日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
1,241 |
1,241 |
1,222 |
1,224 |
-1.29% |
39,600 |
2024/3/27 |
1,250 |
1,250 |
1,231 |
1,240 |
+0.24% |
66,300 |
2024/3/26 |
1,234 |
1,247 |
1,224 |
1,237 |
+0.16% |
60,600 |
2024/3/25 |
1,218 |
1,238 |
1,209 |
1,235 |
+1.40% |
75,000 |
2024/3/22 |
1,200 |
1,218 |
1,196 |
1,218 |
+2.10% |
81,600 |
2024/3/21 |
1,204 |
1,204 |
1,180 |
1,193 |
+0.51% |
103,300 |
2024/3/19 |
1,182 |
1,192 |
1,173 |
1,187 |
+0.76% |
58,700 |
2024/3/18 |
1,199 |
1,204 |
1,173 |
1,178 |
-1.42% |
194,300 |
2024/3/15 |
1,188 |
1,198 |
1,185 |
1,195 |
+0.59% |
35,200 |
2024/3/14 |
1,185 |
1,193 |
1,182 |
1,188 |
-0.17% |
16,700 |
2024/3/13 |
1,201 |
1,201 |
1,180 |
1,190 |
-0.83% |
15,600 |
2024/3/12 |
1,185 |
1,200 |
1,181 |
1,200 |
+1.27% |
9,500 |
2024/3/11 |
1,196 |
1,196 |
1,178 |
1,185 |
-0.92% |
31,500 |
2024/3/8 |
1,194 |
1,206 |
1,192 |
1,196 |
-0.17% |
27,700 |
2024/3/7 |
1,210 |
1,214 |
1,194 |
1,198 |
-0.33% |
20,000 |
2024/3/6 |
1,188 |
1,208 |
1,184 |
1,202 |
+0.84% |
26,700 |
2024/3/5 |
1,182 |
1,206 |
1,180 |
1,192 |
+1.02% |
42,100 |
2024/3/4 |
1,188 |
1,191 |
1,180 |
1,180 |
-1.09% |
30,900 |
2024/3/1 |
1,201 |
1,202 |
1,183 |
1,193 |
-0.58% |
31,600 |
2024/2/29 |
1,218 |
1,220 |
1,198 |
1,200 |
-1.07% |
42,300 |
2024/2/28 |
1,210 |
1,227 |
1,207 |
1,213 |
+0.25% |
36,000 |
2024/2/27 |
1,208 |
1,214 |
1,198 |
1,210 |
+0.75% |
30,500 |
2024/2/26 |
1,215 |
1,226 |
1,201 |
1,201 |
-0.50% |
49,300 |
2024/2/22 |
1,208 |
1,210 |
1,190 |
1,207 |
-0.25% |
62,100 |
2024/2/21 |
1,222 |
1,231 |
1,203 |
1,210 |
-1.47% |
43,300 |
2024/2/20 |
1,216 |
1,234 |
1,204 |
1,228 |
+1.24% |
69,000 |
2024/2/19 |
1,191 |
1,219 |
1,186 |
1,213 |
+2.36% |
66,000 |
2024/2/16 |
1,171 |
1,185 |
1,163 |
1,185 |
+2.51% |
105,100 |
2024/2/15 |
1,160 |
1,185 |
1,142 |
1,156 |
+1.58% |
122,500 |
2024/2/14 |
1,200 |
1,204 |
1,138 |
1,138 |
-1.13% |
188,300 |
2024/2/13 |
1,167 |
1,167 |
1,145 |
1,151 |
+0.96% |
57,300 |
2024/2/9 |
1,143 |
1,148 |
1,136 |
1,140 |
+0.18% |
31,200 |
2024/2/8 |
1,137 |
1,139 |
1,127 |
1,138 |
-0.52% |
29,800 |
2024/2/7 |
1,141 |
1,145 |
1,135 |
1,144 |
+0.88% |
17,000 |
2024/2/6 |
1,161 |
1,161 |
1,134 |
1,134 |
-1.73% |
57,200 |
2024/2/5 |
1,158 |
1,163 |
1,154 |
1,154 |
-0.09% |
31,500 |
2024/2/2 |
1,163 |
1,163 |
1,148 |
1,155 |
+0.09% |
23,000 |
2024/2/1 |
1,166 |
1,168 |
1,154 |
1,154 |
-1.11% |
39,000 |
2024/1/31 |
1,157 |
1,167 |
1,155 |
1,167 |
+0.86% |
17,500 |
2024/1/30 |
1,165 |
1,165 |
1,155 |
1,157 |
-0.26% |
28,300 |
2024/1/29 |
1,169 |
1,169 |
1,155 |
1,160 |
+0.00% |
18,400 |
2024/1/26 |
1,164 |
1,169 |
1,156 |
1,160 |
-0.34% |
28,400 |
2024/1/25 |
1,146 |
1,170 |
1,146 |
1,164 |
+1.93% |
119,200 |
2024/1/24 |
1,125 |
1,145 |
1,122 |
1,142 |
+1.96% |
64,600 |
2024/1/23 |
1,128 |
1,139 |
1,115 |
1,120 |
-1.58% |
108,600 |
2024/1/22 |
1,125 |
1,143 |
1,124 |
1,138 |
+1.70% |
59,300 |
2024/1/19 |
1,105 |
1,124 |
1,105 |
1,119 |
+1.18% |
46,700 |
2024/1/18 |
1,100 |
1,112 |
1,100 |
1,106 |
+0.64% |
47,700 |
2024/1/17 |
1,115 |
1,115 |
1,098 |
1,099 |
-1.26% |
127,600 |
2024/1/16 |
1,130 |
1,132 |
1,109 |
1,113 |
-1.85% |
73,200 |
2024/1/15 |
1,117 |
1,139 |
1,117 |
1,134 |
+1.52% |
57,000 |
2024/1/12 |
1,124 |
1,126 |
1,109 |
1,117 |
-0.36% |
58,000 |
2024/1/11 |
1,132 |
1,133 |
1,120 |
1,121 |
-0.36% |
66,400 |
2024/1/10 |
1,139 |
1,139 |
1,117 |
1,125 |
-0.44% |
90,300 |
2024/1/9 |
1,124 |
1,135 |
1,119 |
1,130 |
+1.16% |
66,500 |
2024/1/5 |
1,123 |
1,129 |
1,114 |
1,117 |
-0.53% |
51,100 |
2024/1/4 |
1,120 |
1,132 |
1,116 |
1,123 |
+0.36% |
65,900 |
2023/12/29 |
1,101 |
1,119 |
1,099 |
1,119 |
+1.73% |
48,700 |
2023/12/28 |
1,115 |
1,122 |
1,095 |
1,100 |
-4.10% |
143,500 |
2023/12/27 |
1,142 |
1,149 |
1,135 |
1,147 |
+1.15% |
50,300 |
2023/12/26 |
1,131 |
1,136 |
1,131 |
1,134 |
+0.35% |
25,300 |
2023/12/25 |
1,142 |
1,142 |
1,127 |
1,130 |
-0.26% |
54,800 |
2023/12/22 |
1,134 |
1,135 |
1,125 |
1,133 |
-0.26% |
40,300 |
2023/12/21 |
1,130 |
1,140 |
1,128 |
1,136 |
+0.44% |
25,400 |
2023/12/20 |
1,130 |
1,138 |
1,129 |
1,131 |
+0.44% |
30,100 |
2023/12/19 |
1,125 |
1,134 |
1,111 |
1,126 |
-0.53% |
64,100 |
2023/12/18 |
1,131 |
1,132 |
1,121 |
1,132 |
-0.09% |
28,500 |
2023/12/15 |
1,130 |
1,136 |
1,129 |
1,133 |
-0.26% |
26,000 |
2023/12/14 |
1,139 |
1,140 |
1,130 |
1,136 |
+0.44% |
47,300 |
2023/12/13 |
1,135 |
1,139 |
1,125 |
1,131 |
-0.26% |
49,600 |
2023/12/12 |
1,140 |
1,146 |
1,131 |
1,134 |
-0.35% |
36,400 |
2023/12/11 |
1,130 |
1,138 |
1,128 |
1,138 |
+1.34% |
24,500 |
2023/12/8 |
1,130 |
1,132 |
1,120 |
1,123 |
-0.35% |
90,300 |
2023/12/7 |
1,135 |
1,135 |
1,127 |
1,127 |
-0.88% |
21,000 |
2023/12/6 |
1,123 |
1,138 |
1,123 |
1,137 |
+1.25% |
33,800 |
2023/12/5 |
1,128 |
1,133 |
1,123 |
1,123 |
-0.97% |
25,300 |
2023/12/4 |
1,125 |
1,134 |
1,125 |
1,134 |
+0.71% |
23,700 |
2023/12/1 |
1,124 |
1,129 |
1,120 |
1,126 |
+0.27% |
24,500 |
2023/11/30 |
1,106 |
1,123 |
1,104 |
1,123 |
+1.45% |
28,800 |
2023/11/29 |
1,110 |
1,116 |
1,107 |
1,107 |
-0.36% |
24,800 |
2023/11/28 |
1,110 |
1,115 |
1,106 |
1,111 |
+0.36% |
35,100 |
2023/11/27 |
1,134 |
1,134 |
1,103 |
1,107 |
-2.38% |
111,900 |
2023/11/24 |
1,136 |
1,136 |
1,131 |
1,134 |
-0.18% |
25,900 |
2023/11/22 |
1,119 |
1,136 |
1,119 |
1,136 |
+1.52% |
81,300 |
2023/11/21 |
1,114 |
1,123 |
1,112 |
1,119 |
+0.54% |
26,400 |
2023/11/20 |
1,121 |
1,125 |
1,111 |
1,113 |
-0.62% |
29,600 |
2023/11/17 |
1,124 |
1,125 |
1,114 |
1,120 |
+0.27% |
42,000 |
2023/11/16 |
1,114 |
1,123 |
1,113 |
1,117 |
+0.27% |
17,200 |
2023/11/15 |
1,115 |
1,119 |
1,111 |
1,114 |
+0.09% |
18,400 |
2023/11/14 |
1,112 |
1,115 |
1,101 |
1,113 |
-0.36% |
25,700 |
2023/11/13 |
1,128 |
1,128 |
1,114 |
1,117 |
-0.27% |
16,600 |
2023/11/10 |
1,112 |
1,120 |
1,108 |
1,120 |
+0.72% |
25,600 |
2023/11/9 |
1,109 |
1,113 |
1,102 |
1,112 |
+0.91% |
16,300 |
2023/11/8 |
1,106 |
1,115 |
1,094 |
1,102 |
+0.00% |
64,700 |
2023/11/7 |
1,122 |
1,122 |
1,101 |
1,102 |
-1.96% |
32,300 |
2023/11/6 |
1,128 |
1,130 |
1,115 |
1,124 |
+1.35% |
26,400 |
2023/11/2 |
1,112 |
1,120 |
1,104 |
1,109 |
-0.18% |
29,000 |
2023/11/1 |
1,112 |
1,122 |
1,109 |
1,111 |
-0.45% |
53,500 |
2023/10/31 |
1,103 |
1,117 |
1,093 |
1,116 |
+0.90% |
36,800 |
2023/10/30 |
1,121 |
1,121 |
1,097 |
1,106 |
-1.34% |
74,800 |
2023/10/27 |
1,122 |
1,123 |
1,109 |
1,121 |
+0.00% |
45,800 |
2023/10/26 |
1,129 |
1,136 |
1,121 |
1,121 |
-0.53% |
19,300 |
2023/10/25 |
1,137 |
1,137 |
1,122 |
1,127 |
+0.54% |
22,600 |
2023/10/24 |
1,130 |
1,130 |
1,100 |
1,121 |
+0.09% |
27,900 |
2023/10/23 |
1,127 |
1,131 |
1,120 |
1,120 |
-0.62% |
10,900 |
2023/10/20 |
1,122 |
1,135 |
1,120 |
1,127 |
+0.00% |
14,000 |
2023/10/19 |
1,128 |
1,136 |
1,121 |
1,127 |
-0.09% |
11,300 |
2023/10/18 |
1,135 |
1,135 |
1,121 |
1,128 |
+0.27% |
14,300 |
2023/10/17 |
1,127 |
1,128 |
1,120 |
1,125 |
+0.54% |
9,100 |
2023/10/16 |
1,125 |
1,126 |
1,113 |
1,119 |
-0.97% |
13,500 |
2023/10/13 |
1,138 |
1,138 |
1,125 |
1,130 |
-1.57% |
23,500 |
2023/10/12 |
1,135 |
1,149 |
1,135 |
1,148 |
+0.61% |
15,200 |
2023/10/11 |
1,158 |
1,158 |
1,135 |
1,141 |
-1.04% |
20,400 |
2023/10/10 |
1,138 |
1,154 |
1,138 |
1,153 |
+1.32% |
34,200 |
2023/10/6 |
1,132 |
1,152 |
1,129 |
1,138 |
+0.44% |
28,100 |
2023/10/5 |
1,102 |
1,134 |
1,102 |
1,133 |
+2.81% |
24,500 |
2023/10/4 |
1,117 |
1,118 |
1,101 |
1,102 |
-1.69% |
48,100 |
2023/10/3 |
1,142 |
1,142 |
1,121 |
1,121 |
-1.75% |
38,200 |
2023/10/2 |
1,141 |
1,153 |
1,138 |
1,141 |
+0.00% |
20,800 |
2023/9/29 |
1,157 |
1,162 |
1,140 |
1,141 |
-1.38% |
18,300 |
2023/9/28 |
1,167 |
1,167 |
1,150 |
1,157 |
-0.86% |
31,000 |
2023/9/27 |
1,158 |
1,167 |
1,147 |
1,167 |
+0.60% |
29,300 |
2023/9/26 |
1,170 |
1,170 |
1,155 |
1,160 |
-0.85% |
18,200 |
|