日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
1,288 |
1,289 |
1,280 |
1,280 |
+0.00% |
1,900 |
2024/3/27 |
1,290 |
1,290 |
1,260 |
1,280 |
-0.47% |
2,600 |
2024/3/26 |
1,247 |
1,287 |
1,247 |
1,286 |
+1.10% |
12,900 |
2024/3/25 |
1,272 |
1,283 |
1,250 |
1,272 |
+0.24% |
13,600 |
2024/3/22 |
1,253 |
1,278 |
1,253 |
1,269 |
+1.52% |
9,000 |
2024/3/21 |
1,230 |
1,258 |
1,230 |
1,250 |
+2.21% |
12,000 |
2024/3/19 |
1,223 |
1,225 |
1,215 |
1,223 |
+0.66% |
5,600 |
2024/3/18 |
1,204 |
1,223 |
1,202 |
1,215 |
+0.91% |
5,200 |
2024/3/15 |
1,205 |
1,205 |
1,195 |
1,204 |
-0.08% |
1,600 |
2024/3/14 |
1,191 |
1,210 |
1,191 |
1,205 |
+1.01% |
3,400 |
2024/3/13 |
1,212 |
1,212 |
1,182 |
1,193 |
-0.58% |
4,400 |
2024/3/12 |
1,200 |
1,207 |
1,191 |
1,200 |
+0.00% |
7,100 |
2024/3/11 |
1,200 |
1,206 |
1,182 |
1,200 |
+0.08% |
8,000 |
2024/3/8 |
1,205 |
1,214 |
1,198 |
1,199 |
-0.08% |
11,100 |
2024/3/7 |
1,214 |
1,219 |
1,198 |
1,200 |
-0.25% |
12,300 |
2024/3/6 |
1,215 |
1,217 |
1,200 |
1,203 |
-0.74% |
8,500 |
2024/3/5 |
1,207 |
1,219 |
1,204 |
1,212 |
+0.50% |
6,000 |
2024/3/4 |
1,214 |
1,214 |
1,203 |
1,206 |
-0.25% |
2,800 |
2024/3/1 |
1,203 |
1,215 |
1,201 |
1,209 |
+0.75% |
3,500 |
2024/2/29 |
1,199 |
1,217 |
1,191 |
1,200 |
+0.67% |
13,000 |
2024/2/28 |
1,189 |
1,207 |
1,187 |
1,192 |
+1.02% |
8,400 |
2024/2/27 |
1,192 |
1,199 |
1,178 |
1,180 |
-1.26% |
5,400 |
2024/2/26 |
1,200 |
1,201 |
1,192 |
1,195 |
-0.17% |
11,400 |
2024/2/22 |
1,200 |
1,200 |
1,191 |
1,197 |
-0.33% |
3,100 |
2024/2/21 |
1,193 |
1,201 |
1,183 |
1,201 |
+0.25% |
4,500 |
2024/2/20 |
1,206 |
1,209 |
1,196 |
1,198 |
-0.42% |
5,600 |
2024/2/19 |
1,199 |
1,209 |
1,190 |
1,203 |
+0.75% |
6,800 |
2024/2/16 |
1,171 |
1,194 |
1,165 |
1,194 |
+2.58% |
5,900 |
2024/2/15 |
1,174 |
1,188 |
1,156 |
1,164 |
+0.00% |
10,200 |
2024/2/14 |
1,184 |
1,200 |
1,156 |
1,164 |
-4.12% |
39,800 |
2024/2/13 |
1,223 |
1,230 |
1,200 |
1,214 |
-0.41% |
13,500 |
2024/2/9 |
1,219 |
1,225 |
1,206 |
1,219 |
-0.08% |
2,500 |
2024/2/8 |
1,217 |
1,225 |
1,217 |
1,220 |
-0.08% |
2,600 |
2024/2/7 |
1,210 |
1,221 |
1,201 |
1,221 |
+0.33% |
5,500 |
2024/2/6 |
1,216 |
1,224 |
1,206 |
1,217 |
+0.08% |
4,600 |
2024/2/5 |
1,208 |
1,216 |
1,205 |
1,216 |
+0.41% |
3,800 |
2024/2/2 |
1,210 |
1,215 |
1,206 |
1,211 |
-0.49% |
4,300 |
2024/2/1 |
1,212 |
1,217 |
1,205 |
1,217 |
+0.33% |
4,800 |
2024/1/31 |
1,211 |
1,216 |
1,205 |
1,213 |
+0.17% |
4,800 |
2024/1/30 |
1,225 |
1,225 |
1,200 |
1,211 |
-1.14% |
8,300 |
2024/1/29 |
1,217 |
1,225 |
1,214 |
1,225 |
+0.99% |
5,300 |
2024/1/26 |
1,225 |
1,225 |
1,207 |
1,213 |
-0.98% |
8,200 |
2024/1/25 |
1,209 |
1,226 |
1,205 |
1,225 |
+1.49% |
8,900 |
2024/1/24 |
1,213 |
1,213 |
1,202 |
1,207 |
+0.42% |
3,800 |
2024/1/23 |
1,216 |
1,220 |
1,200 |
1,202 |
-1.88% |
28,700 |
2024/1/22 |
1,233 |
1,236 |
1,224 |
1,225 |
-0.41% |
9,800 |
2024/1/19 |
1,230 |
1,242 |
1,220 |
1,230 |
-0.24% |
6,800 |
2024/1/18 |
1,249 |
1,249 |
1,226 |
1,233 |
-1.60% |
9,000 |
2024/1/17 |
1,254 |
1,269 |
1,244 |
1,253 |
+0.64% |
4,500 |
2024/1/16 |
1,264 |
1,264 |
1,244 |
1,245 |
-0.80% |
5,500 |
2024/1/15 |
1,303 |
1,303 |
1,249 |
1,255 |
-0.79% |
31,700 |
2024/1/12 |
1,248 |
1,269 |
1,248 |
1,265 |
+1.36% |
12,900 |
2024/1/11 |
1,246 |
1,248 |
1,242 |
1,248 |
-0.56% |
3,300 |
2024/1/10 |
1,254 |
1,267 |
1,244 |
1,255 |
+0.88% |
8,200 |
2024/1/9 |
1,206 |
1,250 |
1,206 |
1,244 |
+2.81% |
15,200 |
2024/1/5 |
1,206 |
1,230 |
1,204 |
1,210 |
+0.58% |
6,800 |
2024/1/4 |
1,195 |
1,210 |
1,190 |
1,203 |
+1.26% |
14,200 |
2023/12/29 |
1,191 |
1,210 |
1,184 |
1,188 |
-0.17% |
19,700 |
2023/12/28 |
1,200 |
1,213 |
1,189 |
1,190 |
-0.75% |
9,800 |
2023/12/27 |
1,200 |
1,250 |
1,196 |
1,199 |
+0.42% |
4,700 |
2023/12/26 |
1,200 |
1,207 |
1,193 |
1,194 |
-0.50% |
8,100 |
2023/12/25 |
1,200 |
1,200 |
1,183 |
1,200 |
-0.33% |
12,900 |
2023/12/22 |
1,202 |
1,205 |
1,199 |
1,204 |
+0.33% |
13,500 |
2023/12/21 |
1,200 |
1,201 |
1,195 |
1,200 |
+0.17% |
12,700 |
2023/12/20 |
1,201 |
1,208 |
1,195 |
1,198 |
-0.91% |
8,400 |
2023/12/19 |
1,210 |
1,210 |
1,190 |
1,209 |
-0.25% |
7,300 |
2023/12/18 |
1,200 |
1,212 |
1,200 |
1,212 |
-0.08% |
2,200 |
2023/12/15 |
1,203 |
1,213 |
1,203 |
1,213 |
+0.92% |
2,000 |
2023/12/14 |
1,210 |
1,211 |
1,202 |
1,202 |
-0.50% |
4,300 |
2023/12/13 |
1,209 |
1,212 |
1,204 |
1,208 |
+0.33% |
5,900 |
2023/12/12 |
1,200 |
1,214 |
1,200 |
1,204 |
-1.23% |
13,300 |
2023/12/11 |
1,260 |
1,260 |
1,210 |
1,219 |
-1.38% |
10,100 |
2023/12/8 |
1,217 |
1,243 |
1,217 |
1,236 |
+1.56% |
5,400 |
2023/12/7 |
1,217 |
1,225 |
1,213 |
1,217 |
+0.00% |
4,300 |
2023/12/6 |
1,213 |
1,225 |
1,213 |
1,217 |
-0.49% |
5,300 |
2023/12/5 |
1,214 |
1,223 |
1,212 |
1,223 |
+0.74% |
3,500 |
2023/12/4 |
1,230 |
1,230 |
1,214 |
1,214 |
-1.70% |
3,700 |
2023/12/1 |
1,224 |
1,235 |
1,222 |
1,235 |
+0.90% |
3,400 |
2023/11/30 |
1,224 |
1,233 |
1,224 |
1,224 |
+0.08% |
1,700 |
2023/11/29 |
1,259 |
1,260 |
1,223 |
1,223 |
-2.32% |
4,400 |
2023/11/28 |
1,234 |
1,260 |
1,234 |
1,252 |
+0.97% |
2,700 |
2023/11/27 |
1,261 |
1,261 |
1,234 |
1,240 |
+1.31% |
6,000 |
2023/11/24 |
1,209 |
1,230 |
1,209 |
1,224 |
+1.58% |
4,400 |
2023/11/22 |
1,200 |
1,214 |
1,200 |
1,205 |
+0.33% |
5,400 |
2023/11/21 |
1,203 |
1,203 |
1,192 |
1,201 |
-0.08% |
8,600 |
2023/11/20 |
1,207 |
1,212 |
1,202 |
1,202 |
-0.25% |
9,100 |
2023/11/17 |
1,200 |
1,212 |
1,200 |
1,205 |
+0.17% |
5,500 |
2023/11/16 |
1,214 |
1,228 |
1,203 |
1,203 |
-1.07% |
6,000 |
2023/11/15 |
1,251 |
1,251 |
1,215 |
1,216 |
-0.41% |
22,800 |
2023/11/14 |
1,212 |
1,240 |
1,212 |
1,221 |
+1.41% |
15,300 |
2023/11/13 |
1,252 |
1,269 |
1,201 |
1,204 |
-10.01% |
50,900 |
2023/11/10 |
1,330 |
1,359 |
1,321 |
1,338 |
+0.60% |
6,000 |
2023/11/9 |
1,331 |
1,331 |
1,330 |
1,330 |
-0.52% |
2,000 |
2023/11/8 |
1,328 |
1,338 |
1,328 |
1,337 |
+0.07% |
1,300 |
2023/11/7 |
1,346 |
1,360 |
1,336 |
1,336 |
-0.67% |
3,600 |
2023/11/6 |
1,360 |
1,360 |
1,335 |
1,345 |
-0.59% |
5,100 |
2023/11/2 |
1,349 |
1,359 |
1,334 |
1,353 |
+0.97% |
2,500 |
2023/11/1 |
1,345 |
1,359 |
1,330 |
1,340 |
+1.28% |
3,500 |
2023/10/31 |
1,316 |
1,333 |
1,316 |
1,323 |
+0.53% |
1,900 |
2023/10/30 |
1,316 |
1,320 |
1,313 |
1,316 |
+0.15% |
6,800 |
2023/10/27 |
1,314 |
1,314 |
1,314 |
1,314 |
-0.45% |
100 |
2023/10/26 |
1,320 |
1,322 |
1,320 |
1,320 |
+0.00% |
4,700 |
2023/10/25 |
1,317 |
1,327 |
1,317 |
1,320 |
+0.23% |
3,400 |
2023/10/24 |
1,328 |
1,328 |
1,289 |
1,317 |
-0.83% |
10,100 |
2023/10/23 |
1,313 |
1,328 |
1,312 |
1,328 |
-0.60% |
5,500 |
2023/10/20 |
1,324 |
1,336 |
1,323 |
1,336 |
+0.30% |
1,000 |
2023/10/19 |
1,313 |
1,336 |
1,313 |
1,332 |
+0.83% |
2,700 |
2023/10/18 |
1,325 |
1,325 |
1,314 |
1,321 |
+0.15% |
4,500 |
2023/10/17 |
1,333 |
1,333 |
1,310 |
1,319 |
-0.75% |
8,700 |
2023/10/16 |
1,343 |
1,343 |
1,325 |
1,329 |
-1.77% |
1,500 |
2023/10/13 |
1,345 |
1,360 |
1,343 |
1,353 |
-0.29% |
2,300 |
2023/10/12 |
1,353 |
1,358 |
1,353 |
1,357 |
+0.22% |
300 |
2023/10/11 |
1,368 |
1,370 |
1,350 |
1,354 |
-1.17% |
2,400 |
2023/10/10 |
1,376 |
1,376 |
1,336 |
1,370 |
-0.72% |
4,000 |
2023/10/6 |
1,352 |
1,380 |
1,352 |
1,380 |
+2.07% |
2,700 |
2023/10/5 |
1,344 |
1,375 |
1,344 |
1,352 |
+0.30% |
4,800 |
2023/10/4 |
1,320 |
1,350 |
1,320 |
1,348 |
+0.75% |
13,100 |
2023/10/3 |
1,362 |
1,363 |
1,299 |
1,338 |
-1.18% |
25,200 |
2023/10/2 |
1,418 |
1,418 |
1,333 |
1,354 |
-4.51% |
11,500 |
2023/9/29 |
1,446 |
1,446 |
1,417 |
1,418 |
-0.77% |
1,800 |
2023/9/28 |
1,424 |
1,440 |
1,420 |
1,429 |
-2.26% |
4,900 |
2023/9/27 |
1,475 |
1,475 |
1,455 |
1,462 |
-0.75% |
7,500 |
2023/9/26 |
1,439 |
1,479 |
1,439 |
1,473 |
+2.36% |
7,000 |
|