日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
1,751 |
1,772 |
1,747 |
1,756 |
+0.57% |
26,400 |
2024/3/28 |
1,788 |
1,788 |
1,741 |
1,746 |
-2.78% |
57,400 |
2024/3/27 |
1,770 |
1,810 |
1,769 |
1,796 |
+1.81% |
74,400 |
2024/3/26 |
1,745 |
1,769 |
1,731 |
1,764 |
+1.61% |
31,400 |
2024/3/25 |
1,740 |
1,753 |
1,722 |
1,736 |
-0.63% |
43,800 |
2024/3/22 |
1,763 |
1,763 |
1,744 |
1,747 |
-0.17% |
30,900 |
2024/3/21 |
1,765 |
1,768 |
1,744 |
1,750 |
-0.34% |
34,600 |
2024/3/19 |
1,720 |
1,758 |
1,716 |
1,756 |
+2.45% |
33,000 |
2024/3/18 |
1,737 |
1,737 |
1,707 |
1,714 |
+0.65% |
37,300 |
2024/3/15 |
1,693 |
1,705 |
1,693 |
1,703 |
-0.35% |
29,200 |
2024/3/14 |
1,670 |
1,710 |
1,670 |
1,709 |
+4.02% |
92,800 |
2024/3/13 |
1,660 |
1,665 |
1,631 |
1,643 |
-1.02% |
26,000 |
2024/3/12 |
1,638 |
1,669 |
1,598 |
1,660 |
+2.15% |
108,500 |
2024/3/11 |
1,663 |
1,663 |
1,613 |
1,625 |
-2.46% |
37,000 |
2024/3/8 |
1,645 |
1,678 |
1,645 |
1,666 |
+1.40% |
62,000 |
2024/3/7 |
1,648 |
1,656 |
1,634 |
1,643 |
-0.18% |
43,900 |
2024/3/6 |
1,631 |
1,646 |
1,631 |
1,646 |
+0.49% |
40,800 |
2024/3/5 |
1,644 |
1,647 |
1,627 |
1,638 |
-0.36% |
32,400 |
2024/3/4 |
1,660 |
1,660 |
1,636 |
1,644 |
-0.96% |
36,700 |
2024/3/1 |
1,666 |
1,666 |
1,637 |
1,660 |
-1.19% |
33,900 |
2024/2/29 |
1,684 |
1,690 |
1,671 |
1,680 |
-0.24% |
30,100 |
2024/2/28 |
1,674 |
1,692 |
1,671 |
1,684 |
+1.02% |
40,400 |
2024/2/27 |
1,654 |
1,680 |
1,651 |
1,667 |
+1.77% |
37,800 |
2024/2/26 |
1,641 |
1,660 |
1,631 |
1,638 |
-0.18% |
29,200 |
2024/2/22 |
1,636 |
1,641 |
1,630 |
1,641 |
+0.18% |
27,000 |
2024/2/21 |
1,667 |
1,667 |
1,636 |
1,638 |
-1.50% |
18,500 |
2024/2/20 |
1,685 |
1,686 |
1,660 |
1,663 |
-1.25% |
27,800 |
2024/2/19 |
1,655 |
1,684 |
1,650 |
1,684 |
+1.75% |
23,500 |
2024/2/16 |
1,629 |
1,660 |
1,598 |
1,655 |
+3.76% |
70,500 |
2024/2/15 |
1,620 |
1,630 |
1,593 |
1,595 |
-1.18% |
35,900 |
2024/2/14 |
1,605 |
1,623 |
1,598 |
1,614 |
-1.88% |
49,200 |
2024/2/13 |
1,588 |
1,645 |
1,588 |
1,645 |
+6.13% |
77,200 |
2024/2/9 |
1,584 |
1,584 |
1,550 |
1,550 |
-2.15% |
19,500 |
2024/2/8 |
1,600 |
1,600 |
1,562 |
1,584 |
-0.75% |
19,600 |
2024/2/7 |
1,582 |
1,605 |
1,582 |
1,596 |
+0.82% |
14,300 |
2024/2/6 |
1,595 |
1,604 |
1,582 |
1,583 |
-0.50% |
15,600 |
2024/2/5 |
1,567 |
1,591 |
1,566 |
1,591 |
+1.60% |
22,700 |
2024/2/2 |
1,580 |
1,583 |
1,560 |
1,566 |
-0.57% |
13,000 |
2024/2/1 |
1,565 |
1,580 |
1,565 |
1,575 |
-0.44% |
14,100 |
2024/1/31 |
1,562 |
1,582 |
1,560 |
1,582 |
+1.28% |
20,900 |
2024/1/30 |
1,596 |
1,596 |
1,559 |
1,562 |
-1.95% |
22,000 |
2024/1/29 |
1,573 |
1,593 |
1,550 |
1,593 |
+2.71% |
40,200 |
2024/1/26 |
1,567 |
1,570 |
1,551 |
1,551 |
-1.27% |
22,400 |
2024/1/25 |
1,561 |
1,577 |
1,558 |
1,571 |
+0.77% |
19,900 |
2024/1/24 |
1,578 |
1,578 |
1,557 |
1,559 |
-1.02% |
23,100 |
2024/1/23 |
1,600 |
1,600 |
1,573 |
1,575 |
-1.38% |
27,700 |
2024/1/22 |
1,599 |
1,611 |
1,591 |
1,597 |
+0.13% |
15,600 |
2024/1/19 |
1,600 |
1,617 |
1,595 |
1,595 |
-0.13% |
29,600 |
2024/1/18 |
1,592 |
1,610 |
1,592 |
1,597 |
-0.19% |
14,400 |
2024/1/17 |
1,603 |
1,626 |
1,600 |
1,600 |
-0.25% |
24,100 |
2024/1/16 |
1,633 |
1,633 |
1,604 |
1,604 |
-0.93% |
29,400 |
2024/1/15 |
1,600 |
1,625 |
1,596 |
1,619 |
+1.19% |
34,200 |
2024/1/12 |
1,603 |
1,623 |
1,589 |
1,600 |
-0.06% |
31,400 |
2024/1/11 |
1,610 |
1,623 |
1,598 |
1,601 |
+0.06% |
29,700 |
2024/1/10 |
1,594 |
1,606 |
1,585 |
1,600 |
+0.38% |
31,100 |
2024/1/9 |
1,600 |
1,605 |
1,580 |
1,594 |
+0.06% |
29,100 |
2024/1/5 |
1,580 |
1,607 |
1,580 |
1,593 |
+1.21% |
43,200 |
2024/1/4 |
1,563 |
1,578 |
1,552 |
1,574 |
+0.64% |
25,400 |
2023/12/29 |
1,572 |
1,575 |
1,552 |
1,564 |
-0.26% |
18,600 |
2023/12/28 |
1,548 |
1,568 |
1,547 |
1,568 |
+1.62% |
28,900 |
2023/12/27 |
1,546 |
1,550 |
1,530 |
1,543 |
+0.46% |
25,600 |
2023/12/26 |
1,537 |
1,545 |
1,527 |
1,536 |
+0.85% |
21,900 |
2023/12/25 |
1,547 |
1,557 |
1,523 |
1,523 |
-0.91% |
20,800 |
2023/12/22 |
1,530 |
1,543 |
1,526 |
1,537 |
+1.65% |
21,600 |
2023/12/21 |
1,516 |
1,531 |
1,512 |
1,512 |
-1.69% |
21,800 |
2023/12/20 |
1,529 |
1,547 |
1,520 |
1,538 |
+0.85% |
29,700 |
2023/12/19 |
1,521 |
1,526 |
1,512 |
1,525 |
+1.26% |
19,500 |
2023/12/18 |
1,524 |
1,524 |
1,493 |
1,506 |
-1.38% |
25,600 |
2023/12/15 |
1,516 |
1,529 |
1,512 |
1,527 |
+0.79% |
26,600 |
2023/12/14 |
1,516 |
1,524 |
1,508 |
1,515 |
+0.40% |
23,300 |
2023/12/13 |
1,507 |
1,517 |
1,501 |
1,509 |
+0.13% |
21,800 |
2023/12/12 |
1,513 |
1,524 |
1,506 |
1,507 |
+0.40% |
15,400 |
2023/12/11 |
1,478 |
1,501 |
1,478 |
1,501 |
+1.76% |
26,200 |
2023/12/8 |
1,515 |
1,524 |
1,464 |
1,475 |
-2.96% |
44,800 |
2023/12/7 |
1,547 |
1,547 |
1,520 |
1,520 |
-1.94% |
27,400 |
2023/12/6 |
1,502 |
1,554 |
1,502 |
1,550 |
+3.20% |
45,800 |
2023/12/5 |
1,488 |
1,522 |
1,488 |
1,502 |
+0.13% |
34,200 |
2023/12/4 |
1,505 |
1,507 |
1,482 |
1,500 |
-1.51% |
35,900 |
2023/12/1 |
1,540 |
1,544 |
1,520 |
1,523 |
-1.30% |
23,200 |
2023/11/30 |
1,525 |
1,550 |
1,525 |
1,543 |
+0.65% |
23,200 |
2023/11/29 |
1,559 |
1,563 |
1,530 |
1,533 |
-1.92% |
23,800 |
2023/11/28 |
1,567 |
1,580 |
1,559 |
1,563 |
-0.70% |
30,600 |
2023/11/27 |
1,581 |
1,590 |
1,564 |
1,574 |
-0.19% |
20,000 |
2023/11/24 |
1,561 |
1,592 |
1,553 |
1,577 |
+1.09% |
27,700 |
2023/11/22 |
1,574 |
1,578 |
1,552 |
1,560 |
-0.89% |
18,300 |
2023/11/21 |
1,536 |
1,588 |
1,530 |
1,574 |
+2.14% |
49,400 |
2023/11/20 |
1,563 |
1,563 |
1,541 |
1,541 |
-1.41% |
38,500 |
2023/11/17 |
1,503 |
1,563 |
1,501 |
1,563 |
+3.65% |
40,100 |
2023/11/16 |
1,513 |
1,526 |
1,504 |
1,508 |
-0.33% |
20,700 |
2023/11/15 |
1,500 |
1,518 |
1,500 |
1,513 |
+1.14% |
27,300 |
2023/11/14 |
1,498 |
1,504 |
1,492 |
1,496 |
+0.27% |
11,800 |
2023/11/13 |
1,507 |
1,519 |
1,490 |
1,492 |
-0.60% |
19,200 |
2023/11/10 |
1,467 |
1,505 |
1,466 |
1,501 |
+0.60% |
26,400 |
2023/11/9 |
1,502 |
1,502 |
1,470 |
1,492 |
+2.97% |
42,500 |
2023/11/8 |
1,497 |
1,502 |
1,447 |
1,449 |
-2.75% |
35,600 |
2023/11/7 |
1,455 |
1,513 |
1,455 |
1,490 |
+2.48% |
73,700 |
2023/11/6 |
1,451 |
1,461 |
1,439 |
1,454 |
+0.69% |
40,500 |
2023/11/2 |
1,463 |
1,463 |
1,430 |
1,444 |
-1.23% |
53,700 |
2023/11/1 |
1,435 |
1,463 |
1,408 |
1,462 |
+5.71% |
91,000 |
2023/10/31 |
1,360 |
1,383 |
1,360 |
1,383 |
+1.77% |
21,600 |
2023/10/30 |
1,377 |
1,377 |
1,355 |
1,359 |
-1.16% |
24,000 |
2023/10/27 |
1,351 |
1,375 |
1,348 |
1,375 |
+2.69% |
22,500 |
2023/10/26 |
1,350 |
1,359 |
1,335 |
1,339 |
-1.11% |
24,700 |
2023/10/25 |
1,350 |
1,362 |
1,350 |
1,354 |
+0.30% |
15,900 |
2023/10/24 |
1,356 |
1,357 |
1,328 |
1,350 |
-0.07% |
26,200 |
2023/10/23 |
1,357 |
1,365 |
1,351 |
1,351 |
-1.17% |
17,100 |
2023/10/20 |
1,366 |
1,373 |
1,357 |
1,367 |
+0.07% |
12,900 |
2023/10/19 |
1,351 |
1,373 |
1,350 |
1,366 |
-0.22% |
17,800 |
2023/10/18 |
1,387 |
1,387 |
1,359 |
1,369 |
-0.36% |
24,200 |
2023/10/17 |
1,377 |
1,387 |
1,368 |
1,374 |
+0.44% |
16,000 |
2023/10/16 |
1,378 |
1,382 |
1,363 |
1,368 |
-0.80% |
28,100 |
2023/10/13 |
1,395 |
1,401 |
1,374 |
1,379 |
-1.78% |
29,200 |
2023/10/12 |
1,399 |
1,404 |
1,388 |
1,404 |
+0.93% |
18,000 |
2023/10/11 |
1,400 |
1,403 |
1,386 |
1,391 |
-0.57% |
26,300 |
2023/10/10 |
1,392 |
1,403 |
1,388 |
1,399 |
+1.30% |
25,700 |
2023/10/6 |
1,377 |
1,395 |
1,375 |
1,381 |
+0.88% |
20,300 |
2023/10/5 |
1,349 |
1,374 |
1,349 |
1,369 |
+1.48% |
36,800 |
2023/10/4 |
1,367 |
1,373 |
1,349 |
1,349 |
-2.32% |
45,700 |
2023/10/3 |
1,421 |
1,421 |
1,380 |
1,381 |
-3.02% |
45,800 |
2023/10/2 |
1,423 |
1,455 |
1,423 |
1,424 |
-0.90% |
36,600 |
2023/9/29 |
1,470 |
1,470 |
1,432 |
1,437 |
-1.10% |
40,600 |
2023/9/28 |
1,473 |
1,475 |
1,451 |
1,453 |
-1.76% |
49,900 |
2023/9/27 |
1,457 |
1,481 |
1,428 |
1,479 |
+1.72% |
59,100 |
|