日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
1,313 |
1,347 |
1,313 |
1,346 |
+2.59% |
57,900 |
2024/3/28 |
1,319 |
1,319 |
1,305 |
1,312 |
+0.08% |
30,800 |
2024/3/27 |
1,318 |
1,318 |
1,305 |
1,311 |
+0.08% |
41,800 |
2024/3/26 |
1,301 |
1,318 |
1,300 |
1,310 |
+0.54% |
24,200 |
2024/3/25 |
1,320 |
1,335 |
1,301 |
1,303 |
-1.51% |
43,500 |
2024/3/22 |
1,345 |
1,346 |
1,322 |
1,323 |
-1.42% |
28,600 |
2024/3/21 |
1,335 |
1,355 |
1,332 |
1,342 |
+1.44% |
67,700 |
2024/3/19 |
1,306 |
1,323 |
1,302 |
1,323 |
+0.08% |
51,300 |
2024/3/18 |
1,306 |
1,339 |
1,306 |
1,322 |
+3.36% |
98,500 |
2024/3/15 |
1,240 |
1,298 |
1,230 |
1,279 |
+3.48% |
76,800 |
2024/3/14 |
1,265 |
1,265 |
1,232 |
1,236 |
-1.75% |
49,300 |
2024/3/13 |
1,289 |
1,297 |
1,258 |
1,258 |
-1.95% |
46,700 |
2024/3/12 |
1,255 |
1,298 |
1,245 |
1,283 |
+2.23% |
81,200 |
2024/3/11 |
1,209 |
1,308 |
1,209 |
1,255 |
-1.10% |
252,900 |
2024/3/8 |
1,277 |
1,302 |
1,267 |
1,269 |
-1.40% |
150,900 |
2024/3/7 |
1,324 |
1,336 |
1,286 |
1,287 |
-1.68% |
150,700 |
2024/3/6 |
1,257 |
1,309 |
1,256 |
1,309 |
+3.97% |
123,100 |
2024/3/5 |
1,240 |
1,274 |
1,236 |
1,259 |
+1.53% |
66,500 |
2024/3/4 |
1,260 |
1,260 |
1,238 |
1,240 |
-1.20% |
69,000 |
2024/3/1 |
1,263 |
1,279 |
1,242 |
1,255 |
+0.00% |
126,800 |
2024/2/29 |
1,264 |
1,264 |
1,231 |
1,255 |
+1.95% |
100,900 |
2024/2/28 |
1,219 |
1,239 |
1,219 |
1,231 |
+1.40% |
55,800 |
2024/2/27 |
1,219 |
1,228 |
1,200 |
1,214 |
-0.41% |
66,700 |
2024/2/26 |
1,195 |
1,224 |
1,192 |
1,219 |
+3.22% |
94,400 |
2024/2/22 |
1,177 |
1,189 |
1,169 |
1,181 |
+1.46% |
69,500 |
2024/2/21 |
1,170 |
1,173 |
1,156 |
1,164 |
-1.10% |
47,800 |
2024/2/20 |
1,176 |
1,195 |
1,175 |
1,177 |
+0.09% |
38,200 |
2024/2/19 |
1,178 |
1,180 |
1,163 |
1,176 |
-0.17% |
41,900 |
2024/2/16 |
1,155 |
1,180 |
1,155 |
1,178 |
+2.52% |
96,700 |
2024/2/15 |
1,152 |
1,156 |
1,138 |
1,149 |
+0.52% |
52,400 |
2024/2/14 |
1,150 |
1,150 |
1,135 |
1,143 |
-1.55% |
36,600 |
2024/2/13 |
1,142 |
1,161 |
1,142 |
1,161 |
+1.84% |
45,700 |
2024/2/9 |
1,139 |
1,154 |
1,138 |
1,140 |
-1.30% |
46,000 |
2024/2/8 |
1,153 |
1,163 |
1,134 |
1,155 |
+0.00% |
55,900 |
2024/2/7 |
1,157 |
1,158 |
1,150 |
1,155 |
-0.60% |
32,100 |
2024/2/6 |
1,176 |
1,176 |
1,161 |
1,162 |
-1.19% |
29,300 |
2024/2/5 |
1,165 |
1,177 |
1,161 |
1,176 |
+1.55% |
52,800 |
2024/2/2 |
1,167 |
1,167 |
1,153 |
1,158 |
-0.77% |
26,300 |
2024/2/1 |
1,191 |
1,191 |
1,167 |
1,167 |
-2.42% |
31,200 |
2024/1/31 |
1,188 |
1,196 |
1,177 |
1,196 |
+0.59% |
31,600 |
2024/1/30 |
1,190 |
1,197 |
1,174 |
1,189 |
-0.08% |
64,500 |
2024/1/29 |
1,170 |
1,208 |
1,165 |
1,190 |
+3.84% |
138,700 |
2024/1/26 |
1,157 |
1,169 |
1,146 |
1,146 |
-0.35% |
67,300 |
2024/1/25 |
1,139 |
1,153 |
1,139 |
1,150 |
+0.17% |
51,400 |
2024/1/24 |
1,154 |
1,159 |
1,145 |
1,148 |
-1.20% |
63,700 |
2024/1/23 |
1,161 |
1,173 |
1,151 |
1,162 |
+0.35% |
82,800 |
2024/1/22 |
1,167 |
1,178 |
1,158 |
1,158 |
-0.52% |
60,600 |
2024/1/19 |
1,170 |
1,185 |
1,161 |
1,164 |
-0.09% |
79,500 |
2024/1/18 |
1,165 |
1,173 |
1,156 |
1,165 |
+0.00% |
50,400 |
2024/1/17 |
1,183 |
1,192 |
1,165 |
1,165 |
-1.02% |
56,100 |
2024/1/16 |
1,201 |
1,201 |
1,176 |
1,177 |
-1.67% |
55,800 |
2024/1/15 |
1,200 |
1,208 |
1,185 |
1,197 |
+1.10% |
63,000 |
2024/1/12 |
1,191 |
1,195 |
1,169 |
1,184 |
-0.17% |
78,700 |
2024/1/11 |
1,199 |
1,201 |
1,184 |
1,186 |
+0.34% |
53,900 |
2024/1/10 |
1,180 |
1,195 |
1,174 |
1,182 |
+0.68% |
63,700 |
2024/1/9 |
1,189 |
1,189 |
1,157 |
1,174 |
+0.26% |
80,700 |
2024/1/5 |
1,165 |
1,186 |
1,159 |
1,171 |
+1.21% |
131,800 |
2024/1/4 |
1,117 |
1,158 |
1,108 |
1,157 |
+6.44% |
150,000 |
2023/12/29 |
1,083 |
1,090 |
1,078 |
1,087 |
-0.64% |
61,800 |
2023/12/28 |
1,078 |
1,094 |
1,064 |
1,094 |
+2.05% |
57,300 |
2023/12/27 |
1,043 |
1,078 |
1,043 |
1,072 |
+2.39% |
94,600 |
2023/12/26 |
1,037 |
1,053 |
1,037 |
1,047 |
+0.96% |
62,600 |
2023/12/25 |
1,053 |
1,056 |
1,037 |
1,037 |
-1.43% |
113,300 |
2023/12/22 |
1,054 |
1,067 |
1,051 |
1,052 |
-0.57% |
72,000 |
2023/12/21 |
1,063 |
1,071 |
1,057 |
1,058 |
-2.40% |
57,100 |
2023/12/20 |
1,102 |
1,110 |
1,084 |
1,084 |
-0.91% |
86,800 |
2023/12/19 |
1,059 |
1,103 |
1,046 |
1,094 |
+2.82% |
176,400 |
2023/12/18 |
1,101 |
1,104 |
1,057 |
1,064 |
-4.06% |
142,400 |
2023/12/15 |
1,099 |
1,128 |
1,055 |
1,109 |
-6.49% |
354,400 |
2023/12/14 |
1,245 |
1,258 |
1,176 |
1,186 |
-6.10% |
166,500 |
2023/12/13 |
1,249 |
1,267 |
1,242 |
1,263 |
+1.36% |
46,300 |
2023/12/12 |
1,255 |
1,268 |
1,241 |
1,246 |
+0.32% |
58,500 |
2023/12/11 |
1,248 |
1,266 |
1,234 |
1,242 |
+0.16% |
52,200 |
2023/12/8 |
1,265 |
1,269 |
1,235 |
1,240 |
-2.59% |
56,100 |
2023/12/7 |
1,310 |
1,310 |
1,273 |
1,273 |
-2.75% |
34,600 |
2023/12/6 |
1,275 |
1,309 |
1,275 |
1,309 |
+2.67% |
48,800 |
2023/12/5 |
1,286 |
1,296 |
1,272 |
1,275 |
-1.62% |
41,400 |
2023/12/4 |
1,301 |
1,305 |
1,284 |
1,296 |
-1.07% |
34,200 |
2023/12/1 |
1,312 |
1,325 |
1,302 |
1,310 |
-0.30% |
49,000 |
2023/11/30 |
1,294 |
1,314 |
1,290 |
1,314 |
+1.62% |
40,900 |
2023/11/29 |
1,293 |
1,301 |
1,285 |
1,293 |
-0.08% |
29,300 |
2023/11/28 |
1,300 |
1,306 |
1,281 |
1,294 |
-0.46% |
27,400 |
2023/11/27 |
1,309 |
1,321 |
1,290 |
1,300 |
+0.93% |
48,800 |
2023/11/24 |
1,273 |
1,296 |
1,273 |
1,288 |
+1.58% |
41,000 |
2023/11/22 |
1,280 |
1,283 |
1,265 |
1,268 |
-1.09% |
38,400 |
2023/11/21 |
1,296 |
1,300 |
1,278 |
1,282 |
-0.62% |
68,100 |
2023/11/20 |
1,297 |
1,311 |
1,287 |
1,290 |
-0.54% |
39,300 |
2023/11/17 |
1,297 |
1,298 |
1,279 |
1,297 |
+0.00% |
31,500 |
2023/11/16 |
1,312 |
1,319 |
1,290 |
1,297 |
-2.33% |
25,800 |
2023/11/15 |
1,316 |
1,331 |
1,311 |
1,328 |
+2.31% |
46,500 |
2023/11/14 |
1,290 |
1,306 |
1,290 |
1,298 |
+0.15% |
25,200 |
2023/11/13 |
1,320 |
1,323 |
1,291 |
1,296 |
-0.54% |
57,500 |
2023/11/10 |
1,295 |
1,304 |
1,280 |
1,303 |
-0.69% |
21,700 |
2023/11/9 |
1,291 |
1,319 |
1,290 |
1,312 |
+1.00% |
18,500 |
2023/11/8 |
1,312 |
1,312 |
1,283 |
1,299 |
-0.76% |
30,400 |
2023/11/7 |
1,308 |
1,323 |
1,307 |
1,309 |
-0.98% |
22,500 |
2023/11/6 |
1,287 |
1,323 |
1,285 |
1,322 |
+3.28% |
72,300 |
2023/11/2 |
1,267 |
1,280 |
1,258 |
1,280 |
+2.07% |
29,300 |
2023/11/1 |
1,264 |
1,282 |
1,249 |
1,254 |
+0.00% |
43,400 |
2023/10/31 |
1,248 |
1,254 |
1,221 |
1,254 |
+0.80% |
35,600 |
2023/10/30 |
1,264 |
1,274 |
1,236 |
1,244 |
-3.57% |
60,700 |
2023/10/27 |
1,269 |
1,294 |
1,269 |
1,290 |
+2.87% |
175,200 |
2023/10/26 |
1,280 |
1,282 |
1,253 |
1,254 |
-2.49% |
38,600 |
2023/10/25 |
1,309 |
1,315 |
1,285 |
1,286 |
-1.68% |
30,400 |
2023/10/24 |
1,319 |
1,323 |
1,272 |
1,308 |
-0.53% |
56,500 |
2023/10/23 |
1,387 |
1,393 |
1,314 |
1,315 |
-1.05% |
71,900 |
2023/10/20 |
1,328 |
1,340 |
1,310 |
1,329 |
+0.08% |
38,800 |
2023/10/19 |
1,326 |
1,342 |
1,316 |
1,328 |
-0.45% |
55,800 |
2023/10/18 |
1,314 |
1,341 |
1,298 |
1,334 |
+0.98% |
67,600 |
2023/10/17 |
1,327 |
1,355 |
1,314 |
1,321 |
-0.23% |
34,800 |
2023/10/16 |
1,340 |
1,348 |
1,313 |
1,324 |
-2.79% |
62,800 |
2023/10/13 |
1,375 |
1,386 |
1,360 |
1,362 |
-2.71% |
60,700 |
2023/10/12 |
1,340 |
1,403 |
1,340 |
1,400 |
+3.70% |
110,600 |
2023/10/11 |
1,368 |
1,371 |
1,345 |
1,350 |
-0.74% |
74,800 |
2023/10/10 |
1,336 |
1,361 |
1,336 |
1,360 |
+2.72% |
91,000 |
2023/10/6 |
1,290 |
1,336 |
1,290 |
1,324 |
+2.64% |
78,300 |
2023/10/5 |
1,267 |
1,297 |
1,267 |
1,290 |
+3.04% |
50,800 |
2023/10/4 |
1,260 |
1,270 |
1,242 |
1,252 |
-2.49% |
123,100 |
2023/10/3 |
1,293 |
1,309 |
1,280 |
1,284 |
-0.70% |
92,000 |
2023/10/2 |
1,313 |
1,335 |
1,293 |
1,293 |
-0.39% |
61,300 |
2023/9/29 |
1,326 |
1,329 |
1,291 |
1,298 |
-2.11% |
60,100 |
2023/9/28 |
1,316 |
1,350 |
1,310 |
1,326 |
+0.76% |
112,500 |
2023/9/27 |
1,270 |
1,317 |
1,268 |
1,316 |
+3.62% |
115,300 |
|