日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
1,304 |
1,407 |
1,301 |
1,398 |
+8.88% |
285,000 |
2024/3/28 |
1,259 |
1,304 |
1,239 |
1,284 |
+2.47% |
268,500 |
2024/3/27 |
1,255 |
1,274 |
1,233 |
1,253 |
-0.40% |
272,000 |
2024/3/26 |
1,290 |
1,298 |
1,252 |
1,258 |
-2.40% |
266,900 |
2024/3/25 |
1,312 |
1,328 |
1,275 |
1,289 |
-18.00% |
585,300 |
2024/3/22 |
1,589 |
1,594 |
1,562 |
1,572 |
-1.07% |
53,600 |
2024/3/21 |
1,538 |
1,589 |
1,527 |
1,589 |
+4.75% |
85,700 |
2024/3/19 |
1,477 |
1,517 |
1,472 |
1,517 |
+2.71% |
34,700 |
2024/3/18 |
1,469 |
1,486 |
1,452 |
1,477 |
+2.07% |
36,600 |
2024/3/15 |
1,447 |
1,461 |
1,442 |
1,447 |
-0.55% |
25,000 |
2024/3/14 |
1,430 |
1,455 |
1,423 |
1,455 |
+1.46% |
26,400 |
2024/3/13 |
1,465 |
1,480 |
1,423 |
1,434 |
-1.24% |
35,900 |
2024/3/12 |
1,448 |
1,460 |
1,423 |
1,452 |
+0.62% |
33,900 |
2024/3/11 |
1,480 |
1,480 |
1,431 |
1,443 |
-3.74% |
77,000 |
2024/3/8 |
1,487 |
1,508 |
1,481 |
1,499 |
-0.07% |
38,600 |
2024/3/7 |
1,530 |
1,538 |
1,496 |
1,500 |
-1.45% |
31,100 |
2024/3/6 |
1,480 |
1,528 |
1,480 |
1,522 |
+1.60% |
41,200 |
2024/3/5 |
1,484 |
1,509 |
1,484 |
1,498 |
+0.54% |
32,900 |
2024/3/4 |
1,521 |
1,526 |
1,486 |
1,490 |
-2.04% |
85,300 |
2024/3/1 |
1,552 |
1,566 |
1,521 |
1,521 |
-1.04% |
39,900 |
2024/2/29 |
1,564 |
1,564 |
1,527 |
1,537 |
-1.73% |
37,200 |
2024/2/28 |
1,553 |
1,578 |
1,550 |
1,564 |
+1.49% |
43,800 |
2024/2/27 |
1,548 |
1,560 |
1,526 |
1,541 |
-0.26% |
45,300 |
2024/2/26 |
1,505 |
1,546 |
1,505 |
1,545 |
+3.34% |
52,800 |
2024/2/22 |
1,490 |
1,495 |
1,466 |
1,495 |
+1.15% |
45,700 |
2024/2/21 |
1,458 |
1,483 |
1,448 |
1,478 |
+1.72% |
56,200 |
2024/2/20 |
1,487 |
1,498 |
1,449 |
1,453 |
+0.00% |
59,700 |
2024/2/19 |
1,422 |
1,457 |
1,418 |
1,453 |
+2.90% |
65,100 |
2024/2/16 |
1,389 |
1,422 |
1,381 |
1,412 |
+2.39% |
63,800 |
2024/2/15 |
1,425 |
1,449 |
1,370 |
1,379 |
-9.57% |
202,300 |
2024/2/14 |
1,540 |
1,546 |
1,508 |
1,525 |
-2.31% |
73,100 |
2024/2/13 |
1,560 |
1,568 |
1,538 |
1,561 |
+0.52% |
26,900 |
2024/2/9 |
1,554 |
1,582 |
1,553 |
1,553 |
-0.96% |
26,100 |
2024/2/8 |
1,577 |
1,583 |
1,553 |
1,568 |
-0.82% |
29,600 |
2024/2/7 |
1,588 |
1,597 |
1,578 |
1,581 |
-0.69% |
20,700 |
2024/2/6 |
1,616 |
1,616 |
1,588 |
1,592 |
-1.91% |
38,400 |
2024/2/5 |
1,639 |
1,640 |
1,613 |
1,623 |
-0.61% |
29,300 |
2024/2/2 |
1,640 |
1,654 |
1,615 |
1,633 |
-0.85% |
31,000 |
2024/2/1 |
1,651 |
1,658 |
1,636 |
1,647 |
-0.84% |
36,700 |
2024/1/31 |
1,650 |
1,674 |
1,642 |
1,661 |
-0.06% |
38,900 |
2024/1/30 |
1,643 |
1,686 |
1,634 |
1,662 |
+1.71% |
144,200 |
2024/1/29 |
1,605 |
1,637 |
1,603 |
1,634 |
+2.57% |
28,800 |
2024/1/26 |
1,608 |
1,612 |
1,584 |
1,593 |
-0.93% |
40,200 |
2024/1/25 |
1,566 |
1,612 |
1,560 |
1,608 |
+3.68% |
46,000 |
2024/1/24 |
1,560 |
1,579 |
1,548 |
1,551 |
-0.19% |
22,800 |
2024/1/23 |
1,573 |
1,587 |
1,544 |
1,554 |
-0.89% |
31,500 |
2024/1/22 |
1,513 |
1,573 |
1,513 |
1,568 |
+4.67% |
68,000 |
2024/1/19 |
1,494 |
1,505 |
1,486 |
1,498 |
+0.47% |
28,800 |
2024/1/18 |
1,476 |
1,501 |
1,476 |
1,491 |
+1.02% |
23,700 |
2024/1/17 |
1,509 |
1,513 |
1,476 |
1,476 |
-1.60% |
33,500 |
2024/1/16 |
1,523 |
1,523 |
1,496 |
1,500 |
-1.51% |
32,500 |
2024/1/15 |
1,481 |
1,534 |
1,481 |
1,523 |
+2.01% |
60,500 |
2024/1/12 |
1,518 |
1,519 |
1,483 |
1,493 |
-1.97% |
47,000 |
2024/1/11 |
1,539 |
1,539 |
1,515 |
1,523 |
-0.26% |
44,200 |
2024/1/10 |
1,531 |
1,537 |
1,513 |
1,527 |
-0.13% |
39,700 |
2024/1/9 |
1,495 |
1,536 |
1,495 |
1,529 |
+3.03% |
63,500 |
2024/1/5 |
1,505 |
1,506 |
1,480 |
1,484 |
-0.07% |
42,700 |
2024/1/4 |
1,454 |
1,487 |
1,436 |
1,485 |
+1.64% |
36,800 |
2023/12/29 |
1,448 |
1,470 |
1,444 |
1,461 |
+0.55% |
53,500 |
2023/12/28 |
1,458 |
1,474 |
1,444 |
1,453 |
-0.34% |
37,100 |
2023/12/27 |
1,441 |
1,458 |
1,434 |
1,458 |
+0.48% |
49,000 |
2023/12/26 |
1,419 |
1,470 |
1,419 |
1,451 |
+2.54% |
65,700 |
2023/12/25 |
1,440 |
1,460 |
1,412 |
1,415 |
+2.17% |
108,200 |
2023/12/22 |
1,365 |
1,390 |
1,365 |
1,385 |
+1.47% |
42,500 |
2023/12/21 |
1,367 |
1,367 |
1,355 |
1,365 |
-0.29% |
21,600 |
2023/12/20 |
1,363 |
1,374 |
1,356 |
1,369 |
-0.15% |
36,200 |
2023/12/19 |
1,340 |
1,378 |
1,340 |
1,371 |
+2.31% |
32,400 |
2023/12/18 |
1,327 |
1,349 |
1,317 |
1,340 |
+0.83% |
25,100 |
2023/12/15 |
1,315 |
1,335 |
1,307 |
1,329 |
+0.76% |
24,600 |
2023/12/14 |
1,349 |
1,349 |
1,316 |
1,319 |
-2.15% |
32,700 |
2023/12/13 |
1,341 |
1,362 |
1,333 |
1,348 |
+0.45% |
45,600 |
2023/12/12 |
1,350 |
1,365 |
1,334 |
1,342 |
+0.15% |
35,600 |
2023/12/11 |
1,316 |
1,340 |
1,316 |
1,340 |
+2.92% |
24,200 |
2023/12/8 |
1,328 |
1,329 |
1,294 |
1,302 |
-2.84% |
62,100 |
2023/12/7 |
1,351 |
1,351 |
1,337 |
1,340 |
-2.05% |
27,200 |
2023/12/6 |
1,331 |
1,368 |
1,331 |
1,368 |
+2.86% |
30,600 |
2023/12/5 |
1,390 |
1,395 |
1,330 |
1,330 |
-4.86% |
110,700 |
2023/12/4 |
1,390 |
1,414 |
1,375 |
1,398 |
+1.67% |
38,700 |
2023/12/1 |
1,390 |
1,395 |
1,375 |
1,375 |
-1.08% |
17,300 |
2023/11/30 |
1,371 |
1,390 |
1,347 |
1,390 |
+2.13% |
36,600 |
2023/11/29 |
1,368 |
1,378 |
1,360 |
1,361 |
-0.51% |
18,700 |
2023/11/28 |
1,372 |
1,402 |
1,368 |
1,368 |
-0.15% |
28,500 |
2023/11/27 |
1,400 |
1,401 |
1,363 |
1,370 |
-2.77% |
64,500 |
2023/11/24 |
1,354 |
1,427 |
1,354 |
1,409 |
+4.91% |
94,700 |
2023/11/22 |
1,325 |
1,348 |
1,325 |
1,343 |
+1.28% |
28,800 |
2023/11/21 |
1,360 |
1,360 |
1,326 |
1,326 |
-2.93% |
48,100 |
2023/11/20 |
1,367 |
1,382 |
1,357 |
1,366 |
+0.29% |
34,200 |
2023/11/17 |
1,353 |
1,372 |
1,348 |
1,362 |
+1.64% |
32,900 |
2023/11/16 |
1,350 |
1,381 |
1,324 |
1,340 |
-0.89% |
48,800 |
2023/11/15 |
1,311 |
1,371 |
1,275 |
1,352 |
+4.73% |
136,400 |
2023/11/14 |
1,299 |
1,315 |
1,284 |
1,291 |
+0.78% |
66,300 |
2023/11/13 |
1,300 |
1,312 |
1,270 |
1,281 |
-2.51% |
102,200 |
2023/11/10 |
1,297 |
1,316 |
1,295 |
1,314 |
-0.08% |
27,900 |
2023/11/9 |
1,296 |
1,326 |
1,285 |
1,315 |
+1.62% |
41,600 |
2023/11/8 |
1,336 |
1,341 |
1,294 |
1,294 |
-2.27% |
50,700 |
2023/11/7 |
1,336 |
1,348 |
1,322 |
1,324 |
-0.90% |
30,000 |
2023/11/6 |
1,326 |
1,339 |
1,320 |
1,336 |
+1.52% |
37,900 |
2023/11/2 |
1,320 |
1,329 |
1,295 |
1,316 |
+0.23% |
37,700 |
2023/11/1 |
1,318 |
1,322 |
1,293 |
1,313 |
+1.39% |
30,800 |
2023/10/31 |
1,277 |
1,302 |
1,258 |
1,295 |
+1.97% |
46,600 |
2023/10/30 |
1,300 |
1,304 |
1,270 |
1,270 |
-2.76% |
92,900 |
2023/10/27 |
1,286 |
1,311 |
1,286 |
1,306 |
+1.63% |
26,200 |
2023/10/26 |
1,303 |
1,319 |
1,280 |
1,285 |
-1.68% |
51,700 |
2023/10/25 |
1,336 |
1,349 |
1,300 |
1,307 |
-0.83% |
78,600 |
2023/10/24 |
1,329 |
1,345 |
1,271 |
1,318 |
-0.30% |
73,600 |
2023/10/23 |
1,348 |
1,363 |
1,309 |
1,322 |
-2.07% |
48,100 |
2023/10/20 |
1,335 |
1,351 |
1,321 |
1,350 |
+0.22% |
22,800 |
2023/10/19 |
1,360 |
1,367 |
1,341 |
1,347 |
-1.10% |
23,800 |
2023/10/18 |
1,338 |
1,364 |
1,335 |
1,362 |
+1.49% |
19,000 |
2023/10/17 |
1,325 |
1,347 |
1,321 |
1,342 |
+2.44% |
34,000 |
2023/10/16 |
1,309 |
1,335 |
1,294 |
1,310 |
-1.58% |
62,300 |
2023/10/13 |
1,376 |
1,384 |
1,329 |
1,331 |
-3.27% |
58,100 |
2023/10/12 |
1,391 |
1,398 |
1,365 |
1,376 |
+0.00% |
30,700 |
2023/10/11 |
1,417 |
1,417 |
1,356 |
1,376 |
-1.92% |
59,300 |
2023/10/10 |
1,456 |
1,469 |
1,383 |
1,403 |
-2.23% |
98,400 |
2023/10/6 |
1,416 |
1,449 |
1,416 |
1,435 |
+0.42% |
26,100 |
2023/10/5 |
1,388 |
1,432 |
1,388 |
1,429 |
+2.95% |
44,900 |
2023/10/4 |
1,379 |
1,449 |
1,372 |
1,388 |
-1.49% |
93,400 |
2023/10/3 |
1,444 |
1,450 |
1,402 |
1,409 |
-3.29% |
56,400 |
2023/10/2 |
1,465 |
1,501 |
1,457 |
1,457 |
-0.48% |
29,700 |
2023/9/29 |
1,493 |
1,517 |
1,452 |
1,464 |
-1.94% |
46,700 |
2023/9/28 |
1,500 |
1,523 |
1,491 |
1,493 |
-1.32% |
32,000 |
2023/9/27 |
1,487 |
1,513 |
1,472 |
1,513 |
+0.27% |
43,300 |
|