,235 |
1,236 |
1,212 |
1,221 |
-0.41% |
124,200 |
2023/10/16 |
1,230 |
1,236 |
1,216 |
1,226 |
-0.89% |
147,300 |
2023/10/13 |
1,250 |
1,253 |
1,233 |
1,237 |
-1.83% |
224,100 |
2023/10/12 |
1,256 |
1,262 |
1,247 |
1,260 |
-0.16% |
133,300 |
2023/10/11 |
1,264 |
1,269 |
1,252 |
1,262 |
-0.16% |
133,600 |
2023/10/10 |
1,238 |
1,269 |
1,235 |
1,264 |
+2.60% |
245,000 |
2023/10/6 |
1,223 |
1,240 |
1,223 |
1,232 |
+1.07% |
142,700 |
2023/10/5 |
1,211 |
1,223 |
1,201 |
1,219 |
+1.41% |
186,300 |
2023/10/4 |
1,200 |
1,219 |
1,194 |
1,202 |
-1.72% |
303,000 |
2023/10/3 |
1,258 |
1,258 |
1,222 |
1,223 |
-3.01% |
231,700 |
2023/10/2 |
1,267 |
1,285 |
1,261 |
1,261 |
-1.10% |
158,300 |
2023/9/29 |
1,293 |
1,300 |
1,267 |
1,275 |
-0.86% |
224,300 |
2023/9/28 |
1,292 |
1,303 |
1,283 |
1,286 |
-1.98% |
219,800 |
2023/9/27 |
1,298 |
1,315 |
1,290 |
1,312 |
+0.85% |
228,100 |
|