日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
1,057 |
1,071 |
1,057 |
1,064 |
+1.04% |
133,600 |
2024/3/28 |
1,043 |
1,077 |
1,043 |
1,053 |
-5.39% |
270,400 |
2024/3/27 |
1,117 |
1,119 |
1,103 |
1,113 |
+0.00% |
456,500 |
2024/3/26 |
1,120 |
1,122 |
1,108 |
1,113 |
+0.09% |
128,500 |
2024/3/25 |
1,125 |
1,128 |
1,112 |
1,112 |
-1.16% |
161,500 |
2024/3/22 |
1,125 |
1,129 |
1,112 |
1,125 |
+0.27% |
125,200 |
2024/3/21 |
1,138 |
1,140 |
1,122 |
1,122 |
+0.72% |
149,200 |
2024/3/19 |
1,106 |
1,116 |
1,095 |
1,114 |
+1.92% |
134,500 |
2024/3/18 |
1,085 |
1,098 |
1,081 |
1,093 |
+1.77% |
96,800 |
2024/3/15 |
1,072 |
1,087 |
1,068 |
1,074 |
+0.00% |
113,300 |
2024/3/14 |
1,064 |
1,074 |
1,057 |
1,074 |
+1.13% |
99,200 |
2024/3/13 |
1,071 |
1,076 |
1,052 |
1,062 |
-0.84% |
125,300 |
2024/3/12 |
1,060 |
1,071 |
1,043 |
1,071 |
+1.04% |
194,300 |
2024/3/11 |
1,092 |
1,094 |
1,056 |
1,060 |
-3.46% |
307,000 |
2024/3/8 |
1,089 |
1,101 |
1,078 |
1,098 |
+1.20% |
147,800 |
2024/3/7 |
1,094 |
1,103 |
1,078 |
1,085 |
-0.55% |
159,700 |
2024/3/6 |
1,091 |
1,097 |
1,079 |
1,091 |
+0.18% |
182,400 |
2024/3/5 |
1,072 |
1,095 |
1,065 |
1,089 |
+1.78% |
139,400 |
2024/3/4 |
1,073 |
1,076 |
1,062 |
1,070 |
+0.00% |
175,200 |
2024/3/1 |
1,090 |
1,090 |
1,068 |
1,070 |
-0.93% |
186,000 |
2024/2/29 |
1,083 |
1,092 |
1,075 |
1,080 |
-0.28% |
165,400 |
2024/2/28 |
1,068 |
1,083 |
1,066 |
1,083 |
+1.69% |
139,300 |
2024/2/27 |
1,070 |
1,078 |
1,065 |
1,065 |
-0.28% |
149,100 |
2024/2/26 |
1,070 |
1,074 |
1,062 |
1,068 |
-0.28% |
154,800 |
2024/2/22 |
1,090 |
1,092 |
1,066 |
1,071 |
-0.83% |
151,900 |
2024/2/21 |
1,077 |
1,086 |
1,064 |
1,080 |
+1.31% |
156,200 |
2024/2/20 |
1,084 |
1,092 |
1,066 |
1,066 |
-1.48% |
202,000 |
2024/2/19 |
1,065 |
1,087 |
1,065 |
1,082 |
+2.85% |
212,000 |
2024/2/16 |
1,070 |
1,070 |
1,045 |
1,052 |
-1.59% |
289,300 |
2024/2/15 |
1,091 |
1,093 |
1,059 |
1,069 |
-1.20% |
267,000 |
2024/2/14 |
1,106 |
1,135 |
1,073 |
1,082 |
-15.86% |
622,000 |
2024/2/13 |
1,300 |
1,300 |
1,277 |
1,286 |
-0.92% |
140,600 |
2024/2/9 |
1,302 |
1,310 |
1,298 |
1,298 |
-1.07% |
78,300 |
2024/2/8 |
1,314 |
1,319 |
1,290 |
1,312 |
-0.30% |
95,000 |
2024/2/7 |
1,319 |
1,328 |
1,313 |
1,316 |
-0.15% |
45,600 |
2024/2/6 |
1,330 |
1,333 |
1,315 |
1,318 |
-1.72% |
102,000 |
2024/2/5 |
1,335 |
1,342 |
1,325 |
1,341 |
+0.52% |
61,400 |
2024/2/2 |
1,351 |
1,351 |
1,327 |
1,334 |
-1.04% |
72,200 |
2024/2/1 |
1,356 |
1,365 |
1,343 |
1,348 |
-0.81% |
58,400 |
2024/1/31 |
1,346 |
1,359 |
1,344 |
1,359 |
+1.04% |
45,900 |
2024/1/30 |
1,363 |
1,373 |
1,345 |
1,345 |
-1.47% |
189,900 |
2024/1/29 |
1,338 |
1,374 |
1,338 |
1,365 |
+2.40% |
117,300 |
2024/1/26 |
1,336 |
1,341 |
1,325 |
1,333 |
-0.45% |
57,100 |
2024/1/25 |
1,322 |
1,343 |
1,314 |
1,339 |
+1.21% |
74,200 |
2024/1/24 |
1,336 |
1,339 |
1,322 |
1,323 |
-1.19% |
71,900 |
2024/1/23 |
1,350 |
1,356 |
1,336 |
1,339 |
-0.52% |
65,000 |
2024/1/22 |
1,342 |
1,351 |
1,336 |
1,346 |
+0.90% |
45,700 |
2024/1/19 |
1,349 |
1,352 |
1,331 |
1,334 |
+0.30% |
52,800 |
2024/1/18 |
1,354 |
1,359 |
1,325 |
1,330 |
-1.48% |
89,300 |
2024/1/17 |
1,365 |
1,375 |
1,347 |
1,350 |
-0.15% |
76,000 |
2024/1/16 |
1,365 |
1,365 |
1,343 |
1,352 |
-0.44% |
92,700 |
2024/1/15 |
1,340 |
1,360 |
1,337 |
1,358 |
+2.03% |
111,100 |
2024/1/12 |
1,322 |
1,347 |
1,322 |
1,331 |
+0.15% |
133,100 |
2024/1/11 |
1,315 |
1,334 |
1,315 |
1,329 |
+1.53% |
125,600 |
2024/1/10 |
1,290 |
1,309 |
1,283 |
1,309 |
+1.16% |
102,700 |
2024/1/9 |
1,274 |
1,295 |
1,274 |
1,294 |
+2.54% |
134,700 |
2024/1/5 |
1,256 |
1,290 |
1,254 |
1,262 |
+2.19% |
207,900 |
2024/1/4 |
1,225 |
1,235 |
1,203 |
1,235 |
+1.56% |
137,300 |
2023/12/29 |
1,213 |
1,226 |
1,208 |
1,216 |
+0.58% |
81,000 |
2023/12/28 |
1,203 |
1,222 |
1,202 |
1,209 |
+0.42% |
55,500 |
2023/12/27 |
1,201 |
1,206 |
1,197 |
1,204 |
+0.42% |
54,400 |
2023/12/26 |
1,204 |
1,207 |
1,191 |
1,199 |
+0.42% |
39,900 |
2023/12/25 |
1,217 |
1,218 |
1,194 |
1,194 |
-1.40% |
48,900 |
2023/12/22 |
1,210 |
1,223 |
1,207 |
1,211 |
+0.25% |
40,100 |
2023/12/21 |
1,206 |
1,224 |
1,206 |
1,208 |
-0.90% |
45,400 |
2023/12/20 |
1,203 |
1,227 |
1,197 |
1,219 |
+2.01% |
88,000 |
2023/12/19 |
1,201 |
1,212 |
1,190 |
1,195 |
-0.50% |
58,400 |
2023/12/18 |
1,204 |
1,205 |
1,186 |
1,201 |
-1.48% |
89,900 |
2023/12/15 |
1,221 |
1,235 |
1,217 |
1,219 |
-1.06% |
78,300 |
2023/12/14 |
1,260 |
1,261 |
1,231 |
1,232 |
-1.75% |
95,700 |
2023/12/13 |
1,290 |
1,294 |
1,251 |
1,254 |
-2.72% |
113,500 |
2023/12/12 |
1,251 |
1,292 |
1,250 |
1,289 |
+2.71% |
135,700 |
2023/12/11 |
1,230 |
1,255 |
1,230 |
1,255 |
+2.37% |
98,000 |
2023/12/8 |
1,240 |
1,252 |
1,216 |
1,226 |
-2.08% |
135,900 |
2023/12/7 |
1,246 |
1,259 |
1,235 |
1,252 |
+0.16% |
89,900 |
2023/12/6 |
1,197 |
1,250 |
1,197 |
1,250 |
+4.25% |
142,500 |
2023/12/5 |
1,219 |
1,221 |
1,196 |
1,199 |
-1.72% |
87,800 |
2023/12/4 |
1,219 |
1,221 |
1,201 |
1,220 |
+0.00% |
77,800 |
2023/12/1 |
1,189 |
1,220 |
1,189 |
1,220 |
+3.04% |
142,000 |
2023/11/30 |
1,178 |
1,184 |
1,165 |
1,184 |
+0.42% |
57,600 |
2023/11/29 |
1,179 |
1,186 |
1,174 |
1,179 |
-0.92% |
51,200 |
2023/11/28 |
1,157 |
1,194 |
1,157 |
1,190 |
+2.94% |
105,300 |
2023/11/27 |
1,157 |
1,175 |
1,152 |
1,156 |
+0.52% |
97,900 |
2023/11/24 |
1,149 |
1,156 |
1,140 |
1,150 |
+0.97% |
44,700 |
2023/11/22 |
1,141 |
1,149 |
1,138 |
1,139 |
-0.18% |
32,800 |
2023/11/21 |
1,134 |
1,147 |
1,130 |
1,141 |
+0.26% |
52,600 |
2023/11/20 |
1,145 |
1,155 |
1,138 |
1,138 |
-0.61% |
47,800 |
2023/11/17 |
1,129 |
1,146 |
1,126 |
1,145 |
+2.14% |
61,800 |
2023/11/16 |
1,138 |
1,145 |
1,120 |
1,121 |
-0.44% |
86,900 |
2023/11/15 |
1,154 |
1,154 |
1,125 |
1,126 |
-1.23% |
87,000 |
2023/11/14 |
1,167 |
1,170 |
1,138 |
1,140 |
-1.30% |
79,200 |
2023/11/13 |
1,160 |
1,168 |
1,146 |
1,155 |
+0.09% |
84,300 |
2023/11/10 |
1,151 |
1,154 |
1,141 |
1,154 |
+0.09% |
64,800 |
2023/11/9 |
1,148 |
1,153 |
1,129 |
1,153 |
+1.32% |
97,900 |
2023/11/8 |
1,169 |
1,169 |
1,125 |
1,138 |
-2.07% |
132,600 |
2023/11/7 |
1,186 |
1,186 |
1,160 |
1,162 |
-1.69% |
59,100 |
2023/11/6 |
1,162 |
1,182 |
1,162 |
1,182 |
+2.43% |
99,900 |
2023/11/2 |
1,158 |
1,170 |
1,149 |
1,154 |
-0.17% |
93,700 |
2023/11/1 |
1,163 |
1,175 |
1,156 |
1,156 |
-0.43% |
72,700 |
2023/10/31 |
1,132 |
1,161 |
1,112 |
1,161 |
+1.57% |
132,200 |
2023/10/30 |
1,152 |
1,159 |
1,139 |
1,143 |
-0.61% |
317,800 |
2023/10/27 |
1,128 |
1,151 |
1,128 |
1,150 |
+2.50% |
117,100 |
2023/10/26 |
1,129 |
1,140 |
1,115 |
1,122 |
-1.41% |
89,000 |
2023/10/25 |
1,145 |
1,148 |
1,134 |
1,138 |
+1.25% |
100,300 |
2023/10/24 |
1,142 |
1,145 |
1,103 |
1,124 |
-1.58% |
142,000 |
2023/10/23 |
1,165 |
1,167 |
1,137 |
1,142 |
-1.55% |
85,800 |
2023/10/20 |
1,155 |
1,168 |
1,144 |
1,160 |
+0.00% |
63,800 |
2023/10/19 |
1,172 |
1,179 |
1,157 |
1,160 |
-1.69% |
77,600 |
2023/10/18 |
1,167 |
1,183 |
1,166 |
1,180 |
+1.46% |
106,500 |
2023/10/17 |
1,163 |
1,180 |
1,152 |
1,163 |
+0.95% |
85,700 |
2023/10/16 |
1,159 |
1,180 |
1,150 |
1,152 |
-0.78% |
105,800 |
2023/10/13 |
1,172 |
1,179 |
1,155 |
1,161 |
-1.61% |
94,800 |
2023/10/12 |
1,181 |
1,183 |
1,164 |
1,180 |
+0.85% |
61,000 |
2023/10/11 |
1,195 |
1,195 |
1,170 |
1,170 |
-1.85% |
88,100 |
2023/10/10 |
1,162 |
1,202 |
1,155 |
1,192 |
+5.21% |
231,300 |
2023/10/6 |
1,144 |
1,146 |
1,127 |
1,133 |
+0.09% |
67,600 |
2023/10/5 |
1,098 |
1,133 |
1,098 |
1,132 |
+4.62% |
125,400 |
2023/10/4 |
1,110 |
1,110 |
1,077 |
1,082 |
-3.74% |
193,500 |
2023/10/3 |
1,177 |
1,178 |
1,122 |
1,124 |
-4.10% |
182,000 |
2023/10/2 |
1,141 |
1,205 |
1,141 |
1,172 |
+2.72% |
185,100 |
2023/9/29 |
1,178 |
1,185 |
1,130 |
1,141 |
-1.64% |
236,300 |
2023/9/28 |
1,144 |
1,168 |
1,141 |
1,160 |
+0.61% |
154,900 |
2023/9/27 |
1,150 |
1,156 |
1,133 |
1,153 |
+0.17% |
161,300 |
|