日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
1,383 |
1,390 |
1,358 |
1,367 |
-1.23% |
27,000 |
2024/3/27 |
1,373 |
1,393 |
1,373 |
1,384 |
+0.51% |
21,500 |
2024/3/26 |
1,370 |
1,382 |
1,366 |
1,377 |
+0.15% |
27,200 |
2024/3/25 |
1,389 |
1,403 |
1,372 |
1,375 |
-1.01% |
36,700 |
2024/3/22 |
1,381 |
1,398 |
1,372 |
1,389 |
+0.36% |
33,100 |
2024/3/21 |
1,394 |
1,394 |
1,371 |
1,384 |
+0.00% |
28,400 |
2024/3/19 |
1,386 |
1,392 |
1,366 |
1,384 |
-0.14% |
40,400 |
2024/3/18 |
1,403 |
1,403 |
1,372 |
1,386 |
-0.29% |
146,200 |
2024/3/15 |
1,386 |
1,391 |
1,371 |
1,390 |
+0.72% |
16,300 |
2024/3/14 |
1,384 |
1,384 |
1,365 |
1,380 |
+1.10% |
19,900 |
2024/3/13 |
1,399 |
1,403 |
1,365 |
1,365 |
-2.01% |
22,800 |
2024/3/12 |
1,384 |
1,393 |
1,364 |
1,393 |
+0.14% |
22,700 |
2024/3/11 |
1,416 |
1,416 |
1,370 |
1,391 |
-1.90% |
16,800 |
2024/3/8 |
1,374 |
1,422 |
1,374 |
1,418 |
+2.75% |
55,600 |
2024/3/7 |
1,387 |
1,391 |
1,369 |
1,380 |
+0.15% |
21,400 |
2024/3/6 |
1,367 |
1,389 |
1,360 |
1,378 |
+0.80% |
35,500 |
2024/3/5 |
1,361 |
1,379 |
1,352 |
1,367 |
-0.22% |
32,500 |
2024/3/4 |
1,379 |
1,384 |
1,357 |
1,370 |
-0.22% |
38,500 |
2024/3/1 |
1,381 |
1,405 |
1,372 |
1,373 |
-0.87% |
22,000 |
2024/2/29 |
1,387 |
1,390 |
1,361 |
1,385 |
-0.36% |
35,100 |
2024/2/28 |
1,378 |
1,423 |
1,377 |
1,390 |
+0.94% |
42,500 |
2024/2/27 |
1,402 |
1,402 |
1,377 |
1,377 |
-1.78% |
26,600 |
2024/2/26 |
1,405 |
1,420 |
1,398 |
1,402 |
+0.72% |
23,500 |
2024/2/22 |
1,395 |
1,405 |
1,380 |
1,392 |
+1.02% |
38,200 |
2024/2/21 |
1,414 |
1,414 |
1,376 |
1,378 |
-1.78% |
27,300 |
2024/2/20 |
1,376 |
1,428 |
1,376 |
1,403 |
+2.33% |
71,800 |
2024/2/19 |
1,347 |
1,375 |
1,334 |
1,371 |
+1.78% |
65,100 |
2024/2/16 |
1,315 |
1,348 |
1,313 |
1,347 |
+0.90% |
92,900 |
2024/2/15 |
1,341 |
1,384 |
1,318 |
1,335 |
-15.02% |
337,900 |
2024/2/14 |
1,554 |
1,577 |
1,545 |
1,571 |
-0.13% |
32,400 |
2024/2/13 |
1,570 |
1,580 |
1,555 |
1,573 |
+1.68% |
24,800 |
2024/2/9 |
1,555 |
1,571 |
1,547 |
1,547 |
-0.96% |
18,100 |
2024/2/8 |
1,560 |
1,571 |
1,545 |
1,562 |
-0.64% |
19,900 |
2024/2/7 |
1,558 |
1,577 |
1,554 |
1,572 |
+0.06% |
12,300 |
2024/2/6 |
1,602 |
1,605 |
1,571 |
1,571 |
-2.06% |
26,000 |
2024/2/5 |
1,619 |
1,622 |
1,590 |
1,604 |
-0.31% |
22,000 |
2024/2/2 |
1,581 |
1,609 |
1,577 |
1,609 |
+1.96% |
28,400 |
2024/2/1 |
1,565 |
1,581 |
1,558 |
1,578 |
+0.06% |
16,000 |
2024/1/31 |
1,581 |
1,585 |
1,562 |
1,577 |
-0.57% |
21,000 |
2024/1/30 |
1,589 |
1,604 |
1,585 |
1,586 |
+0.44% |
21,400 |
2024/1/29 |
1,580 |
1,581 |
1,566 |
1,579 |
+0.38% |
13,400 |
2024/1/26 |
1,565 |
1,588 |
1,554 |
1,573 |
+0.06% |
15,100 |
2024/1/25 |
1,589 |
1,600 |
1,572 |
1,572 |
-0.51% |
33,800 |
2024/1/24 |
1,561 |
1,592 |
1,561 |
1,580 |
+0.38% |
23,900 |
2024/1/23 |
1,585 |
1,587 |
1,569 |
1,574 |
-0.57% |
25,800 |
2024/1/22 |
1,547 |
1,605 |
1,547 |
1,583 |
+2.66% |
64,700 |
2024/1/19 |
1,528 |
1,544 |
1,520 |
1,542 |
+1.78% |
32,800 |
2024/1/18 |
1,513 |
1,530 |
1,505 |
1,515 |
-0.13% |
24,800 |
2024/1/17 |
1,528 |
1,530 |
1,515 |
1,517 |
+0.26% |
29,900 |
2024/1/16 |
1,498 |
1,525 |
1,482 |
1,513 |
+1.27% |
60,900 |
2024/1/15 |
1,467 |
1,497 |
1,460 |
1,494 |
+2.19% |
97,600 |
2024/1/12 |
1,482 |
1,482 |
1,462 |
1,462 |
-1.22% |
17,000 |
2024/1/11 |
1,484 |
1,485 |
1,475 |
1,480 |
-0.27% |
21,900 |
2024/1/10 |
1,495 |
1,495 |
1,476 |
1,484 |
+0.07% |
15,400 |
2024/1/9 |
1,470 |
1,486 |
1,468 |
1,483 |
+1.78% |
27,700 |
2024/1/5 |
1,466 |
1,476 |
1,450 |
1,457 |
-1.15% |
22,600 |
2024/1/4 |
1,450 |
1,474 |
1,444 |
1,474 |
+0.48% |
14,100 |
2023/12/29 |
1,450 |
1,478 |
1,443 |
1,467 |
+0.96% |
36,500 |
2023/12/28 |
1,440 |
1,462 |
1,438 |
1,453 |
-0.82% |
25,600 |
2023/12/27 |
1,470 |
1,477 |
1,458 |
1,465 |
-0.34% |
106,700 |
2023/12/26 |
1,496 |
1,511 |
1,465 |
1,470 |
-1.67% |
51,300 |
2023/12/25 |
1,520 |
1,521 |
1,491 |
1,495 |
-1.58% |
23,600 |
2023/12/22 |
1,516 |
1,529 |
1,514 |
1,519 |
+0.73% |
12,600 |
2023/12/21 |
1,520 |
1,530 |
1,502 |
1,508 |
-1.05% |
26,000 |
2023/12/20 |
1,549 |
1,550 |
1,524 |
1,524 |
-1.36% |
21,400 |
2023/12/19 |
1,514 |
1,545 |
1,514 |
1,545 |
+2.59% |
28,500 |
2023/12/18 |
1,526 |
1,526 |
1,506 |
1,506 |
-1.57% |
19,800 |
2023/12/15 |
1,520 |
1,539 |
1,519 |
1,530 |
+0.46% |
23,600 |
2023/12/14 |
1,521 |
1,523 |
1,511 |
1,523 |
+0.73% |
40,400 |
2023/12/13 |
1,521 |
1,527 |
1,510 |
1,512 |
-0.26% |
10,900 |
2023/12/12 |
1,523 |
1,523 |
1,511 |
1,516 |
-0.13% |
9,200 |
2023/12/11 |
1,511 |
1,520 |
1,505 |
1,518 |
+1.20% |
15,300 |
2023/12/8 |
1,487 |
1,507 |
1,477 |
1,500 |
-0.40% |
34,000 |
2023/12/7 |
1,510 |
1,519 |
1,505 |
1,506 |
-0.92% |
21,000 |
2023/12/6 |
1,506 |
1,527 |
1,506 |
1,520 |
+1.33% |
27,700 |
2023/12/5 |
1,519 |
1,527 |
1,499 |
1,500 |
-1.25% |
26,500 |
2023/12/4 |
1,496 |
1,524 |
1,496 |
1,519 |
+1.40% |
17,300 |
2023/12/1 |
1,508 |
1,508 |
1,495 |
1,498 |
-0.33% |
25,300 |
2023/11/30 |
1,518 |
1,518 |
1,500 |
1,503 |
-0.99% |
20,200 |
2023/11/29 |
1,498 |
1,527 |
1,498 |
1,518 |
+1.13% |
21,300 |
2023/11/28 |
1,482 |
1,507 |
1,478 |
1,501 |
+1.21% |
40,200 |
2023/11/27 |
1,490 |
1,492 |
1,481 |
1,483 |
+0.07% |
16,700 |
2023/11/24 |
1,475 |
1,491 |
1,475 |
1,482 |
+0.47% |
11,200 |
2023/11/22 |
1,468 |
1,485 |
1,465 |
1,475 |
+0.41% |
8,700 |
2023/11/21 |
1,497 |
1,497 |
1,469 |
1,469 |
-1.01% |
24,400 |
2023/11/20 |
1,477 |
1,496 |
1,477 |
1,484 |
+0.47% |
24,400 |
2023/11/17 |
1,443 |
1,477 |
1,439 |
1,477 |
+2.36% |
25,100 |
2023/11/16 |
1,440 |
1,449 |
1,437 |
1,443 |
+0.77% |
32,600 |
2023/11/15 |
1,434 |
1,434 |
1,407 |
1,432 |
+1.99% |
40,000 |
2023/11/14 |
1,445 |
1,445 |
1,388 |
1,404 |
-1.82% |
65,100 |
2023/11/13 |
1,465 |
1,465 |
1,429 |
1,430 |
-1.17% |
23,200 |
2023/11/10 |
1,455 |
1,455 |
1,441 |
1,447 |
-1.36% |
21,400 |
2023/11/9 |
1,469 |
1,469 |
1,453 |
1,467 |
+0.55% |
16,100 |
2023/11/8 |
1,451 |
1,464 |
1,437 |
1,459 |
+0.34% |
26,600 |
2023/11/7 |
1,438 |
1,469 |
1,438 |
1,454 |
+0.28% |
19,300 |
2023/11/6 |
1,443 |
1,452 |
1,396 |
1,450 |
+0.69% |
71,500 |
2023/11/2 |
1,443 |
1,443 |
1,417 |
1,440 |
+0.49% |
36,500 |
2023/11/1 |
1,433 |
1,444 |
1,408 |
1,433 |
+1.70% |
61,600 |
2023/10/31 |
1,365 |
1,444 |
1,361 |
1,409 |
+8.64% |
192,800 |
2023/10/30 |
1,300 |
1,315 |
1,296 |
1,297 |
-0.77% |
58,200 |
2023/10/27 |
1,288 |
1,309 |
1,288 |
1,307 |
+1.79% |
24,000 |
2023/10/26 |
1,298 |
1,311 |
1,284 |
1,284 |
-1.08% |
48,000 |
2023/10/25 |
1,317 |
1,317 |
1,293 |
1,298 |
+0.00% |
30,200 |
2023/10/24 |
1,286 |
1,301 |
1,267 |
1,298 |
+0.62% |
54,600 |
2023/10/23 |
1,319 |
1,319 |
1,287 |
1,290 |
-2.20% |
30,400 |
2023/10/20 |
1,308 |
1,323 |
1,298 |
1,319 |
+0.00% |
36,900 |
2023/10/19 |
1,319 |
1,334 |
1,313 |
1,319 |
-1.42% |
21,300 |
2023/10/18 |
1,328 |
1,340 |
1,315 |
1,338 |
+0.83% |
23,200 |
2023/10/17 |
1,321 |
1,341 |
1,320 |
1,327 |
+0.84% |
26,500 |
2023/10/16 |
1,331 |
1,335 |
1,307 |
1,316 |
-1.86% |
52,900 |
2023/10/13 |
1,369 |
1,369 |
1,340 |
1,341 |
-2.47% |
34,400 |
2023/10/12 |
1,370 |
1,382 |
1,358 |
1,375 |
+0.66% |
17,600 |
2023/10/11 |
1,402 |
1,405 |
1,366 |
1,366 |
-3.60% |
42,800 |
2023/10/10 |
1,395 |
1,420 |
1,395 |
1,417 |
+1.29% |
13,500 |
2023/10/6 |
1,386 |
1,406 |
1,382 |
1,399 |
+0.94% |
12,700 |
2023/10/5 |
1,358 |
1,388 |
1,358 |
1,386 |
+2.21% |
24,700 |
2023/10/4 |
1,375 |
1,383 |
1,354 |
1,356 |
-2.09% |
43,200 |
2023/10/3 |
1,406 |
1,416 |
1,373 |
1,385 |
-2.12% |
27,900 |
2023/10/2 |
1,448 |
1,459 |
1,415 |
1,415 |
-1.94% |
21,000 |
2023/9/29 |
1,466 |
1,466 |
1,440 |
1,443 |
-1.10% |
19,000 |
2023/9/28 |
1,450 |
1,472 |
1,446 |
1,459 |
+0.55% |
28,600 |
2023/9/27 |
1,430 |
1,451 |
1,421 |
1,451 |
+1.04% |
30,000 |
2023/9/26 |
1,449 |
1,449 |
1,429 |
1,436 |
-1.37% |
32,100 |
|