日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
1,816 |
1,835 |
1,793 |
1,793 |
-2.40% |
23,800 |
2024/3/27 |
1,810 |
1,840 |
1,810 |
1,837 |
+1.55% |
30,300 |
2024/3/26 |
1,804 |
1,819 |
1,794 |
1,809 |
+0.06% |
19,500 |
2024/3/25 |
1,804 |
1,853 |
1,803 |
1,808 |
+0.06% |
40,300 |
2024/3/22 |
1,836 |
1,836 |
1,804 |
1,807 |
-1.85% |
23,500 |
2024/3/21 |
1,850 |
1,863 |
1,840 |
1,841 |
+0.93% |
27,800 |
2024/3/19 |
1,811 |
1,831 |
1,801 |
1,824 |
+0.11% |
30,300 |
2024/3/18 |
1,790 |
1,824 |
1,787 |
1,822 |
+1.45% |
29,500 |
2024/3/15 |
1,797 |
1,804 |
1,786 |
1,796 |
-0.77% |
17,700 |
2024/3/14 |
1,832 |
1,832 |
1,795 |
1,810 |
-0.39% |
19,900 |
2024/3/13 |
1,878 |
1,878 |
1,811 |
1,817 |
-2.00% |
21,500 |
2024/3/12 |
1,810 |
1,856 |
1,798 |
1,854 |
+1.59% |
31,100 |
2024/3/11 |
1,847 |
1,865 |
1,812 |
1,825 |
-2.77% |
29,000 |
2024/3/8 |
1,854 |
1,885 |
1,851 |
1,877 |
+0.27% |
33,500 |
2024/3/7 |
1,900 |
1,900 |
1,853 |
1,872 |
-0.32% |
35,000 |
2024/3/6 |
1,847 |
1,890 |
1,835 |
1,878 |
+0.91% |
43,500 |
2024/3/5 |
1,830 |
1,861 |
1,830 |
1,861 |
+0.92% |
41,900 |
2024/3/4 |
1,844 |
1,879 |
1,825 |
1,844 |
-0.32% |
44,800 |
2024/3/1 |
1,868 |
1,875 |
1,841 |
1,850 |
-1.44% |
30,800 |
2024/2/29 |
1,895 |
1,895 |
1,864 |
1,877 |
-1.16% |
31,600 |
2024/2/28 |
1,994 |
1,994 |
1,888 |
1,899 |
-4.67% |
71,200 |
2024/2/27 |
1,983 |
2,006 |
1,965 |
1,992 |
+0.40% |
65,600 |
2024/2/26 |
1,909 |
1,988 |
1,909 |
1,984 |
+4.42% |
90,700 |
2024/2/22 |
1,919 |
1,921 |
1,896 |
1,900 |
+0.26% |
37,400 |
2024/2/21 |
1,898 |
1,909 |
1,877 |
1,895 |
-0.26% |
45,100 |
2024/2/20 |
1,901 |
1,929 |
1,895 |
1,900 |
+0.00% |
63,200 |
2024/2/19 |
1,870 |
1,900 |
1,860 |
1,900 |
+1.60% |
48,600 |
2024/2/16 |
1,874 |
1,884 |
1,850 |
1,870 |
+1.03% |
78,700 |
2024/2/15 |
1,828 |
1,858 |
1,806 |
1,851 |
+2.72% |
78,400 |
2024/2/14 |
1,790 |
1,807 |
1,780 |
1,802 |
+0.45% |
52,300 |
2024/2/13 |
1,784 |
1,800 |
1,783 |
1,794 |
+2.11% |
57,100 |
2024/2/9 |
1,770 |
1,791 |
1,753 |
1,757 |
-1.13% |
50,600 |
2024/2/8 |
1,778 |
1,795 |
1,768 |
1,777 |
-0.06% |
44,000 |
2024/2/7 |
1,777 |
1,797 |
1,767 |
1,778 |
+0.00% |
67,500 |
2024/2/6 |
1,760 |
1,785 |
1,742 |
1,778 |
+0.91% |
40,100 |
2024/2/5 |
1,777 |
1,777 |
1,753 |
1,762 |
+0.00% |
29,900 |
2024/2/2 |
1,745 |
1,775 |
1,744 |
1,762 |
+0.86% |
39,500 |
2024/2/1 |
1,740 |
1,754 |
1,734 |
1,747 |
-0.34% |
35,500 |
2024/1/31 |
1,746 |
1,753 |
1,729 |
1,753 |
+0.81% |
38,000 |
2024/1/30 |
1,720 |
1,748 |
1,708 |
1,739 |
+1.52% |
120,800 |
2024/1/29 |
1,700 |
1,713 |
1,678 |
1,713 |
+1.66% |
39,200 |
2024/1/26 |
1,655 |
1,704 |
1,648 |
1,685 |
+1.20% |
53,000 |
2024/1/25 |
1,674 |
1,689 |
1,657 |
1,665 |
-0.54% |
46,200 |
2024/1/24 |
1,681 |
1,702 |
1,669 |
1,674 |
+0.24% |
35,000 |
2024/1/23 |
1,670 |
1,688 |
1,669 |
1,670 |
+0.36% |
31,600 |
2024/1/22 |
1,672 |
1,681 |
1,641 |
1,664 |
-0.48% |
55,200 |
2024/1/19 |
1,671 |
1,684 |
1,663 |
1,672 |
+0.12% |
33,800 |
2024/1/18 |
1,672 |
1,689 |
1,654 |
1,670 |
-0.71% |
40,200 |
2024/1/17 |
1,689 |
1,698 |
1,668 |
1,682 |
+0.12% |
54,200 |
2024/1/16 |
1,697 |
1,715 |
1,679 |
1,680 |
-1.00% |
30,800 |
2024/1/15 |
1,695 |
1,698 |
1,674 |
1,697 |
+0.65% |
29,200 |
2024/1/12 |
1,684 |
1,695 |
1,666 |
1,686 |
-0.47% |
54,400 |
2024/1/11 |
1,700 |
1,700 |
1,670 |
1,694 |
+0.77% |
43,200 |
2024/1/10 |
1,661 |
1,693 |
1,661 |
1,681 |
+1.20% |
41,800 |
2024/1/9 |
1,660 |
1,676 |
1,647 |
1,661 |
+1.34% |
28,000 |
2024/1/5 |
1,657 |
1,659 |
1,635 |
1,639 |
-0.79% |
42,400 |
2024/1/4 |
1,627 |
1,655 |
1,605 |
1,652 |
+1.85% |
34,600 |
2023/12/29 |
1,641 |
1,641 |
1,614 |
1,622 |
-1.10% |
30,500 |
2023/12/28 |
1,628 |
1,640 |
1,607 |
1,640 |
-0.49% |
47,500 |
2023/12/27 |
1,623 |
1,652 |
1,622 |
1,648 |
+2.04% |
54,200 |
2023/12/26 |
1,618 |
1,642 |
1,608 |
1,615 |
+0.75% |
35,300 |
2023/12/25 |
1,622 |
1,624 |
1,602 |
1,603 |
+0.19% |
21,900 |
2023/12/22 |
1,595 |
1,610 |
1,594 |
1,600 |
+0.31% |
28,300 |
2023/12/21 |
1,585 |
1,607 |
1,577 |
1,595 |
-0.62% |
29,300 |
2023/12/20 |
1,611 |
1,625 |
1,600 |
1,605 |
+0.12% |
30,600 |
2023/12/19 |
1,570 |
1,603 |
1,565 |
1,603 |
+2.10% |
44,800 |
2023/12/18 |
1,569 |
1,587 |
1,561 |
1,570 |
-0.63% |
34,300 |
2023/12/15 |
1,585 |
1,593 |
1,549 |
1,580 |
+1.28% |
61,700 |
2023/12/14 |
1,587 |
1,610 |
1,555 |
1,560 |
-1.70% |
52,600 |
2023/12/13 |
1,576 |
1,587 |
1,569 |
1,587 |
+0.70% |
30,700 |
2023/12/12 |
1,597 |
1,597 |
1,576 |
1,576 |
-0.44% |
21,000 |
2023/12/11 |
1,567 |
1,590 |
1,565 |
1,583 |
+2.13% |
34,300 |
2023/12/8 |
1,560 |
1,572 |
1,546 |
1,550 |
-1.40% |
41,700 |
2023/12/7 |
1,600 |
1,600 |
1,570 |
1,572 |
-2.66% |
38,400 |
2023/12/6 |
1,600 |
1,624 |
1,595 |
1,615 |
+0.81% |
36,300 |
2023/12/5 |
1,613 |
1,630 |
1,602 |
1,602 |
-1.05% |
30,300 |
2023/12/4 |
1,601 |
1,630 |
1,598 |
1,619 |
+1.06% |
20,900 |
2023/12/1 |
1,625 |
1,626 |
1,599 |
1,602 |
-2.08% |
26,500 |
2023/11/30 |
1,629 |
1,640 |
1,611 |
1,636 |
+0.43% |
25,800 |
2023/11/29 |
1,612 |
1,641 |
1,612 |
1,629 |
+0.43% |
24,700 |
2023/11/28 |
1,624 |
1,629 |
1,611 |
1,622 |
-0.12% |
23,600 |
2023/11/27 |
1,643 |
1,652 |
1,616 |
1,624 |
-1.40% |
33,600 |
2023/11/24 |
1,667 |
1,677 |
1,642 |
1,647 |
+0.12% |
46,200 |
2023/11/22 |
1,606 |
1,660 |
1,603 |
1,645 |
+2.11% |
33,000 |
2023/11/21 |
1,615 |
1,625 |
1,602 |
1,611 |
+0.12% |
41,600 |
2023/11/20 |
1,588 |
1,634 |
1,586 |
1,609 |
+0.88% |
40,600 |
2023/11/17 |
1,568 |
1,602 |
1,568 |
1,595 |
+2.24% |
47,700 |
2023/11/16 |
1,631 |
1,631 |
1,548 |
1,560 |
-4.47% |
85,900 |
2023/11/15 |
1,643 |
1,667 |
1,607 |
1,633 |
+4.48% |
129,500 |
2023/11/14 |
1,573 |
1,575 |
1,536 |
1,563 |
-1.14% |
90,800 |
2023/11/13 |
1,600 |
1,604 |
1,579 |
1,581 |
-0.57% |
49,400 |
2023/11/10 |
1,599 |
1,601 |
1,561 |
1,590 |
-2.15% |
53,700 |
2023/11/9 |
1,587 |
1,625 |
1,582 |
1,625 |
+1.69% |
38,400 |
2023/11/8 |
1,591 |
1,610 |
1,582 |
1,598 |
+0.19% |
35,800 |
2023/11/7 |
1,617 |
1,618 |
1,591 |
1,595 |
-2.51% |
34,200 |
2023/11/6 |
1,628 |
1,639 |
1,615 |
1,636 |
+2.06% |
36,200 |
2023/11/2 |
1,575 |
1,603 |
1,568 |
1,603 |
+1.78% |
40,700 |
2023/11/1 |
1,603 |
1,603 |
1,567 |
1,575 |
-0.06% |
39,600 |
2023/10/31 |
1,575 |
1,577 |
1,548 |
1,576 |
+0.06% |
36,400 |
2023/10/30 |
1,541 |
1,580 |
1,541 |
1,575 |
+0.19% |
51,000 |
2023/10/27 |
1,551 |
1,572 |
1,545 |
1,572 |
+1.35% |
37,200 |
2023/10/26 |
1,550 |
1,565 |
1,535 |
1,551 |
-2.15% |
37,700 |
2023/10/25 |
1,605 |
1,608 |
1,572 |
1,585 |
-0.19% |
44,800 |
2023/10/24 |
1,557 |
1,592 |
1,510 |
1,588 |
+1.08% |
64,600 |
2023/10/23 |
1,587 |
1,597 |
1,566 |
1,571 |
-2.18% |
45,300 |
2023/10/20 |
1,573 |
1,615 |
1,563 |
1,606 |
-0.43% |
56,000 |
2023/10/19 |
1,619 |
1,625 |
1,596 |
1,613 |
-2.89% |
41,000 |
2023/10/18 |
1,640 |
1,661 |
1,621 |
1,661 |
+1.28% |
43,400 |
2023/10/17 |
1,630 |
1,654 |
1,626 |
1,640 |
+0.61% |
41,300 |
2023/10/16 |
1,644 |
1,648 |
1,621 |
1,630 |
-3.21% |
67,900 |
2023/10/13 |
1,740 |
1,740 |
1,681 |
1,684 |
-4.70% |
55,400 |
2023/10/12 |
1,763 |
1,767 |
1,734 |
1,767 |
-0.06% |
32,500 |
2023/10/11 |
1,768 |
1,779 |
1,753 |
1,768 |
+0.23% |
30,000 |
2023/10/10 |
1,755 |
1,764 |
1,739 |
1,764 |
+0.92% |
35,700 |
2023/10/6 |
1,743 |
1,776 |
1,743 |
1,748 |
+1.27% |
34,100 |
2023/10/5 |
1,729 |
1,739 |
1,717 |
1,726 |
+0.82% |
48,300 |
2023/10/4 |
1,760 |
1,771 |
1,708 |
1,712 |
-3.93% |
68,900 |
2023/10/3 |
1,801 |
1,811 |
1,776 |
1,782 |
-1.05% |
36,000 |
2023/10/2 |
1,848 |
1,867 |
1,801 |
1,801 |
-1.75% |
40,900 |
2023/9/29 |
1,899 |
1,899 |
1,825 |
1,833 |
-2.24% |
56,000 |
2023/9/28 |
1,840 |
1,919 |
1,840 |
1,875 |
+2.46% |
83,700 |
2023/9/27 |
1,797 |
1,830 |
1,783 |
1,830 |
+1.33% |
38,200 |
2023/9/26 |
1,832 |
1,835 |
1,806 |
1,806 |
-1.10% |
25,200 |
|