日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
1,362 |
1,362 |
1,352 |
1,360 |
-1.31% |
900 |
2024/3/27 |
1,371 |
1,382 |
1,370 |
1,378 |
+0.44% |
3,600 |
2024/3/26 |
1,370 |
1,372 |
1,370 |
1,372 |
-0.65% |
1,100 |
2024/3/25 |
1,371 |
1,385 |
1,369 |
1,381 |
-0.43% |
2,500 |
2024/3/22 |
1,370 |
1,387 |
1,370 |
1,387 |
+1.24% |
1,900 |
2024/3/21 |
1,366 |
1,380 |
1,366 |
1,370 |
+0.29% |
2,300 |
2024/3/19 |
1,351 |
1,366 |
1,351 |
1,366 |
+0.44% |
1,300 |
2024/3/18 |
1,351 |
1,363 |
1,351 |
1,360 |
-0.07% |
4,200 |
2024/3/15 |
1,361 |
1,361 |
1,357 |
1,361 |
+0.00% |
500 |
2024/3/14 |
1,360 |
1,363 |
1,360 |
1,361 |
+0.29% |
1,500 |
2024/3/13 |
1,348 |
1,357 |
1,348 |
1,357 |
+0.74% |
1,200 |
2024/3/12 |
1,355 |
1,356 |
1,347 |
1,347 |
-0.37% |
1,600 |
2024/3/11 |
1,361 |
1,361 |
1,352 |
1,352 |
-0.81% |
1,000 |
2024/3/8 |
1,364 |
1,371 |
1,362 |
1,363 |
-0.15% |
900 |
2024/3/7 |
1,363 |
1,373 |
1,363 |
1,365 |
+0.29% |
900 |
2024/3/6 |
1,374 |
1,374 |
1,360 |
1,361 |
-0.95% |
400 |
2024/3/5 |
1,362 |
1,374 |
1,362 |
1,374 |
+0.22% |
800 |
2024/3/4 |
1,375 |
1,375 |
1,371 |
1,371 |
+0.15% |
1,700 |
2024/3/1 |
1,375 |
1,375 |
1,357 |
1,369 |
+0.22% |
2,000 |
2024/2/29 |
1,355 |
1,366 |
1,353 |
1,366 |
+1.19% |
2,600 |
2024/2/28 |
1,370 |
1,370 |
1,350 |
1,350 |
-1.24% |
1,600 |
2024/2/27 |
1,370 |
1,370 |
1,367 |
1,367 |
+0.22% |
1,900 |
2024/2/26 |
1,365 |
1,365 |
1,364 |
1,364 |
+0.29% |
2,300 |
2024/2/22 |
1,350 |
1,365 |
1,350 |
1,360 |
+0.82% |
800 |
2024/2/21 |
1,357 |
1,357 |
1,349 |
1,349 |
-0.07% |
1,100 |
2024/2/20 |
1,348 |
1,357 |
1,348 |
1,350 |
+0.15% |
1,300 |
2024/2/19 |
1,341 |
1,350 |
1,335 |
1,348 |
-0.15% |
4,700 |
2024/2/16 |
1,360 |
1,360 |
1,347 |
1,350 |
-0.15% |
2,100 |
2024/2/15 |
1,345 |
1,355 |
1,335 |
1,352 |
+0.52% |
1,900 |
2024/2/14 |
1,360 |
1,360 |
1,345 |
1,345 |
-1.54% |
3,900 |
2024/2/13 |
1,366 |
1,366 |
1,363 |
1,366 |
+0.00% |
900 |
2024/2/9 |
1,367 |
1,369 |
1,366 |
1,366 |
+0.22% |
500 |
2024/2/8 |
1,362 |
1,366 |
1,361 |
1,363 |
+0.22% |
800 |
2024/2/7 |
1,358 |
1,360 |
1,358 |
1,360 |
+0.15% |
400 |
2024/2/6 |
1,377 |
1,377 |
1,358 |
1,358 |
-0.51% |
600 |
2024/2/5 |
1,355 |
1,369 |
1,355 |
1,365 |
+0.74% |
2,800 |
2024/2/2 |
1,360 |
1,367 |
1,355 |
1,355 |
-0.44% |
6,700 |
2024/2/1 |
1,360 |
1,371 |
1,358 |
1,361 |
-2.09% |
2,900 |
2024/1/31 |
1,375 |
1,390 |
1,369 |
1,390 |
+2.21% |
5,600 |
2024/1/30 |
1,375 |
1,375 |
1,360 |
1,360 |
-0.95% |
400 |
2024/1/29 |
1,373 |
1,373 |
1,363 |
1,373 |
+0.73% |
700 |
2024/1/26 |
1,365 |
1,379 |
1,363 |
1,363 |
-0.15% |
600 |
2024/1/25 |
1,360 |
1,365 |
1,351 |
1,365 |
+0.29% |
2,400 |
2024/1/24 |
1,360 |
1,362 |
1,360 |
1,361 |
+0.07% |
1,400 |
2024/1/23 |
1,361 |
1,370 |
1,360 |
1,360 |
+0.00% |
900 |
2024/1/22 |
1,351 |
1,360 |
1,351 |
1,360 |
+0.97% |
1,500 |
2024/1/19 |
1,350 |
1,350 |
1,345 |
1,347 |
-0.22% |
300 |
2024/1/18 |
1,339 |
1,350 |
1,339 |
1,350 |
+0.82% |
200 |
2024/1/17 |
1,349 |
1,349 |
1,323 |
1,339 |
-0.81% |
900 |
2024/1/16 |
1,332 |
1,350 |
1,326 |
1,350 |
+0.52% |
900 |
2024/1/15 |
1,310 |
1,343 |
1,305 |
1,343 |
+1.82% |
3,700 |
2024/1/12 |
1,341 |
1,343 |
1,314 |
1,319 |
-1.57% |
4,100 |
2024/1/11 |
1,354 |
1,354 |
1,336 |
1,340 |
-1.03% |
1,000 |
2024/1/10 |
1,384 |
1,384 |
1,325 |
1,354 |
+0.52% |
2,800 |
2024/1/9 |
1,319 |
1,355 |
1,319 |
1,347 |
+2.20% |
3,100 |
2024/1/5 |
1,318 |
1,320 |
1,297 |
1,318 |
+2.17% |
2,200 |
2024/1/4 |
1,281 |
1,290 |
1,272 |
1,290 |
+1.74% |
1,800 |
2023/12/29 |
1,278 |
1,278 |
1,266 |
1,268 |
-0.78% |
1,300 |
2023/12/28 |
1,259 |
1,278 |
1,251 |
1,278 |
+1.51% |
3,700 |
2023/12/27 |
1,250 |
1,265 |
1,250 |
1,259 |
+0.72% |
900 |
2023/12/26 |
1,261 |
1,261 |
1,250 |
1,250 |
-0.87% |
3,500 |
2023/12/25 |
1,277 |
1,277 |
1,261 |
1,261 |
+0.08% |
2,600 |
2023/12/22 |
1,255 |
1,267 |
1,254 |
1,260 |
+0.40% |
2,400 |
2023/12/21 |
1,250 |
1,260 |
1,250 |
1,255 |
+0.24% |
700 |
2023/12/20 |
1,255 |
1,260 |
1,251 |
1,252 |
-0.24% |
4,400 |
2023/12/19 |
1,256 |
1,256 |
1,254 |
1,255 |
+0.32% |
1,900 |
2023/12/18 |
1,251 |
1,251 |
1,251 |
1,251 |
-0.71% |
300 |
2023/12/15 |
1,252 |
1,260 |
1,252 |
1,260 |
+0.00% |
1,500 |
2023/12/14 |
1,263 |
1,263 |
1,260 |
1,260 |
-0.40% |
400 |
2023/12/13 |
1,266 |
1,266 |
1,265 |
1,265 |
-0.24% |
400 |
2023/12/12 |
1,288 |
1,288 |
1,268 |
1,268 |
-0.63% |
1,400 |
2023/12/11 |
1,276 |
1,281 |
1,276 |
1,276 |
+0.31% |
1,100 |
2023/12/8 |
1,275 |
1,275 |
1,262 |
1,272 |
-1.09% |
1,700 |
2023/12/7 |
1,271 |
1,286 |
1,271 |
1,286 |
-0.23% |
500 |
2023/12/6 |
1,273 |
1,290 |
1,273 |
1,289 |
+1.34% |
600 |
2023/12/5 |
1,280 |
1,280 |
1,272 |
1,272 |
-0.62% |
1,400 |
2023/12/4 |
1,295 |
1,295 |
1,280 |
1,280 |
-1.01% |
2,000 |
2023/12/1 |
1,285 |
1,293 |
1,285 |
1,293 |
+0.31% |
600 |
2023/11/30 |
1,273 |
1,289 |
1,273 |
1,289 |
+1.34% |
300 |
2023/11/29 |
1,271 |
1,280 |
1,271 |
1,272 |
-0.24% |
500 |
2023/11/28 |
1,272 |
1,275 |
1,268 |
1,275 |
-0.39% |
400 |
2023/11/27 |
1,270 |
1,280 |
1,269 |
1,280 |
+0.55% |
3,200 |
2023/11/24 |
1,281 |
1,281 |
1,271 |
1,273 |
-1.24% |
1,100 |
2023/11/22 |
1,289 |
1,289 |
1,261 |
1,289 |
+0.86% |
1,300 |
2023/11/21 |
1,287 |
1,287 |
1,257 |
1,278 |
-0.70% |
600 |
2023/11/20 |
1,256 |
1,300 |
1,255 |
1,287 |
+2.80% |
4,000 |
2023/11/17 |
1,260 |
1,265 |
1,252 |
1,252 |
-0.56% |
700 |
2023/11/16 |
1,259 |
1,259 |
1,259 |
1,259 |
+0.56% |
600 |
2023/11/15 |
1,251 |
1,253 |
1,251 |
1,252 |
+0.16% |
600 |
2023/11/14 |
1,259 |
1,263 |
1,250 |
1,250 |
-1.42% |
600 |
2023/11/13 |
1,247 |
1,268 |
1,247 |
1,268 |
+0.32% |
1,100 |
2023/11/10 |
1,251 |
1,264 |
1,250 |
1,264 |
+0.32% |
1,000 |
2023/11/9 |
1,260 |
1,260 |
1,260 |
1,260 |
+1.04% |
300 |
2023/11/8 |
1,261 |
1,261 |
1,247 |
1,247 |
-0.08% |
400 |
2023/11/7 |
1,252 |
1,253 |
1,227 |
1,248 |
-0.16% |
3,900 |
2023/11/6 |
1,251 |
1,256 |
1,249 |
1,250 |
-0.32% |
3,700 |
2023/11/2 |
1,273 |
1,273 |
1,254 |
1,254 |
-1.49% |
1,200 |
2023/11/1 |
1,257 |
1,273 |
1,250 |
1,273 |
-0.16% |
3,400 |
2023/10/31 |
1,276 |
1,276 |
1,275 |
1,275 |
+0.24% |
400 |
2023/10/30 |
1,278 |
1,278 |
1,272 |
1,272 |
-0.70% |
200 |
2023/10/27 |
1,281 |
1,281 |
1,281 |
1,281 |
-1.46% |
200 |
2023/10/25 |
1,288 |
1,300 |
1,284 |
1,300 |
+0.93% |
900 |
2023/10/24 |
1,266 |
1,288 |
1,266 |
1,288 |
+2.22% |
200 |
2023/10/23 |
1,260 |
1,260 |
1,260 |
1,260 |
+0.80% |
900 |
2023/10/20 |
1,255 |
1,255 |
1,250 |
1,250 |
-0.40% |
600 |
2023/10/19 |
1,261 |
1,274 |
1,255 |
1,255 |
-1.72% |
300 |
2023/10/18 |
1,260 |
1,277 |
1,260 |
1,277 |
+1.35% |
200 |
2023/10/17 |
1,255 |
1,276 |
1,255 |
1,260 |
+0.40% |
6,800 |
2023/10/16 |
1,264 |
1,272 |
1,255 |
1,255 |
-1.88% |
1,500 |
2023/10/13 |
1,278 |
1,279 |
1,278 |
1,279 |
-1.01% |
200 |
2023/10/12 |
1,286 |
1,293 |
1,283 |
1,292 |
+0.23% |
1,200 |
2023/10/11 |
1,290 |
1,290 |
1,289 |
1,289 |
+0.70% |
200 |
2023/10/10 |
1,307 |
1,307 |
1,280 |
1,280 |
-0.78% |
600 |
2023/10/6 |
1,285 |
1,290 |
1,285 |
1,290 |
+2.79% |
600 |
2023/10/5 |
1,264 |
1,277 |
1,234 |
1,255 |
-0.71% |
3,000 |
2023/10/4 |
1,281 |
1,310 |
1,244 |
1,264 |
-2.69% |
1,700 |
2023/10/3 |
1,333 |
1,357 |
1,299 |
1,299 |
-3.13% |
2,500 |
2023/10/2 |
1,355 |
1,355 |
1,341 |
1,341 |
-0.74% |
1,700 |
2023/9/28 |
1,370 |
1,386 |
1,342 |
1,351 |
-1.82% |
1,000 |
2023/9/27 |
1,361 |
1,376 |
1,361 |
1,376 |
+1.85% |
800 |
2023/9/26 |
1,359 |
1,359 |
1,351 |
1,351 |
-0.59% |
500 |
2023/9/25 |
1,357 |
1,359 |
1,348 |
1,359 |
+0.15% |
1,000 |
2023/9/22 |
1,350 |
1,362 |
1,342 |
1,357 |
-0.95% |
2,800 |
|