日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/19 |
1,475 |
1,497 |
1,456 |
1,485 |
+0.41% |
12,200 |
2024/3/18 |
1,460 |
1,480 |
1,460 |
1,479 |
+0.89% |
7,700 |
2024/3/15 |
1,471 |
1,486 |
1,464 |
1,466 |
+0.34% |
6,700 |
2024/3/14 |
1,481 |
1,481 |
1,461 |
1,461 |
-1.35% |
6,500 |
2024/3/13 |
1,498 |
1,514 |
1,470 |
1,481 |
-0.40% |
9,300 |
2024/3/12 |
1,465 |
1,503 |
1,444 |
1,487 |
+0.13% |
12,800 |
2024/3/11 |
1,499 |
1,510 |
1,460 |
1,485 |
-1.59% |
18,500 |
2024/3/8 |
1,484 |
1,532 |
1,479 |
1,509 |
+0.94% |
23,600 |
2024/3/7 |
1,508 |
1,535 |
1,488 |
1,495 |
-0.86% |
23,600 |
2024/3/6 |
1,560 |
1,579 |
1,503 |
1,508 |
-5.75% |
37,800 |
2024/3/5 |
1,545 |
1,628 |
1,542 |
1,600 |
+3.56% |
78,900 |
2024/3/4 |
1,453 |
1,588 |
1,444 |
1,545 |
+8.35% |
101,700 |
2024/3/1 |
1,363 |
1,444 |
1,363 |
1,426 |
+3.48% |
52,300 |
2024/2/29 |
1,377 |
1,383 |
1,363 |
1,378 |
-1.22% |
10,900 |
2024/2/28 |
1,397 |
1,403 |
1,375 |
1,395 |
-0.14% |
16,200 |
2024/2/27 |
1,405 |
1,415 |
1,385 |
1,397 |
-0.71% |
20,500 |
2024/2/26 |
1,415 |
1,438 |
1,406 |
1,407 |
-1.12% |
13,400 |
2024/2/22 |
1,439 |
1,444 |
1,411 |
1,423 |
-0.21% |
17,000 |
2024/2/21 |
1,460 |
1,468 |
1,423 |
1,426 |
-1.79% |
16,200 |
2024/2/20 |
1,458 |
1,473 |
1,440 |
1,452 |
-0.41% |
24,400 |
2024/2/19 |
1,390 |
1,458 |
1,385 |
1,458 |
+5.96% |
32,800 |
2024/2/16 |
1,354 |
1,410 |
1,354 |
1,376 |
+1.93% |
26,700 |
2024/2/15 |
1,335 |
1,363 |
1,321 |
1,350 |
+2.04% |
29,800 |
2024/2/14 |
1,299 |
1,365 |
1,296 |
1,323 |
-7.61% |
133,900 |
2024/2/13 |
1,410 |
1,434 |
1,397 |
1,432 |
+2.07% |
56,500 |
2024/2/9 |
1,391 |
1,404 |
1,385 |
1,403 |
+0.72% |
15,000 |
2024/2/8 |
1,419 |
1,419 |
1,386 |
1,393 |
-1.49% |
21,800 |
2024/2/7 |
1,423 |
1,437 |
1,409 |
1,414 |
+0.07% |
13,700 |
2024/2/6 |
1,432 |
1,432 |
1,392 |
1,413 |
-1.46% |
25,200 |
2024/2/5 |
1,467 |
1,470 |
1,431 |
1,434 |
-2.25% |
24,300 |
2024/2/2 |
1,434 |
1,488 |
1,428 |
1,467 |
+5.92% |
49,700 |
2024/2/1 |
1,385 |
1,400 |
1,380 |
1,385 |
+0.07% |
17,200 |
2024/1/31 |
1,365 |
1,390 |
1,357 |
1,384 |
+2.44% |
20,200 |
2024/1/30 |
1,370 |
1,379 |
1,351 |
1,351 |
-0.66% |
48,700 |
2024/1/29 |
1,343 |
1,360 |
1,340 |
1,360 |
+1.64% |
14,300 |
2024/1/26 |
1,340 |
1,347 |
1,336 |
1,338 |
-0.22% |
7,800 |
2024/1/25 |
1,344 |
1,349 |
1,334 |
1,341 |
+0.60% |
12,200 |
2024/1/24 |
1,323 |
1,345 |
1,323 |
1,333 |
+0.76% |
13,700 |
2024/1/23 |
1,325 |
1,335 |
1,320 |
1,323 |
-0.15% |
14,200 |
2024/1/22 |
1,300 |
1,335 |
1,300 |
1,325 |
+2.00% |
13,400 |
2024/1/19 |
1,321 |
1,321 |
1,287 |
1,299 |
-1.37% |
26,000 |
2024/1/18 |
1,310 |
1,321 |
1,310 |
1,317 |
+0.23% |
9,100 |
2024/1/17 |
1,335 |
1,356 |
1,314 |
1,314 |
-0.83% |
28,800 |
2024/1/16 |
1,351 |
1,351 |
1,310 |
1,325 |
-1.92% |
26,800 |
2024/1/15 |
1,330 |
1,356 |
1,330 |
1,351 |
+1.73% |
15,200 |
2024/1/12 |
1,358 |
1,369 |
1,322 |
1,328 |
-2.06% |
31,900 |
2024/1/11 |
1,371 |
1,371 |
1,348 |
1,356 |
-1.45% |
18,200 |
2024/1/10 |
1,355 |
1,382 |
1,354 |
1,376 |
+2.30% |
20,600 |
2024/1/9 |
1,350 |
1,367 |
1,335 |
1,345 |
-0.37% |
20,600 |
2024/1/5 |
1,353 |
1,360 |
1,343 |
1,350 |
-0.07% |
8,100 |
2024/1/4 |
1,349 |
1,355 |
1,313 |
1,351 |
-0.59% |
23,700 |
2023/12/29 |
1,349 |
1,376 |
1,345 |
1,359 |
+1.04% |
16,500 |
2023/12/28 |
1,350 |
1,353 |
1,333 |
1,345 |
-0.74% |
6,900 |
2023/12/27 |
1,359 |
1,363 |
1,349 |
1,355 |
-0.29% |
14,100 |
2023/12/26 |
1,368 |
1,373 |
1,355 |
1,359 |
-0.51% |
8,600 |
2023/12/25 |
1,396 |
1,396 |
1,343 |
1,366 |
-1.66% |
17,800 |
2023/12/22 |
1,370 |
1,390 |
1,370 |
1,389 |
+1.17% |
6,900 |
2023/12/21 |
1,393 |
1,406 |
1,372 |
1,373 |
-1.44% |
16,500 |
2023/12/20 |
1,393 |
1,409 |
1,377 |
1,393 |
+0.29% |
16,700 |
2023/12/19 |
1,342 |
1,389 |
1,342 |
1,389 |
+2.97% |
14,200 |
2023/12/18 |
1,358 |
1,366 |
1,335 |
1,349 |
-0.66% |
15,700 |
2023/12/15 |
1,324 |
1,365 |
1,324 |
1,358 |
+2.11% |
14,700 |
2023/12/14 |
1,345 |
1,350 |
1,312 |
1,330 |
-0.97% |
10,300 |
2023/12/13 |
1,357 |
1,378 |
1,330 |
1,343 |
-0.81% |
19,500 |
2023/12/12 |
1,326 |
1,360 |
1,326 |
1,354 |
+3.12% |
21,500 |
2023/12/11 |
1,285 |
1,313 |
1,285 |
1,313 |
+2.18% |
14,400 |
2023/12/8 |
1,311 |
1,321 |
1,281 |
1,285 |
-2.87% |
32,500 |
2023/12/7 |
1,342 |
1,342 |
1,323 |
1,323 |
-1.42% |
7,500 |
2023/12/6 |
1,313 |
1,354 |
1,311 |
1,342 |
+2.21% |
12,200 |
2023/12/5 |
1,329 |
1,333 |
1,312 |
1,313 |
-2.01% |
13,800 |
2023/12/4 |
1,347 |
1,347 |
1,319 |
1,340 |
-0.59% |
18,500 |
2023/12/1 |
1,344 |
1,364 |
1,340 |
1,348 |
+0.45% |
13,700 |
2023/11/30 |
1,365 |
1,365 |
1,328 |
1,342 |
-1.11% |
17,100 |
2023/11/29 |
1,372 |
1,376 |
1,343 |
1,357 |
-0.66% |
15,600 |
2023/11/28 |
1,355 |
1,375 |
1,342 |
1,366 |
+1.34% |
30,700 |
2023/11/27 |
1,340 |
1,353 |
1,330 |
1,348 |
+2.04% |
15,200 |
2023/11/24 |
1,355 |
1,355 |
1,319 |
1,321 |
-1.56% |
14,200 |
2023/11/22 |
1,340 |
1,357 |
1,327 |
1,342 |
+0.90% |
16,200 |
2023/11/21 |
1,330 |
1,343 |
1,302 |
1,330 |
+0.45% |
16,500 |
2023/11/20 |
1,331 |
1,346 |
1,320 |
1,324 |
+1.46% |
18,800 |
2023/11/17 |
1,308 |
1,310 |
1,276 |
1,305 |
+1.64% |
20,700 |
2023/11/16 |
1,298 |
1,320 |
1,271 |
1,284 |
-1.83% |
35,000 |
2023/11/15 |
1,308 |
1,324 |
1,277 |
1,308 |
-0.08% |
38,500 |
2023/11/14 |
1,356 |
1,365 |
1,290 |
1,309 |
-3.82% |
91,600 |
2023/11/13 |
1,431 |
1,433 |
1,341 |
1,361 |
-4.56% |
80,200 |
2023/11/10 |
1,494 |
1,502 |
1,391 |
1,426 |
-15.82% |
171,800 |
2023/11/9 |
1,667 |
1,694 |
1,653 |
1,694 |
+1.62% |
34,300 |
2023/11/8 |
1,718 |
1,718 |
1,638 |
1,667 |
-1.83% |
22,000 |
2023/11/7 |
1,714 |
1,722 |
1,693 |
1,698 |
-0.99% |
15,500 |
2023/11/6 |
1,707 |
1,735 |
1,690 |
1,715 |
+2.33% |
27,900 |
2023/11/2 |
1,648 |
1,696 |
1,645 |
1,676 |
+3.01% |
33,200 |
2023/11/1 |
1,710 |
1,710 |
1,623 |
1,627 |
-4.41% |
33,400 |
2023/10/31 |
1,601 |
1,709 |
1,585 |
1,702 |
+9.52% |
48,100 |
2023/10/30 |
1,572 |
1,600 |
1,554 |
1,554 |
-1.27% |
33,900 |
2023/10/27 |
1,529 |
1,585 |
1,529 |
1,574 |
+2.41% |
22,500 |
2023/10/26 |
1,511 |
1,549 |
1,511 |
1,537 |
+0.26% |
14,400 |
2023/10/25 |
1,564 |
1,567 |
1,527 |
1,533 |
-0.84% |
16,800 |
2023/10/24 |
1,570 |
1,579 |
1,488 |
1,546 |
-2.34% |
34,200 |
2023/10/23 |
1,615 |
1,625 |
1,583 |
1,583 |
-1.86% |
10,100 |
2023/10/20 |
1,594 |
1,621 |
1,576 |
1,613 |
+1.19% |
9,800 |
2023/10/19 |
1,606 |
1,616 |
1,569 |
1,594 |
-2.39% |
16,800 |
2023/10/18 |
1,613 |
1,641 |
1,587 |
1,633 |
+1.24% |
17,000 |
2023/10/17 |
1,620 |
1,644 |
1,592 |
1,613 |
+0.06% |
11,900 |
2023/10/16 |
1,675 |
1,675 |
1,610 |
1,612 |
-3.76% |
19,400 |
2023/10/13 |
1,690 |
1,708 |
1,659 |
1,675 |
-1.41% |
14,100 |
2023/10/12 |
1,669 |
1,711 |
1,643 |
1,699 |
+3.72% |
18,900 |
2023/10/11 |
1,660 |
1,672 |
1,635 |
1,638 |
-1.33% |
16,400 |
2023/10/10 |
1,627 |
1,667 |
1,627 |
1,660 |
+1.53% |
16,600 |
2023/10/6 |
1,638 |
1,653 |
1,611 |
1,635 |
-0.18% |
15,000 |
2023/10/5 |
1,575 |
1,641 |
1,575 |
1,638 |
+5.68% |
18,800 |
2023/10/4 |
1,600 |
1,620 |
1,537 |
1,550 |
-6.85% |
37,400 |
2023/10/3 |
1,598 |
1,685 |
1,598 |
1,664 |
+4.79% |
31,600 |
2023/10/2 |
1,605 |
1,639 |
1,588 |
1,588 |
-0.69% |
13,600 |
2023/9/29 |
1,602 |
1,639 |
1,585 |
1,599 |
-0.74% |
10,700 |
2023/9/28 |
1,626 |
1,662 |
1,600 |
1,611 |
-2.30% |
12,500 |
2023/9/27 |
1,638 |
1,651 |
1,601 |
1,649 |
+0.67% |
15,100 |
2023/9/26 |
1,618 |
1,638 |
1,598 |
1,638 |
+1.24% |
8,300 |
2023/9/25 |
1,600 |
1,625 |
1,585 |
1,618 |
+1.12% |
11,800 |
2023/9/22 |
1,550 |
1,616 |
1,520 |
1,600 |
+3.23% |
21,200 |
2023/9/21 |
1,602 |
1,602 |
1,546 |
1,550 |
-2.94% |
18,500 |
2023/9/20 |
1,590 |
1,619 |
1,584 |
1,597 |
-1.18% |
12,500 |
2023/9/19 |
1,593 |
1,624 |
1,578 |
1,616 |
-0.62% |
20,800 |
2023/9/15 |
1,683 |
1,695 |
1,609 |
1,626 |
-4.13% |
26,500 |
|