日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
1,734 |
1,751 |
1,694 |
1,723 |
-2.05% |
546,600 |
2024/3/27 |
1,751 |
1,781 |
1,743 |
1,759 |
+1.32% |
629,000 |
2024/3/26 |
1,720 |
1,743 |
1,708 |
1,736 |
+0.46% |
315,700 |
2024/3/25 |
1,752 |
1,762 |
1,728 |
1,728 |
-1.26% |
380,900 |
2024/3/22 |
1,732 |
1,760 |
1,727 |
1,750 |
+2.10% |
634,100 |
2024/3/21 |
1,681 |
1,725 |
1,680 |
1,714 |
+1.84% |
589,500 |
2024/3/19 |
1,675 |
1,700 |
1,673 |
1,683 |
+0.06% |
542,100 |
2024/3/18 |
1,685 |
1,717 |
1,677 |
1,682 |
+0.66% |
543,500 |
2024/3/15 |
1,690 |
1,695 |
1,666 |
1,671 |
-1.36% |
906,100 |
2024/3/14 |
1,709 |
1,709 |
1,670 |
1,694 |
-1.05% |
999,000 |
2024/3/13 |
1,752 |
1,758 |
1,711 |
1,712 |
-1.83% |
396,800 |
2024/3/12 |
1,729 |
1,746 |
1,694 |
1,744 |
+0.40% |
280,300 |
2024/3/11 |
1,761 |
1,767 |
1,712 |
1,737 |
-2.74% |
330,400 |
2024/3/8 |
1,750 |
1,800 |
1,748 |
1,786 |
+0.85% |
535,300 |
2024/3/7 |
1,773 |
1,787 |
1,762 |
1,771 |
+0.97% |
471,500 |
2024/3/6 |
1,749 |
1,764 |
1,744 |
1,754 |
+0.29% |
474,400 |
2024/3/5 |
1,720 |
1,762 |
1,717 |
1,749 |
+2.10% |
621,300 |
2024/3/4 |
1,710 |
1,731 |
1,691 |
1,713 |
+0.47% |
602,400 |
2024/3/1 |
1,712 |
1,727 |
1,686 |
1,705 |
-0.23% |
669,800 |
2024/2/29 |
1,675 |
1,721 |
1,675 |
1,709 |
+3.08% |
1,073,400 |
2024/2/28 |
1,650 |
1,673 |
1,646 |
1,658 |
+2.28% |
742,800 |
2024/2/27 |
1,606 |
1,628 |
1,595 |
1,621 |
+1.63% |
620,900 |
2024/2/26 |
1,615 |
1,630 |
1,588 |
1,595 |
-0.31% |
258,500 |
2024/2/22 |
1,601 |
1,605 |
1,588 |
1,600 |
+0.31% |
314,300 |
2024/2/21 |
1,600 |
1,615 |
1,590 |
1,595 |
+1.85% |
408,300 |
2024/2/20 |
1,593 |
1,602 |
1,557 |
1,566 |
-1.69% |
434,100 |
2024/2/19 |
1,560 |
1,603 |
1,558 |
1,593 |
+1.92% |
302,500 |
2024/2/16 |
1,582 |
1,582 |
1,563 |
1,563 |
-0.06% |
303,800 |
2024/2/15 |
1,584 |
1,586 |
1,540 |
1,564 |
-1.08% |
427,100 |
2024/2/14 |
1,601 |
1,615 |
1,566 |
1,581 |
-1.98% |
502,900 |
2024/2/13 |
1,583 |
1,613 |
1,577 |
1,613 |
+3.46% |
513,000 |
2024/2/9 |
1,606 |
1,606 |
1,552 |
1,559 |
-3.17% |
467,400 |
2024/2/8 |
1,629 |
1,638 |
1,591 |
1,610 |
-0.43% |
551,500 |
2024/2/7 |
1,556 |
1,625 |
1,551 |
1,617 |
+3.72% |
615,500 |
2024/2/6 |
1,582 |
1,588 |
1,558 |
1,559 |
-1.76% |
515,000 |
2024/2/5 |
1,621 |
1,632 |
1,583 |
1,587 |
-1.67% |
382,500 |
2024/2/2 |
1,608 |
1,639 |
1,595 |
1,614 |
+0.81% |
802,000 |
2024/2/1 |
1,537 |
1,622 |
1,480 |
1,601 |
+5.19% |
1,568,500 |
2024/1/31 |
1,468 |
1,527 |
1,456 |
1,522 |
+4.25% |
1,213,500 |
2024/1/30 |
1,456 |
1,475 |
1,415 |
1,460 |
+0.76% |
589,200 |
2024/1/29 |
1,438 |
1,467 |
1,436 |
1,449 |
+2.04% |
501,800 |
2024/1/26 |
1,438 |
1,438 |
1,409 |
1,420 |
-0.91% |
237,000 |
2024/1/25 |
1,437 |
1,448 |
1,426 |
1,433 |
+0.84% |
400,600 |
2024/1/24 |
1,432 |
1,434 |
1,406 |
1,421 |
-1.25% |
327,200 |
2024/1/23 |
1,440 |
1,458 |
1,430 |
1,439 |
-1.30% |
503,600 |
2024/1/22 |
1,460 |
1,507 |
1,448 |
1,458 |
+1.46% |
754,400 |
2024/1/19 |
1,432 |
1,441 |
1,415 |
1,437 |
+0.77% |
452,300 |
2024/1/18 |
1,412 |
1,434 |
1,404 |
1,426 |
+1.13% |
357,300 |
2024/1/17 |
1,389 |
1,450 |
1,389 |
1,410 |
+1.51% |
528,300 |
2024/1/16 |
1,417 |
1,417 |
1,386 |
1,389 |
-1.98% |
368,700 |
2024/1/15 |
1,390 |
1,418 |
1,390 |
1,417 |
+1.94% |
297,300 |
2024/1/12 |
1,410 |
1,420 |
1,384 |
1,390 |
-1.28% |
380,100 |
2024/1/11 |
1,420 |
1,420 |
1,401 |
1,408 |
+0.28% |
313,800 |
2024/1/10 |
1,392 |
1,417 |
1,390 |
1,404 |
+0.57% |
287,100 |
2024/1/9 |
1,378 |
1,400 |
1,371 |
1,396 |
+1.90% |
307,300 |
2024/1/5 |
1,397 |
1,400 |
1,367 |
1,370 |
-1.79% |
204,200 |
2024/1/4 |
1,399 |
1,402 |
1,385 |
1,395 |
+1.23% |
207,700 |
2023/12/29 |
1,362 |
1,380 |
1,356 |
1,378 |
+1.32% |
324,000 |
2023/12/28 |
1,345 |
1,360 |
1,341 |
1,360 |
+0.67% |
202,000 |
2023/12/27 |
1,367 |
1,367 |
1,346 |
1,351 |
+0.15% |
283,100 |
2023/12/26 |
1,353 |
1,358 |
1,342 |
1,349 |
+0.97% |
286,000 |
2023/12/25 |
1,351 |
1,368 |
1,333 |
1,336 |
-0.96% |
189,500 |
2023/12/22 |
1,350 |
1,362 |
1,338 |
1,349 |
+0.67% |
320,200 |
2023/12/21 |
1,348 |
1,353 |
1,332 |
1,340 |
-0.59% |
301,100 |
2023/12/20 |
1,360 |
1,361 |
1,343 |
1,348 |
-0.81% |
496,000 |
2023/12/19 |
1,350 |
1,367 |
1,344 |
1,359 |
+0.22% |
279,900 |
2023/12/18 |
1,342 |
1,362 |
1,321 |
1,356 |
-1.17% |
306,200 |
2023/12/15 |
1,377 |
1,383 |
1,361 |
1,372 |
-0.36% |
279,700 |
2023/12/14 |
1,382 |
1,388 |
1,354 |
1,377 |
-0.94% |
304,600 |
2023/12/13 |
1,405 |
1,420 |
1,387 |
1,390 |
-0.79% |
382,200 |
2023/12/12 |
1,400 |
1,412 |
1,395 |
1,401 |
+0.07% |
350,000 |
2023/12/11 |
1,374 |
1,402 |
1,362 |
1,400 |
+4.17% |
343,100 |
2023/12/8 |
1,389 |
1,389 |
1,335 |
1,344 |
-4.21% |
597,900 |
2023/12/7 |
1,374 |
1,409 |
1,373 |
1,403 |
+0.72% |
539,800 |
2023/12/6 |
1,345 |
1,395 |
1,345 |
1,393 |
+3.88% |
440,500 |
2023/12/5 |
1,360 |
1,371 |
1,340 |
1,341 |
-1.54% |
247,600 |
2023/12/4 |
1,364 |
1,366 |
1,344 |
1,362 |
-0.51% |
237,000 |
2023/12/1 |
1,348 |
1,374 |
1,343 |
1,369 |
+3.09% |
427,200 |
2023/11/30 |
1,314 |
1,330 |
1,311 |
1,328 |
+0.30% |
465,600 |
2023/11/29 |
1,331 |
1,338 |
1,320 |
1,324 |
-0.75% |
245,600 |
2023/11/28 |
1,334 |
1,336 |
1,319 |
1,334 |
+0.83% |
285,000 |
2023/11/27 |
1,336 |
1,341 |
1,316 |
1,323 |
-1.05% |
313,300 |
2023/11/24 |
1,340 |
1,342 |
1,329 |
1,337 |
+1.29% |
315,400 |
2023/11/22 |
1,312 |
1,327 |
1,295 |
1,320 |
+2.25% |
408,000 |
2023/11/21 |
1,308 |
1,310 |
1,282 |
1,291 |
-1.75% |
533,000 |
2023/11/20 |
1,340 |
1,349 |
1,309 |
1,314 |
-2.88% |
308,900 |
2023/11/17 |
1,326 |
1,356 |
1,326 |
1,353 |
+2.42% |
320,900 |
2023/11/16 |
1,332 |
1,341 |
1,310 |
1,321 |
-0.30% |
409,200 |
2023/11/15 |
1,370 |
1,374 |
1,322 |
1,325 |
-3.50% |
513,200 |
2023/11/14 |
1,390 |
1,395 |
1,370 |
1,373 |
-1.08% |
185,800 |
2023/11/13 |
1,415 |
1,416 |
1,381 |
1,388 |
-1.21% |
413,500 |
2023/11/10 |
1,371 |
1,406 |
1,367 |
1,405 |
+2.93% |
322,700 |
2023/11/9 |
1,343 |
1,373 |
1,339 |
1,365 |
+0.29% |
310,400 |
2023/11/8 |
1,375 |
1,381 |
1,351 |
1,361 |
-1.87% |
349,100 |
2023/11/7 |
1,405 |
1,435 |
1,387 |
1,387 |
-1.21% |
392,000 |
2023/11/6 |
1,419 |
1,419 |
1,376 |
1,404 |
+0.00% |
537,400 |
2023/11/2 |
1,429 |
1,434 |
1,396 |
1,404 |
-0.71% |
546,800 |
2023/11/1 |
1,423 |
1,440 |
1,398 |
1,414 |
+1.29% |
800,000 |
2023/10/31 |
1,313 |
1,403 |
1,313 |
1,396 |
+7.22% |
1,227,800 |
2023/10/30 |
1,320 |
1,331 |
1,294 |
1,302 |
-1.29% |
2,077,500 |
2023/10/27 |
1,311 |
1,327 |
1,310 |
1,319 |
+1.00% |
335,600 |
2023/10/26 |
1,330 |
1,339 |
1,303 |
1,306 |
-1.51% |
498,800 |
2023/10/25 |
1,321 |
1,333 |
1,318 |
1,326 |
+0.38% |
425,800 |
2023/10/24 |
1,313 |
1,323 |
1,295 |
1,321 |
+0.84% |
548,300 |
2023/10/23 |
1,316 |
1,329 |
1,310 |
1,310 |
-0.76% |
336,600 |
2023/10/20 |
1,320 |
1,332 |
1,312 |
1,320 |
+0.84% |
373,200 |
2023/10/19 |
1,302 |
1,314 |
1,298 |
1,309 |
-0.53% |
242,700 |
2023/10/18 |
1,303 |
1,316 |
1,298 |
1,316 |
+1.62% |
346,000 |
2023/10/17 |
1,298 |
1,308 |
1,288 |
1,295 |
+0.39% |
320,600 |
2023/10/16 |
1,294 |
1,299 |
1,281 |
1,290 |
-1.53% |
547,000 |
2023/10/13 |
1,317 |
1,331 |
1,304 |
1,310 |
-1.13% |
534,600 |
2023/10/12 |
1,338 |
1,343 |
1,321 |
1,325 |
-0.97% |
588,300 |
2023/10/11 |
1,342 |
1,346 |
1,330 |
1,338 |
-0.37% |
416,400 |
2023/10/10 |
1,368 |
1,375 |
1,342 |
1,343 |
-0.30% |
623,300 |
2023/10/6 |
1,311 |
1,358 |
1,311 |
1,347 |
+2.05% |
557,800 |
2023/10/5 |
1,289 |
1,320 |
1,285 |
1,320 |
+3.04% |
414,300 |
2023/10/4 |
1,315 |
1,331 |
1,280 |
1,281 |
-4.12% |
598,500 |
2023/10/3 |
1,375 |
1,377 |
1,334 |
1,336 |
-3.54% |
535,800 |
2023/10/2 |
1,387 |
1,417 |
1,375 |
1,385 |
+0.58% |
653,700 |
2023/9/29 |
1,386 |
1,392 |
1,368 |
1,377 |
-0.79% |
681,500 |
2023/9/28 |
1,385 |
1,402 |
1,378 |
1,388 |
-0.64% |
461,800 |
2023/9/27 |
1,370 |
1,399 |
1,359 |
1,397 |
+1.82% |
556,900 |
2023/9/26 |
1,361 |
1,382 |
1,357 |
1,372 |
+0.66% |
354,800 |
|