日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/18 |
1,518 |
1,564 |
1,515 |
1,559 |
+3.31% |
1,096,300 |
2024/3/15 |
1,525 |
1,537 |
1,483 |
1,509 |
-3.27% |
1,550,700 |
2024/3/14 |
1,550 |
1,586 |
1,530 |
1,560 |
+0.19% |
980,200 |
2024/3/13 |
1,592 |
1,592 |
1,529 |
1,557 |
-1.58% |
1,615,500 |
2024/3/12 |
1,615 |
1,649 |
1,560 |
1,582 |
-8.82% |
5,022,800 |
2024/3/11 |
1,770 |
1,780 |
1,707 |
1,735 |
-2.96% |
1,905,400 |
2024/3/8 |
1,671 |
1,826 |
1,664 |
1,788 |
+7.58% |
4,810,300 |
2024/3/7 |
1,606 |
1,662 |
1,570 |
1,662 |
+4.07% |
2,001,600 |
2024/3/6 |
1,500 |
1,599 |
1,497 |
1,597 |
+5.41% |
2,009,700 |
2024/3/5 |
1,469 |
1,546 |
1,457 |
1,515 |
+1.95% |
1,103,400 |
2024/3/4 |
1,535 |
1,540 |
1,484 |
1,486 |
-4.13% |
1,202,800 |
2024/3/1 |
1,450 |
1,561 |
1,450 |
1,550 |
+6.46% |
3,123,900 |
2024/2/29 |
1,454 |
1,464 |
1,423 |
1,456 |
+0.34% |
749,500 |
2024/2/28 |
1,435 |
1,480 |
1,429 |
1,451 |
+1.19% |
1,330,900 |
2024/2/27 |
1,424 |
1,434 |
1,388 |
1,434 |
+0.28% |
1,185,400 |
2024/2/26 |
1,425 |
1,448 |
1,406 |
1,430 |
-0.21% |
879,200 |
2024/2/22 |
1,410 |
1,436 |
1,386 |
1,433 |
+0.99% |
1,013,500 |
2024/2/21 |
1,429 |
1,449 |
1,416 |
1,419 |
-1.39% |
848,200 |
2024/2/20 |
1,399 |
1,446 |
1,393 |
1,439 |
+4.12% |
1,799,800 |
2024/2/19 |
1,336 |
1,397 |
1,327 |
1,382 |
+3.13% |
1,323,100 |
2024/2/16 |
1,332 |
1,344 |
1,313 |
1,340 |
+1.75% |
1,572,400 |
2024/2/15 |
1,402 |
1,415 |
1,304 |
1,317 |
-5.73% |
2,397,900 |
2024/2/14 |
1,347 |
1,399 |
1,296 |
1,397 |
+1.60% |
3,090,100 |
2024/2/13 |
1,385 |
1,410 |
1,363 |
1,375 |
-0.65% |
1,631,800 |
2024/2/9 |
1,418 |
1,421 |
1,382 |
1,384 |
-3.42% |
1,577,900 |
2024/2/8 |
1,425 |
1,439 |
1,419 |
1,433 |
+0.21% |
831,300 |
2024/2/7 |
1,422 |
1,444 |
1,404 |
1,430 |
+0.28% |
1,170,900 |
2024/2/6 |
1,405 |
1,431 |
1,388 |
1,426 |
+0.92% |
819,000 |
2024/2/5 |
1,406 |
1,419 |
1,388 |
1,413 |
+0.57% |
722,000 |
2024/2/2 |
1,421 |
1,435 |
1,401 |
1,405 |
-1.20% |
666,900 |
2024/2/1 |
1,428 |
1,435 |
1,395 |
1,422 |
-1.32% |
1,335,600 |
2024/1/31 |
1,421 |
1,442 |
1,413 |
1,441 |
-0.21% |
798,500 |
2024/1/30 |
1,445 |
1,450 |
1,414 |
1,444 |
+0.14% |
933,100 |
2024/1/29 |
1,414 |
1,465 |
1,412 |
1,442 |
+1.55% |
1,047,900 |
2024/1/26 |
1,506 |
1,506 |
1,420 |
1,420 |
-6.15% |
2,335,500 |
2024/1/25 |
1,458 |
1,513 |
1,448 |
1,513 |
+3.70% |
1,339,900 |
2024/1/24 |
1,430 |
1,465 |
1,426 |
1,459 |
+1.81% |
1,009,100 |
2024/1/23 |
1,463 |
1,467 |
1,428 |
1,433 |
-2.12% |
752,400 |
2024/1/22 |
1,443 |
1,467 |
1,423 |
1,464 |
+1.67% |
758,700 |
2024/1/19 |
1,430 |
1,457 |
1,424 |
1,440 |
+0.98% |
910,900 |
2024/1/18 |
1,433 |
1,436 |
1,408 |
1,426 |
+0.28% |
1,093,800 |
2024/1/17 |
1,506 |
1,518 |
1,420 |
1,422 |
-6.94% |
2,715,500 |
2024/1/16 |
1,530 |
1,533 |
1,506 |
1,528 |
+0.00% |
687,200 |
2024/1/15 |
1,540 |
1,549 |
1,515 |
1,528 |
-1.55% |
997,400 |
2024/1/12 |
1,599 |
1,623 |
1,548 |
1,552 |
-2.39% |
1,235,700 |
2024/1/11 |
1,572 |
1,608 |
1,559 |
1,590 |
+1.92% |
1,609,700 |
2024/1/10 |
1,523 |
1,572 |
1,516 |
1,560 |
+2.70% |
1,463,900 |
2024/1/9 |
1,525 |
1,539 |
1,478 |
1,519 |
+0.60% |
1,919,500 |
2024/1/5 |
1,466 |
1,530 |
1,458 |
1,510 |
+3.35% |
2,233,700 |
2024/1/4 |
1,425 |
1,467 |
1,400 |
1,461 |
+2.81% |
1,176,900 |
2023/12/29 |
1,436 |
1,462 |
1,419 |
1,421 |
-2.20% |
808,900 |
2023/12/28 |
1,450 |
1,460 |
1,429 |
1,453 |
+1.96% |
904,400 |
2023/12/27 |
1,364 |
1,425 |
1,348 |
1,425 |
+4.32% |
1,560,800 |
2023/12/26 |
1,370 |
1,383 |
1,355 |
1,366 |
-0.58% |
1,028,300 |
2023/12/25 |
1,375 |
1,394 |
1,366 |
1,374 |
-0.07% |
617,200 |
2023/12/22 |
1,399 |
1,415 |
1,369 |
1,375 |
-1.65% |
1,086,500 |
2023/12/21 |
1,408 |
1,413 |
1,394 |
1,398 |
-1.76% |
760,300 |
2023/12/20 |
1,427 |
1,463 |
1,405 |
1,423 |
+0.78% |
1,111,900 |
2023/12/19 |
1,420 |
1,441 |
1,389 |
1,412 |
-0.35% |
1,238,200 |
2023/12/18 |
1,420 |
1,439 |
1,407 |
1,417 |
-0.56% |
905,700 |
2023/12/15 |
1,423 |
1,443 |
1,412 |
1,425 |
+0.92% |
1,043,700 |
2023/12/14 |
1,447 |
1,461 |
1,393 |
1,412 |
-0.70% |
1,254,100 |
2023/12/13 |
1,411 |
1,430 |
1,388 |
1,422 |
+0.42% |
834,200 |
2023/12/12 |
1,425 |
1,429 |
1,404 |
1,416 |
-0.70% |
669,200 |
2023/12/11 |
1,432 |
1,437 |
1,402 |
1,426 |
+0.00% |
694,000 |
2023/12/8 |
1,465 |
1,487 |
1,416 |
1,426 |
-4.36% |
1,533,000 |
2023/12/7 |
1,499 |
1,523 |
1,461 |
1,491 |
-0.13% |
1,430,900 |
2023/12/6 |
1,440 |
1,493 |
1,440 |
1,493 |
+4.33% |
1,433,200 |
2023/12/5 |
1,450 |
1,455 |
1,422 |
1,431 |
-0.62% |
1,002,600 |
2023/12/4 |
1,434 |
1,462 |
1,413 |
1,440 |
+1.55% |
1,388,300 |
2023/12/1 |
1,419 |
1,430 |
1,399 |
1,418 |
+2.09% |
953,600 |
2023/11/30 |
1,382 |
1,409 |
1,372 |
1,389 |
-0.57% |
1,915,200 |
2023/11/29 |
1,434 |
1,462 |
1,394 |
1,397 |
-8.93% |
3,654,300 |
2023/11/28 |
1,461 |
1,534 |
1,440 |
1,534 |
+5.21% |
1,375,100 |
2023/11/27 |
1,430 |
1,478 |
1,420 |
1,458 |
+0.41% |
1,372,800 |
2023/11/24 |
1,507 |
1,519 |
1,431 |
1,452 |
-3.90% |
3,022,100 |
2023/11/22 |
1,500 |
1,539 |
1,473 |
1,511 |
+1.75% |
1,658,400 |
2023/11/21 |
1,463 |
1,514 |
1,428 |
1,485 |
+5.84% |
2,516,600 |
2023/11/20 |
1,364 |
1,434 |
1,364 |
1,403 |
+2.93% |
1,356,600 |
2023/11/17 |
1,330 |
1,366 |
1,312 |
1,363 |
+0.96% |
1,751,700 |
2023/11/16 |
1,384 |
1,387 |
1,350 |
1,350 |
-2.60% |
1,316,600 |
2023/11/15 |
1,431 |
1,443 |
1,385 |
1,386 |
-0.36% |
1,511,800 |
2023/11/14 |
1,443 |
1,448 |
1,370 |
1,391 |
-2.66% |
2,022,600 |
2023/11/13 |
1,530 |
1,532 |
1,410 |
1,429 |
-4.86% |
2,575,600 |
2023/11/10 |
1,542 |
1,548 |
1,495 |
1,502 |
-4.57% |
1,455,600 |
2023/11/9 |
1,558 |
1,574 |
1,543 |
1,574 |
-1.07% |
870,700 |
2023/11/8 |
1,596 |
1,614 |
1,573 |
1,591 |
-0.31% |
1,329,000 |
2023/11/7 |
1,538 |
1,675 |
1,531 |
1,596 |
+5.91% |
5,954,200 |
2023/11/6 |
1,482 |
1,516 |
1,463 |
1,507 |
+5.31% |
2,294,900 |
2023/11/2 |
1,415 |
1,441 |
1,399 |
1,431 |
+2.36% |
749,300 |
2023/11/1 |
1,410 |
1,410 |
1,371 |
1,398 |
+0.58% |
1,084,000 |
2023/10/31 |
1,341 |
1,395 |
1,339 |
1,390 |
+4.04% |
846,300 |
2023/10/30 |
1,360 |
1,377 |
1,332 |
1,336 |
-2.91% |
851,300 |
2023/10/27 |
1,328 |
1,376 |
1,308 |
1,376 |
+2.69% |
995,400 |
2023/10/26 |
1,336 |
1,364 |
1,332 |
1,340 |
-0.89% |
832,200 |
2023/10/25 |
1,379 |
1,383 |
1,349 |
1,352 |
+0.22% |
548,800 |
2023/10/24 |
1,325 |
1,350 |
1,296 |
1,349 |
+1.89% |
1,222,700 |
2023/10/23 |
1,344 |
1,358 |
1,310 |
1,324 |
-1.49% |
928,400 |
2023/10/20 |
1,350 |
1,354 |
1,313 |
1,344 |
-1.68% |
1,299,200 |
2023/10/19 |
1,386 |
1,400 |
1,367 |
1,367 |
-2.91% |
976,500 |
2023/10/18 |
1,405 |
1,409 |
1,385 |
1,408 |
+0.43% |
932,800 |
2023/10/17 |
1,409 |
1,421 |
1,375 |
1,402 |
+0.79% |
1,050,100 |
2023/10/16 |
1,436 |
1,437 |
1,380 |
1,391 |
-3.87% |
1,299,700 |
2023/10/13 |
1,467 |
1,470 |
1,442 |
1,447 |
-2.10% |
701,400 |
2023/10/12 |
1,445 |
1,508 |
1,439 |
1,478 |
+2.50% |
909,600 |
2023/10/11 |
1,432 |
1,444 |
1,422 |
1,442 |
+0.35% |
752,700 |
2023/10/10 |
1,435 |
1,452 |
1,429 |
1,437 |
+0.56% |
487,300 |
2023/10/6 |
1,450 |
1,456 |
1,421 |
1,429 |
-0.83% |
614,000 |
2023/10/5 |
1,427 |
1,443 |
1,391 |
1,441 |
+2.20% |
1,262,500 |
2023/10/4 |
1,412 |
1,434 |
1,403 |
1,410 |
-1.67% |
1,319,200 |
2023/10/3 |
1,449 |
1,468 |
1,432 |
1,434 |
-2.32% |
1,045,600 |
2023/10/2 |
1,500 |
1,507 |
1,465 |
1,468 |
-1.61% |
893,600 |
2023/9/29 |
1,521 |
1,523 |
1,483 |
1,492 |
-2.04% |
1,047,300 |
2023/9/28 |
1,538 |
1,544 |
1,515 |
1,523 |
-1.49% |
570,900 |
2023/9/27 |
1,515 |
1,560 |
1,512 |
1,546 |
+2.05% |
713,000 |
2023/9/26 |
1,529 |
1,538 |
1,510 |
1,515 |
-1.43% |
812,400 |
2023/9/25 |
1,538 |
1,547 |
1,517 |
1,537 |
-0.65% |
912,500 |
2023/9/22 |
1,541 |
1,577 |
1,534 |
1,547 |
-1.28% |
898,100 |
2023/9/21 |
1,608 |
1,610 |
1,560 |
1,567 |
-3.45% |
996,900 |
2023/9/20 |
1,601 |
1,633 |
1,592 |
1,623 |
+1.06% |
805,400 |
2023/9/19 |
1,600 |
1,646 |
1,596 |
1,606 |
+1.13% |
1,380,200 |
2023/9/15 |
1,572 |
1,616 |
1,562 |
1,588 |
+1.47% |
4,525,100 |
2023/9/14 |
1,594 |
1,595 |
1,551 |
1,565 |
-2.49% |
2,263,900 |
|