日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
1,566 |
1,588 |
1,514 |
1,517 |
-4.71% |
48,900 |
2024/3/27 |
1,576 |
1,604 |
1,558 |
1,592 |
+2.25% |
40,500 |
2024/3/26 |
1,584 |
1,584 |
1,536 |
1,557 |
-1.70% |
26,400 |
2024/3/25 |
1,657 |
1,657 |
1,581 |
1,584 |
-4.92% |
38,700 |
2024/3/22 |
1,670 |
1,689 |
1,666 |
1,666 |
+0.24% |
38,700 |
2024/3/21 |
1,669 |
1,686 |
1,650 |
1,662 |
+0.24% |
36,400 |
2024/3/19 |
1,632 |
1,658 |
1,629 |
1,658 |
+0.42% |
28,800 |
2024/3/18 |
1,671 |
1,672 |
1,630 |
1,651 |
-1.20% |
32,000 |
2024/3/15 |
1,658 |
1,684 |
1,640 |
1,671 |
+0.72% |
70,700 |
2024/3/14 |
1,620 |
1,659 |
1,619 |
1,659 |
+2.66% |
28,200 |
2024/3/13 |
1,600 |
1,621 |
1,594 |
1,616 |
+1.64% |
26,700 |
2024/3/12 |
1,567 |
1,590 |
1,547 |
1,590 |
+1.47% |
21,000 |
2024/3/11 |
1,574 |
1,578 |
1,550 |
1,567 |
-0.44% |
20,200 |
2024/3/8 |
1,546 |
1,596 |
1,546 |
1,574 |
+1.81% |
50,300 |
2024/3/7 |
1,577 |
1,580 |
1,524 |
1,546 |
-1.21% |
38,300 |
2024/3/6 |
1,580 |
1,606 |
1,565 |
1,565 |
-1.01% |
43,500 |
2024/3/5 |
1,601 |
1,616 |
1,566 |
1,581 |
-1.25% |
40,800 |
2024/3/4 |
1,597 |
1,609 |
1,567 |
1,601 |
+0.38% |
46,500 |
2024/3/1 |
1,580 |
1,621 |
1,576 |
1,595 |
+3.24% |
63,300 |
2024/2/29 |
1,520 |
1,546 |
1,520 |
1,545 |
+2.12% |
43,700 |
2024/2/28 |
1,485 |
1,519 |
1,485 |
1,513 |
+2.30% |
31,300 |
2024/2/27 |
1,449 |
1,483 |
1,449 |
1,479 |
+2.07% |
30,300 |
2024/2/26 |
1,447 |
1,471 |
1,439 |
1,449 |
+1.61% |
31,600 |
2024/2/22 |
1,410 |
1,429 |
1,409 |
1,426 |
+1.78% |
29,000 |
2024/2/21 |
1,390 |
1,409 |
1,390 |
1,401 |
+0.79% |
32,500 |
2024/2/20 |
1,396 |
1,404 |
1,382 |
1,390 |
+0.29% |
19,700 |
2024/2/19 |
1,371 |
1,387 |
1,364 |
1,386 |
+1.46% |
17,300 |
2024/2/16 |
1,340 |
1,374 |
1,340 |
1,366 |
+2.40% |
22,500 |
2024/2/15 |
1,363 |
1,372 |
1,322 |
1,334 |
-1.62% |
47,800 |
2024/2/14 |
1,395 |
1,403 |
1,354 |
1,356 |
-3.42% |
29,700 |
2024/2/13 |
1,373 |
1,408 |
1,367 |
1,404 |
+2.71% |
34,500 |
2024/2/9 |
1,373 |
1,392 |
1,360 |
1,367 |
-0.58% |
34,400 |
2024/2/8 |
1,405 |
1,408 |
1,336 |
1,375 |
-2.76% |
60,100 |
2024/2/7 |
1,408 |
1,425 |
1,407 |
1,414 |
+0.14% |
23,700 |
2024/2/6 |
1,416 |
1,428 |
1,411 |
1,412 |
-0.28% |
16,000 |
2024/2/5 |
1,415 |
1,420 |
1,408 |
1,416 |
+0.21% |
17,700 |
2024/2/2 |
1,421 |
1,424 |
1,406 |
1,413 |
+0.43% |
8,900 |
2024/2/1 |
1,384 |
1,413 |
1,383 |
1,407 |
+0.72% |
18,400 |
2024/1/31 |
1,384 |
1,397 |
1,381 |
1,397 |
+0.29% |
17,600 |
2024/1/30 |
1,400 |
1,402 |
1,392 |
1,393 |
-0.50% |
14,500 |
2024/1/29 |
1,388 |
1,407 |
1,388 |
1,400 |
+0.94% |
10,400 |
2024/1/26 |
1,412 |
1,416 |
1,385 |
1,387 |
-1.70% |
26,900 |
2024/1/25 |
1,394 |
1,415 |
1,394 |
1,411 |
+1.22% |
13,600 |
2024/1/24 |
1,403 |
1,408 |
1,391 |
1,394 |
-0.64% |
22,600 |
2024/1/23 |
1,401 |
1,408 |
1,394 |
1,403 |
+0.57% |
15,100 |
2024/1/22 |
1,383 |
1,396 |
1,376 |
1,395 |
+1.23% |
29,500 |
2024/1/19 |
1,410 |
1,410 |
1,376 |
1,378 |
-1.36% |
24,400 |
2024/1/18 |
1,390 |
1,402 |
1,390 |
1,397 |
+0.22% |
14,200 |
2024/1/17 |
1,419 |
1,422 |
1,392 |
1,394 |
-0.50% |
22,700 |
2024/1/16 |
1,425 |
1,426 |
1,397 |
1,401 |
-1.20% |
16,300 |
2024/1/15 |
1,395 |
1,424 |
1,395 |
1,418 |
+1.50% |
14,200 |
2024/1/12 |
1,434 |
1,436 |
1,390 |
1,397 |
-2.10% |
28,400 |
2024/1/11 |
1,409 |
1,439 |
1,409 |
1,427 |
+1.64% |
31,400 |
2024/1/10 |
1,416 |
1,416 |
1,390 |
1,404 |
+0.14% |
27,000 |
2024/1/9 |
1,397 |
1,406 |
1,381 |
1,402 |
+1.15% |
27,300 |
2024/1/5 |
1,377 |
1,397 |
1,377 |
1,386 |
+1.17% |
29,700 |
2024/1/4 |
1,370 |
1,370 |
1,353 |
1,370 |
+0.07% |
19,300 |
2023/12/29 |
1,382 |
1,382 |
1,359 |
1,369 |
-0.44% |
19,700 |
2023/12/28 |
1,367 |
1,380 |
1,367 |
1,375 |
+0.29% |
19,700 |
2023/12/27 |
1,361 |
1,373 |
1,355 |
1,371 |
+1.48% |
32,800 |
2023/12/26 |
1,341 |
1,351 |
1,338 |
1,351 |
+0.75% |
15,700 |
2023/12/25 |
1,342 |
1,347 |
1,336 |
1,341 |
+0.45% |
17,600 |
2023/12/22 |
1,323 |
1,339 |
1,323 |
1,335 |
+1.06% |
24,700 |
2023/12/21 |
1,330 |
1,334 |
1,321 |
1,321 |
-0.83% |
37,800 |
2023/12/20 |
1,336 |
1,350 |
1,332 |
1,332 |
-0.30% |
29,400 |
2023/12/19 |
1,336 |
1,339 |
1,318 |
1,336 |
+0.38% |
24,200 |
2023/12/18 |
1,359 |
1,365 |
1,325 |
1,331 |
-2.13% |
39,400 |
2023/12/15 |
1,347 |
1,373 |
1,344 |
1,360 |
+0.97% |
75,200 |
2023/12/14 |
1,349 |
1,358 |
1,333 |
1,347 |
+0.52% |
25,300 |
2023/12/13 |
1,350 |
1,351 |
1,334 |
1,340 |
-0.74% |
25,900 |
2023/12/12 |
1,357 |
1,365 |
1,343 |
1,350 |
+0.22% |
25,600 |
2023/12/11 |
1,363 |
1,363 |
1,331 |
1,347 |
+0.30% |
31,100 |
2023/12/8 |
1,368 |
1,387 |
1,335 |
1,343 |
-1.83% |
47,000 |
2023/12/7 |
1,378 |
1,382 |
1,361 |
1,368 |
-0.15% |
35,200 |
2023/12/6 |
1,339 |
1,376 |
1,339 |
1,370 |
+1.63% |
52,000 |
2023/12/5 |
1,352 |
1,364 |
1,346 |
1,348 |
-0.22% |
38,400 |
2023/12/4 |
1,328 |
1,353 |
1,322 |
1,351 |
+1.73% |
40,100 |
2023/12/1 |
1,326 |
1,335 |
1,314 |
1,328 |
+0.23% |
38,300 |
2023/11/30 |
1,300 |
1,325 |
1,298 |
1,325 |
+1.77% |
31,500 |
2023/11/29 |
1,299 |
1,314 |
1,289 |
1,302 |
-0.76% |
48,500 |
2023/11/28 |
1,322 |
1,322 |
1,300 |
1,312 |
+0.15% |
41,000 |
2023/11/27 |
1,343 |
1,345 |
1,299 |
1,310 |
-1.65% |
76,000 |
2023/11/24 |
1,349 |
1,358 |
1,324 |
1,332 |
-0.22% |
30,500 |
2023/11/22 |
1,319 |
1,342 |
1,318 |
1,335 |
+1.21% |
22,300 |
2023/11/21 |
1,320 |
1,336 |
1,306 |
1,319 |
-0.75% |
43,100 |
2023/11/20 |
1,367 |
1,367 |
1,327 |
1,329 |
-2.85% |
44,500 |
2023/11/17 |
1,335 |
1,368 |
1,335 |
1,368 |
+2.47% |
26,800 |
2023/11/16 |
1,339 |
1,352 |
1,321 |
1,335 |
-0.45% |
40,400 |
2023/11/15 |
1,375 |
1,380 |
1,341 |
1,341 |
-1.97% |
38,700 |
2023/11/14 |
1,375 |
1,380 |
1,355 |
1,368 |
-0.51% |
49,200 |
2023/11/13 |
1,419 |
1,419 |
1,369 |
1,375 |
-2.90% |
76,500 |
2023/11/10 |
1,424 |
1,429 |
1,383 |
1,416 |
-1.32% |
70,100 |
2023/11/9 |
1,459 |
1,467 |
1,408 |
1,435 |
-1.64% |
64,400 |
2023/11/8 |
1,507 |
1,510 |
1,459 |
1,459 |
-1.22% |
90,400 |
2023/11/7 |
1,432 |
1,482 |
1,430 |
1,477 |
+3.14% |
82,400 |
2023/11/6 |
1,433 |
1,468 |
1,408 |
1,432 |
+1.78% |
187,300 |
2023/11/2 |
1,386 |
1,437 |
1,366 |
1,407 |
-18.01% |
452,900 |
2023/11/1 |
1,720 |
1,721 |
1,687 |
1,716 |
+1.84% |
51,700 |
2023/10/31 |
1,677 |
1,688 |
1,615 |
1,685 |
+0.48% |
85,400 |
2023/10/30 |
1,682 |
1,699 |
1,651 |
1,677 |
-1.99% |
336,300 |
2023/10/27 |
1,687 |
1,734 |
1,687 |
1,711 |
+2.76% |
85,800 |
2023/10/26 |
1,680 |
1,689 |
1,655 |
1,665 |
+0.18% |
85,300 |
2023/10/25 |
1,644 |
1,684 |
1,615 |
1,662 |
+2.78% |
65,700 |
2023/10/24 |
1,639 |
1,639 |
1,543 |
1,617 |
-0.12% |
82,500 |
2023/10/23 |
1,600 |
1,654 |
1,597 |
1,619 |
+0.87% |
99,500 |
2023/10/20 |
1,583 |
1,620 |
1,576 |
1,605 |
+1.20% |
47,400 |
2023/10/19 |
1,562 |
1,609 |
1,558 |
1,586 |
+1.08% |
68,100 |
2023/10/18 |
1,559 |
1,575 |
1,539 |
1,569 |
+2.82% |
77,700 |
2023/10/17 |
1,541 |
1,568 |
1,524 |
1,526 |
+1.13% |
56,200 |
2023/10/16 |
1,561 |
1,579 |
1,504 |
1,509 |
-3.33% |
64,400 |
2023/10/13 |
1,550 |
1,581 |
1,544 |
1,561 |
+1.36% |
98,000 |
2023/10/12 |
1,510 |
1,546 |
1,502 |
1,540 |
+3.22% |
83,300 |
2023/10/11 |
1,515 |
1,518 |
1,486 |
1,492 |
-0.86% |
58,900 |
2023/10/10 |
1,458 |
1,505 |
1,458 |
1,505 |
+5.39% |
95,100 |
2023/10/6 |
1,419 |
1,447 |
1,419 |
1,428 |
+1.20% |
61,100 |
2023/10/5 |
1,362 |
1,415 |
1,362 |
1,411 |
+3.67% |
57,300 |
2023/10/4 |
1,380 |
1,389 |
1,361 |
1,361 |
-1.59% |
60,400 |
2023/10/3 |
1,376 |
1,398 |
1,371 |
1,383 |
+0.44% |
44,700 |
2023/10/2 |
1,381 |
1,411 |
1,377 |
1,377 |
+0.51% |
19,700 |
2023/9/29 |
1,385 |
1,389 |
1,367 |
1,370 |
-0.87% |
19,700 |
2023/9/28 |
1,400 |
1,407 |
1,379 |
1,382 |
-1.99% |
21,800 |
2023/9/27 |
1,385 |
1,412 |
1,373 |
1,410 |
+1.51% |
34,600 |
2023/9/26 |
1,399 |
1,399 |
1,367 |
1,389 |
-1.07% |
34,200 |
|