日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
1,548 |
1,567 |
1,532 |
1,565 |
+1.43% |
407,200 |
2024/3/27 |
1,524 |
1,555 |
1,524 |
1,543 |
+1.31% |
417,500 |
2024/3/26 |
1,523 |
1,527 |
1,507 |
1,523 |
-0.59% |
317,600 |
2024/3/25 |
1,552 |
1,564 |
1,528 |
1,532 |
-2.30% |
471,500 |
2024/3/22 |
1,584 |
1,589 |
1,545 |
1,568 |
-0.70% |
527,700 |
2024/3/21 |
1,555 |
1,596 |
1,546 |
1,579 |
+2.60% |
821,600 |
2024/3/19 |
1,543 |
1,550 |
1,523 |
1,539 |
+0.85% |
632,000 |
2024/3/18 |
1,507 |
1,528 |
1,484 |
1,526 |
+2.42% |
494,700 |
2024/3/15 |
1,495 |
1,509 |
1,461 |
1,490 |
+0.13% |
717,000 |
2024/3/14 |
1,465 |
1,511 |
1,452 |
1,488 |
+3.12% |
890,800 |
2024/3/13 |
1,473 |
1,480 |
1,431 |
1,443 |
-1.64% |
609,000 |
2024/3/12 |
1,493 |
1,496 |
1,442 |
1,467 |
-3.42% |
892,800 |
2024/3/11 |
1,582 |
1,582 |
1,514 |
1,519 |
-4.76% |
650,100 |
2024/3/8 |
1,591 |
1,603 |
1,573 |
1,595 |
-0.19% |
394,500 |
2024/3/7 |
1,638 |
1,640 |
1,597 |
1,598 |
-2.02% |
554,800 |
2024/3/6 |
1,611 |
1,644 |
1,598 |
1,631 |
+0.31% |
330,900 |
2024/3/5 |
1,630 |
1,636 |
1,596 |
1,626 |
-0.55% |
452,200 |
2024/3/4 |
1,648 |
1,662 |
1,630 |
1,635 |
-1.03% |
548,100 |
2024/3/1 |
1,662 |
1,681 |
1,644 |
1,652 |
+0.49% |
979,900 |
2024/2/29 |
1,671 |
1,676 |
1,637 |
1,644 |
-2.32% |
758,600 |
2024/2/28 |
1,685 |
1,697 |
1,666 |
1,683 |
-0.12% |
585,400 |
2024/2/27 |
1,708 |
1,716 |
1,667 |
1,685 |
-1.52% |
1,098,400 |
2024/2/26 |
1,744 |
1,747 |
1,706 |
1,711 |
-1.67% |
600,800 |
2024/2/22 |
1,737 |
1,751 |
1,716 |
1,740 |
+1.05% |
375,400 |
2024/2/21 |
1,735 |
1,743 |
1,712 |
1,722 |
-1.54% |
455,700 |
2024/2/20 |
1,768 |
1,768 |
1,736 |
1,749 |
-0.40% |
374,900 |
2024/2/19 |
1,746 |
1,765 |
1,722 |
1,756 |
+0.17% |
485,500 |
2024/2/16 |
1,747 |
1,779 |
1,745 |
1,753 |
+0.86% |
514,400 |
2024/2/15 |
1,771 |
1,779 |
1,726 |
1,738 |
-1.86% |
535,800 |
2024/2/14 |
1,790 |
1,807 |
1,770 |
1,771 |
-3.22% |
571,300 |
2024/2/13 |
1,800 |
1,846 |
1,787 |
1,830 |
+2.75% |
631,200 |
2024/2/9 |
1,835 |
1,846 |
1,781 |
1,781 |
-3.57% |
710,500 |
2024/2/8 |
1,842 |
1,880 |
1,825 |
1,847 |
-0.70% |
538,400 |
2024/2/7 |
1,840 |
1,911 |
1,831 |
1,860 |
+0.92% |
725,900 |
2024/2/6 |
1,880 |
1,891 |
1,843 |
1,843 |
-2.85% |
642,800 |
2024/2/5 |
1,940 |
1,942 |
1,886 |
1,897 |
-1.61% |
612,600 |
2024/2/2 |
1,943 |
1,971 |
1,913 |
1,928 |
-0.67% |
534,400 |
2024/2/1 |
1,972 |
1,983 |
1,917 |
1,941 |
-1.97% |
743,900 |
2024/1/31 |
1,892 |
1,980 |
1,857 |
1,980 |
+3.29% |
1,146,400 |
2024/1/30 |
1,931 |
1,985 |
1,883 |
1,917 |
-1.24% |
1,348,500 |
2024/1/29 |
1,887 |
1,948 |
1,876 |
1,941 |
+1.78% |
1,260,400 |
2024/1/26 |
1,762 |
1,965 |
1,761 |
1,907 |
+6.18% |
5,419,900 |
2024/1/25 |
1,800 |
1,815 |
1,754 |
1,796 |
+0.34% |
884,300 |
2024/1/24 |
1,790 |
1,801 |
1,772 |
1,790 |
+0.34% |
517,100 |
2024/1/23 |
1,812 |
1,818 |
1,765 |
1,784 |
-0.89% |
726,400 |
2024/1/22 |
1,740 |
1,813 |
1,722 |
1,800 |
+4.71% |
1,151,300 |
2024/1/19 |
1,702 |
1,729 |
1,695 |
1,719 |
+3.00% |
624,100 |
2024/1/18 |
1,702 |
1,707 |
1,662 |
1,669 |
-2.40% |
816,700 |
2024/1/17 |
1,756 |
1,778 |
1,710 |
1,710 |
-2.84% |
962,500 |
2024/1/16 |
1,836 |
1,841 |
1,757 |
1,760 |
-3.35% |
1,206,700 |
2024/1/15 |
1,894 |
1,895 |
1,812 |
1,821 |
-3.85% |
990,400 |
2024/1/12 |
1,859 |
1,895 |
1,821 |
1,894 |
+1.61% |
722,000 |
2024/1/11 |
1,878 |
1,891 |
1,864 |
1,864 |
-0.05% |
341,100 |
2024/1/10 |
1,840 |
1,903 |
1,831 |
1,865 |
+1.36% |
559,600 |
2024/1/9 |
1,843 |
1,866 |
1,813 |
1,840 |
-0.11% |
618,300 |
2024/1/5 |
1,880 |
1,894 |
1,822 |
1,842 |
-2.33% |
566,600 |
2024/1/4 |
1,890 |
1,908 |
1,851 |
1,886 |
-0.53% |
356,500 |
2023/12/29 |
1,933 |
1,937 |
1,883 |
1,896 |
-2.22% |
402,900 |
2023/12/28 |
1,881 |
1,939 |
1,849 |
1,939 |
+3.08% |
680,100 |
2023/12/27 |
1,811 |
1,889 |
1,811 |
1,881 |
+3.98% |
594,800 |
2023/12/26 |
1,840 |
1,853 |
1,803 |
1,809 |
-1.84% |
455,700 |
2023/12/25 |
1,927 |
1,931 |
1,842 |
1,843 |
-3.10% |
477,800 |
2023/12/22 |
1,863 |
1,938 |
1,860 |
1,902 |
+1.82% |
714,600 |
2023/12/21 |
1,883 |
1,895 |
1,861 |
1,868 |
-2.20% |
505,300 |
2023/12/20 |
1,856 |
1,918 |
1,844 |
1,910 |
+4.77% |
830,900 |
2023/12/19 |
1,830 |
1,836 |
1,788 |
1,823 |
-0.71% |
451,300 |
2023/12/18 |
1,856 |
1,870 |
1,821 |
1,836 |
-2.34% |
434,800 |
2023/12/15 |
1,769 |
1,880 |
1,768 |
1,880 |
+6.15% |
824,300 |
2023/12/14 |
1,809 |
1,868 |
1,771 |
1,771 |
-2.64% |
452,200 |
2023/12/13 |
1,824 |
1,840 |
1,796 |
1,819 |
-0.33% |
367,000 |
2023/12/12 |
1,833 |
1,847 |
1,811 |
1,825 |
+0.94% |
459,000 |
2023/12/11 |
1,782 |
1,818 |
1,755 |
1,808 |
+3.26% |
538,800 |
2023/12/8 |
1,770 |
1,780 |
1,744 |
1,751 |
-2.23% |
474,100 |
2023/12/7 |
1,839 |
1,841 |
1,768 |
1,791 |
-3.86% |
759,300 |
2023/12/6 |
1,842 |
1,884 |
1,842 |
1,863 |
+0.22% |
279,300 |
2023/12/5 |
1,840 |
1,873 |
1,826 |
1,859 |
+0.00% |
382,700 |
2023/12/4 |
1,913 |
1,927 |
1,841 |
1,859 |
-3.68% |
645,200 |
2023/12/1 |
1,856 |
1,932 |
1,843 |
1,930 |
+5.41% |
733,900 |
2023/11/30 |
1,830 |
1,837 |
1,809 |
1,831 |
-0.33% |
365,400 |
2023/11/29 |
1,859 |
1,867 |
1,832 |
1,837 |
+0.16% |
307,000 |
2023/11/28 |
1,852 |
1,873 |
1,832 |
1,834 |
-1.98% |
357,800 |
2023/11/27 |
1,910 |
1,912 |
1,862 |
1,871 |
-2.04% |
429,300 |
2023/11/24 |
1,973 |
1,980 |
1,910 |
1,910 |
-2.40% |
398,500 |
2023/11/22 |
1,977 |
1,983 |
1,951 |
1,957 |
-1.01% |
361,900 |
2023/11/21 |
1,930 |
2,013 |
1,911 |
1,977 |
+3.18% |
624,000 |
2023/11/20 |
1,939 |
1,957 |
1,916 |
1,916 |
-0.36% |
304,800 |
2023/11/17 |
1,918 |
1,939 |
1,893 |
1,923 |
-0.57% |
409,100 |
2023/11/16 |
1,934 |
1,940 |
1,900 |
1,934 |
+0.00% |
381,500 |
2023/11/15 |
1,898 |
1,943 |
1,889 |
1,934 |
+3.37% |
563,100 |
2023/11/14 |
1,839 |
1,914 |
1,820 |
1,871 |
+3.14% |
769,700 |
2023/11/13 |
1,832 |
1,847 |
1,802 |
1,814 |
+0.78% |
469,300 |
2023/11/10 |
1,800 |
1,836 |
1,788 |
1,800 |
-0.22% |
654,100 |
2023/11/9 |
1,869 |
1,895 |
1,804 |
1,804 |
-4.30% |
881,300 |
2023/11/8 |
1,908 |
1,933 |
1,871 |
1,885 |
-4.99% |
816,800 |
2023/11/7 |
1,998 |
2,009 |
1,945 |
1,984 |
-0.70% |
744,300 |
2023/11/6 |
2,021 |
2,055 |
1,984 |
1,998 |
+0.86% |
995,900 |
2023/11/2 |
2,002 |
2,009 |
1,968 |
1,981 |
-0.55% |
642,500 |
2023/11/1 |
1,984 |
2,052 |
1,975 |
1,992 |
+2.47% |
1,335,700 |
2023/10/31 |
1,862 |
1,950 |
1,807 |
1,944 |
+3.24% |
1,290,400 |
2023/10/30 |
1,901 |
1,922 |
1,788 |
1,883 |
+0.43% |
2,177,100 |
2023/10/27 |
1,854 |
1,926 |
1,786 |
1,875 |
+8.13% |
4,186,300 |
2023/10/26 |
1,752 |
1,780 |
1,731 |
1,734 |
-3.24% |
594,900 |
2023/10/25 |
1,788 |
1,829 |
1,771 |
1,792 |
+1.70% |
479,500 |
2023/10/24 |
1,743 |
1,782 |
1,728 |
1,762 |
+1.38% |
669,700 |
2023/10/23 |
1,798 |
1,814 |
1,714 |
1,738 |
-4.40% |
727,900 |
2023/10/20 |
1,827 |
1,853 |
1,818 |
1,818 |
-1.25% |
338,700 |
2023/10/19 |
1,845 |
1,862 |
1,836 |
1,841 |
-1.97% |
285,800 |
2023/10/18 |
1,893 |
1,896 |
1,853 |
1,878 |
+0.16% |
235,800 |
2023/10/17 |
1,910 |
1,913 |
1,856 |
1,875 |
+0.11% |
417,400 |
2023/10/16 |
1,880 |
1,884 |
1,824 |
1,873 |
-1.37% |
408,600 |
2023/10/13 |
1,886 |
1,935 |
1,876 |
1,899 |
-0.37% |
655,200 |
2023/10/12 |
1,822 |
1,913 |
1,801 |
1,906 |
+4.15% |
804,300 |
2023/10/11 |
1,835 |
1,860 |
1,819 |
1,830 |
-0.97% |
534,500 |
2023/10/10 |
1,760 |
1,915 |
1,757 |
1,848 |
+6.33% |
1,641,300 |
2023/10/6 |
1,748 |
1,762 |
1,724 |
1,738 |
-0.29% |
411,300 |
2023/10/5 |
1,668 |
1,747 |
1,664 |
1,743 |
+4.81% |
741,800 |
2023/10/4 |
1,666 |
1,681 |
1,632 |
1,663 |
-1.60% |
670,600 |
2023/10/3 |
1,717 |
1,732 |
1,690 |
1,690 |
-3.15% |
635,700 |
2023/10/2 |
1,767 |
1,819 |
1,745 |
1,745 |
-2.68% |
830,700 |
2023/9/29 |
1,824 |
1,824 |
1,780 |
1,793 |
-1.81% |
689,900 |
2023/9/28 |
1,845 |
1,893 |
1,824 |
1,826 |
-0.44% |
664,400 |
2023/9/27 |
1,864 |
1,864 |
1,822 |
1,834 |
-2.86% |
552,900 |
2023/9/26 |
1,920 |
1,927 |
1,888 |
1,888 |
-1.15% |
303,900 |
|