日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
1,524 |
1,563 |
1,524 |
1,558 |
-0.38% |
2,100 |
2024/3/27 |
1,553 |
1,564 |
1,522 |
1,564 |
+0.71% |
3,500 |
2024/3/26 |
1,584 |
1,589 |
1,521 |
1,553 |
-1.90% |
7,900 |
2024/3/25 |
1,585 |
1,623 |
1,566 |
1,583 |
+0.38% |
19,600 |
2024/3/22 |
1,565 |
1,579 |
1,551 |
1,577 |
+2.20% |
3,800 |
2024/3/21 |
1,558 |
1,585 |
1,543 |
1,543 |
+0.52% |
7,200 |
2024/3/19 |
1,543 |
1,545 |
1,518 |
1,535 |
-0.52% |
3,500 |
2024/3/18 |
1,540 |
1,569 |
1,531 |
1,543 |
+0.19% |
2,900 |
2024/3/15 |
1,534 |
1,568 |
1,523 |
1,540 |
+0.33% |
8,200 |
2024/3/14 |
1,545 |
1,561 |
1,520 |
1,535 |
-0.90% |
3,600 |
2024/3/13 |
1,560 |
1,564 |
1,506 |
1,549 |
-0.39% |
6,900 |
2024/3/12 |
1,500 |
1,562 |
1,489 |
1,555 |
+2.24% |
7,100 |
2024/3/11 |
1,475 |
1,560 |
1,473 |
1,521 |
-1.17% |
19,700 |
2024/3/8 |
1,540 |
1,546 |
1,486 |
1,539 |
+0.20% |
13,600 |
2024/3/7 |
1,557 |
1,557 |
1,478 |
1,536 |
-0.07% |
14,800 |
2024/3/6 |
1,557 |
1,557 |
1,520 |
1,537 |
-1.28% |
10,900 |
2024/3/5 |
1,596 |
1,596 |
1,460 |
1,557 |
-6.43% |
34,200 |
2024/3/4 |
1,705 |
1,705 |
1,607 |
1,664 |
-5.88% |
17,500 |
2024/3/1 |
1,791 |
1,791 |
1,727 |
1,768 |
-1.28% |
18,800 |
2024/2/29 |
1,684 |
1,843 |
1,652 |
1,791 |
+9.94% |
44,100 |
2024/2/28 |
1,700 |
1,700 |
1,602 |
1,629 |
+0.93% |
9,800 |
2024/2/27 |
1,600 |
1,675 |
1,580 |
1,614 |
+3.46% |
34,400 |
2024/2/26 |
1,539 |
1,588 |
1,520 |
1,560 |
+2.63% |
20,700 |
2024/2/22 |
1,527 |
1,527 |
1,481 |
1,520 |
+0.40% |
9,900 |
2024/2/21 |
1,509 |
1,538 |
1,484 |
1,514 |
+0.26% |
5,100 |
2024/2/20 |
1,481 |
1,542 |
1,481 |
1,510 |
+2.51% |
9,800 |
2024/2/19 |
1,430 |
1,479 |
1,428 |
1,473 |
+3.59% |
11,700 |
2024/2/16 |
1,438 |
1,448 |
1,417 |
1,422 |
-1.18% |
8,300 |
2024/2/15 |
1,452 |
1,458 |
1,415 |
1,439 |
-0.69% |
12,500 |
2024/2/14 |
1,512 |
1,512 |
1,444 |
1,449 |
-2.82% |
16,900 |
2024/2/13 |
1,500 |
1,510 |
1,464 |
1,491 |
+1.08% |
20,200 |
2024/2/9 |
1,460 |
1,475 |
1,449 |
1,475 |
+1.03% |
9,100 |
2024/2/8 |
1,434 |
1,485 |
1,434 |
1,460 |
-0.07% |
9,400 |
2024/2/7 |
1,436 |
1,473 |
1,425 |
1,461 |
+1.74% |
7,700 |
2024/2/6 |
1,463 |
1,466 |
1,419 |
1,436 |
-1.98% |
11,300 |
2024/2/5 |
1,463 |
1,477 |
1,428 |
1,465 |
+0.14% |
7,000 |
2024/2/2 |
1,430 |
1,490 |
1,430 |
1,463 |
+3.61% |
12,200 |
2024/2/1 |
1,480 |
1,488 |
1,412 |
1,412 |
-3.95% |
15,400 |
2024/1/31 |
1,477 |
1,477 |
1,423 |
1,470 |
-0.47% |
14,400 |
2024/1/30 |
1,544 |
1,544 |
1,430 |
1,477 |
-2.25% |
20,600 |
2024/1/29 |
1,549 |
1,560 |
1,500 |
1,511 |
+1.07% |
12,000 |
2024/1/26 |
1,550 |
1,568 |
1,475 |
1,495 |
-3.92% |
29,000 |
2024/1/25 |
1,486 |
1,589 |
1,456 |
1,556 |
+5.85% |
30,600 |
2024/1/24 |
1,430 |
1,560 |
1,406 |
1,470 |
+2.80% |
38,300 |
2024/1/23 |
1,500 |
1,589 |
1,430 |
1,430 |
-3.77% |
50,300 |
2024/1/22 |
1,360 |
1,488 |
1,360 |
1,486 |
+9.91% |
56,900 |
2024/1/19 |
1,345 |
1,352 |
1,310 |
1,352 |
+0.45% |
6,700 |
2024/1/18 |
1,325 |
1,358 |
1,300 |
1,346 |
-0.66% |
11,000 |
2024/1/17 |
1,405 |
1,405 |
1,316 |
1,355 |
+0.74% |
24,900 |
2024/1/16 |
1,413 |
1,432 |
1,301 |
1,345 |
-4.88% |
62,700 |
2024/1/15 |
1,260 |
1,473 |
1,241 |
1,414 |
+20.55% |
303,400 |
2024/1/12 |
1,110 |
1,185 |
1,073 |
1,173 |
+2.89% |
35,400 |
2024/1/11 |
1,152 |
1,163 |
1,107 |
1,140 |
-0.09% |
11,200 |
2024/1/10 |
1,073 |
1,193 |
1,073 |
1,141 |
+6.14% |
11,400 |
2024/1/9 |
1,069 |
1,080 |
1,055 |
1,075 |
+2.87% |
11,800 |
2024/1/5 |
1,029 |
1,045 |
1,028 |
1,045 |
+2.85% |
4,300 |
2024/1/4 |
1,017 |
1,023 |
995 |
1,016 |
+0.10% |
7,800 |
2023/12/29 |
1,013 |
1,015 |
990 |
1,015 |
+0.30% |
2,500 |
2023/12/28 |
1,018 |
1,024 |
1,001 |
1,012 |
-0.59% |
4,800 |
2023/12/27 |
1,001 |
1,018 |
965 |
1,018 |
+1.80% |
8,900 |
2023/12/26 |
1,030 |
1,030 |
995 |
1,000 |
-1.19% |
7,300 |
2023/12/25 |
1,016 |
1,017 |
1,009 |
1,012 |
+1.20% |
5,200 |
2023/12/22 |
1,004 |
1,004 |
980 |
1,000 |
+0.00% |
16,400 |
2023/12/21 |
1,010 |
1,010 |
999 |
1,000 |
-0.60% |
1,200 |
2023/12/20 |
1,001 |
1,018 |
993 |
1,006 |
+1.62% |
11,300 |
2023/12/19 |
995 |
995 |
976 |
990 |
+0.41% |
5,600 |
2023/12/18 |
1,000 |
1,000 |
979 |
986 |
-0.90% |
2,400 |
2023/12/15 |
992 |
996 |
980 |
995 |
+0.30% |
2,000 |
2023/12/14 |
998 |
998 |
983 |
992 |
+0.81% |
2,700 |
2023/12/13 |
991 |
992 |
977 |
984 |
+0.72% |
3,300 |
2023/12/12 |
988 |
992 |
975 |
977 |
+0.62% |
2,600 |
2023/12/11 |
968 |
980 |
968 |
971 |
+0.31% |
3,200 |
2023/12/8 |
980 |
990 |
968 |
968 |
-0.41% |
4,900 |
2023/12/7 |
972 |
972 |
960 |
972 |
+1.57% |
1,600 |
2023/12/6 |
975 |
975 |
952 |
957 |
-0.52% |
4,900 |
2023/12/5 |
985 |
988 |
962 |
962 |
-0.82% |
4,400 |
2023/12/4 |
963 |
970 |
952 |
970 |
+2.32% |
6,200 |
2023/12/1 |
947 |
952 |
935 |
948 |
+0.11% |
2,200 |
2023/11/30 |
936 |
947 |
925 |
947 |
+1.83% |
4,100 |
2023/11/29 |
927 |
941 |
925 |
930 |
+0.43% |
2,900 |
2023/11/28 |
938 |
938 |
925 |
926 |
-1.28% |
3,000 |
2023/11/27 |
950 |
950 |
910 |
938 |
+0.32% |
23,400 |
2023/11/24 |
946 |
950 |
912 |
935 |
-0.74% |
38,800 |
2023/11/22 |
931 |
957 |
925 |
942 |
+1.18% |
6,900 |
2023/11/21 |
915 |
933 |
912 |
931 |
+1.86% |
6,000 |
2023/11/20 |
933 |
962 |
905 |
914 |
-2.04% |
29,000 |
2023/11/17 |
947 |
947 |
921 |
933 |
-1.89% |
18,400 |
2023/11/16 |
976 |
976 |
950 |
951 |
-2.86% |
6,100 |
2023/11/15 |
984 |
984 |
969 |
979 |
+1.03% |
5,100 |
2023/11/14 |
991 |
991 |
962 |
969 |
-0.72% |
2,300 |
2023/11/13 |
992 |
992 |
963 |
976 |
-1.61% |
4,300 |
2023/11/10 |
997 |
997 |
980 |
992 |
-1.59% |
5,100 |
2023/11/9 |
1,000 |
1,018 |
997 |
1,008 |
-0.10% |
13,700 |
2023/11/8 |
1,013 |
1,027 |
995 |
1,009 |
-0.39% |
5,100 |
2023/11/7 |
1,020 |
1,023 |
999 |
1,013 |
-0.69% |
5,100 |
2023/11/6 |
1,018 |
1,033 |
986 |
1,020 |
+1.80% |
11,900 |
2023/11/2 |
994 |
1,008 |
993 |
1,002 |
+0.40% |
2,800 |
2023/11/1 |
1,005 |
1,030 |
992 |
998 |
-0.70% |
8,500 |
2023/10/31 |
1,027 |
1,039 |
999 |
1,005 |
-2.24% |
9,000 |
2023/10/30 |
966 |
1,093 |
963 |
1,028 |
+7.87% |
42,900 |
2023/10/27 |
934 |
967 |
934 |
953 |
+1.49% |
5,800 |
2023/10/26 |
958 |
958 |
935 |
939 |
+0.75% |
4,400 |
2023/10/25 |
934 |
936 |
921 |
932 |
+2.98% |
6,200 |
2023/10/24 |
903 |
919 |
868 |
905 |
+1.80% |
14,700 |
2023/10/23 |
921 |
936 |
889 |
889 |
-3.47% |
23,800 |
2023/10/20 |
944 |
944 |
921 |
921 |
-1.50% |
23,000 |
2023/10/19 |
960 |
973 |
932 |
935 |
-5.27% |
30,300 |
2023/10/18 |
995 |
995 |
975 |
987 |
+0.61% |
6,000 |
2023/10/17 |
955 |
982 |
955 |
981 |
+2.19% |
24,000 |
2023/10/16 |
1,000 |
1,000 |
924 |
960 |
-13.59% |
77,100 |
2023/10/13 |
1,151 |
1,177 |
1,111 |
1,111 |
-5.53% |
27,400 |
2023/10/12 |
1,173 |
1,176 |
1,136 |
1,176 |
+0.26% |
3,500 |
2023/10/11 |
1,203 |
1,203 |
1,163 |
1,173 |
-2.33% |
6,900 |
2023/10/10 |
1,184 |
1,201 |
1,181 |
1,201 |
+1.69% |
4,600 |
2023/10/6 |
1,166 |
1,228 |
1,150 |
1,181 |
+1.81% |
4,300 |
2023/10/5 |
1,167 |
1,181 |
1,159 |
1,160 |
-0.85% |
5,700 |
2023/10/4 |
1,197 |
1,202 |
1,156 |
1,170 |
-2.99% |
8,400 |
2023/10/3 |
1,248 |
1,249 |
1,206 |
1,206 |
-4.51% |
10,700 |
2023/10/2 |
1,280 |
1,282 |
1,224 |
1,263 |
+1.04% |
6,800 |
2023/9/29 |
1,234 |
1,250 |
1,234 |
1,250 |
+0.97% |
2,800 |
2023/9/28 |
1,230 |
1,253 |
1,200 |
1,238 |
-0.64% |
6,200 |
2023/9/27 |
1,226 |
1,273 |
1,226 |
1,246 |
-0.80% |
5,300 |
2023/9/26 |
1,282 |
1,282 |
1,240 |
1,256 |
-2.03% |
7,400 |
|