日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
1,140 |
1,151 |
1,077 |
1,090 |
-3.63% |
28,700 |
2024/3/27 |
1,198 |
1,201 |
1,116 |
1,131 |
-4.31% |
27,900 |
2024/3/26 |
1,149 |
1,194 |
1,134 |
1,182 |
+1.98% |
10,400 |
2024/3/25 |
1,180 |
1,200 |
1,127 |
1,159 |
-3.01% |
17,500 |
2024/3/22 |
1,197 |
1,205 |
1,165 |
1,195 |
+0.17% |
17,600 |
2024/3/21 |
1,220 |
1,229 |
1,162 |
1,193 |
-0.42% |
22,900 |
2024/3/19 |
1,186 |
1,239 |
1,186 |
1,198 |
+1.01% |
12,400 |
2024/3/18 |
1,205 |
1,246 |
1,165 |
1,186 |
-0.59% |
12,400 |
2024/3/15 |
1,200 |
1,250 |
1,193 |
1,193 |
-0.58% |
19,500 |
2024/3/14 |
1,240 |
1,270 |
1,200 |
1,200 |
-1.23% |
18,300 |
2024/3/13 |
1,280 |
1,298 |
1,206 |
1,215 |
-4.93% |
21,700 |
2024/3/12 |
1,267 |
1,280 |
1,220 |
1,278 |
+1.03% |
13,800 |
2024/3/11 |
1,251 |
1,265 |
1,224 |
1,265 |
+2.02% |
2,900 |
2024/3/8 |
1,205 |
1,251 |
1,205 |
1,240 |
+2.39% |
5,800 |
2024/3/7 |
1,235 |
1,254 |
1,211 |
1,211 |
-1.94% |
14,400 |
2024/3/6 |
1,222 |
1,245 |
1,222 |
1,235 |
+1.73% |
2,000 |
2024/3/5 |
1,223 |
1,230 |
1,213 |
1,214 |
-0.74% |
1,600 |
2024/3/4 |
1,228 |
1,230 |
1,211 |
1,223 |
-0.57% |
1,600 |
2024/3/1 |
1,215 |
1,235 |
1,207 |
1,230 |
+1.65% |
3,600 |
2024/2/29 |
1,201 |
1,233 |
1,201 |
1,210 |
+0.58% |
1,500 |
2024/2/28 |
1,218 |
1,299 |
1,200 |
1,203 |
-3.61% |
10,900 |
2024/2/27 |
1,225 |
1,249 |
1,213 |
1,248 |
+2.72% |
4,500 |
2024/2/26 |
1,227 |
1,227 |
1,189 |
1,215 |
+1.42% |
3,600 |
2024/2/22 |
1,266 |
1,267 |
1,157 |
1,198 |
-4.54% |
22,900 |
2024/2/21 |
1,179 |
1,255 |
1,179 |
1,255 |
+6.45% |
17,700 |
2024/2/20 |
1,090 |
1,190 |
1,090 |
1,179 |
+9.27% |
14,900 |
2024/2/19 |
1,050 |
1,084 |
1,032 |
1,079 |
+0.19% |
10,500 |
2024/2/16 |
1,149 |
1,149 |
1,051 |
1,077 |
-5.61% |
7,500 |
2024/2/15 |
1,125 |
1,153 |
1,121 |
1,141 |
+1.69% |
4,700 |
2024/2/14 |
1,161 |
1,161 |
1,119 |
1,122 |
-0.80% |
4,500 |
2024/2/13 |
1,191 |
1,191 |
1,100 |
1,131 |
-4.56% |
33,300 |
2024/2/9 |
1,286 |
1,286 |
1,185 |
1,185 |
-3.34% |
34,900 |
2024/2/8 |
1,203 |
1,253 |
1,201 |
1,226 |
-18.05% |
57,400 |
2024/2/7 |
1,496 |
1,501 |
1,496 |
1,496 |
-1.12% |
1,600 |
2024/2/6 |
1,504 |
1,513 |
1,476 |
1,513 |
+0.53% |
4,000 |
2024/2/5 |
1,515 |
1,517 |
1,480 |
1,505 |
+0.13% |
3,000 |
2024/2/2 |
1,562 |
1,595 |
1,491 |
1,503 |
-3.78% |
3,900 |
2024/2/1 |
1,588 |
1,595 |
1,507 |
1,562 |
-1.64% |
4,300 |
2024/1/31 |
1,595 |
1,595 |
1,571 |
1,588 |
+0.32% |
1,800 |
2024/1/30 |
1,601 |
1,603 |
1,571 |
1,583 |
+0.19% |
4,700 |
2024/1/29 |
1,580 |
1,581 |
1,562 |
1,580 |
+0.25% |
1,800 |
2024/1/26 |
1,514 |
1,599 |
1,514 |
1,576 |
+3.07% |
4,100 |
2024/1/25 |
1,514 |
1,529 |
1,507 |
1,529 |
+0.99% |
2,900 |
2024/1/24 |
1,494 |
1,514 |
1,494 |
1,514 |
+0.80% |
3,700 |
2024/1/23 |
1,500 |
1,510 |
1,490 |
1,502 |
+0.60% |
1,800 |
2024/1/22 |
1,503 |
1,514 |
1,473 |
1,493 |
-1.06% |
5,100 |
2024/1/19 |
1,495 |
1,522 |
1,476 |
1,509 |
-0.26% |
2,800 |
2024/1/18 |
1,500 |
1,519 |
1,461 |
1,513 |
+0.80% |
2,500 |
2024/1/17 |
1,520 |
1,534 |
1,501 |
1,501 |
-1.25% |
3,700 |
2024/1/16 |
1,530 |
1,530 |
1,500 |
1,520 |
+0.07% |
4,200 |
2024/1/15 |
1,455 |
1,528 |
1,450 |
1,519 |
+4.90% |
6,200 |
2024/1/12 |
1,478 |
1,478 |
1,427 |
1,448 |
+0.00% |
6,700 |
2024/1/11 |
1,461 |
1,497 |
1,448 |
1,448 |
-0.89% |
4,800 |
2024/1/10 |
1,477 |
1,498 |
1,444 |
1,461 |
-1.08% |
8,400 |
2024/1/9 |
1,471 |
1,477 |
1,461 |
1,477 |
+1.23% |
1,000 |
2024/1/5 |
1,439 |
1,479 |
1,439 |
1,459 |
+1.32% |
1,700 |
2024/1/4 |
1,433 |
1,440 |
1,433 |
1,440 |
+0.49% |
1,800 |
2023/12/29 |
1,445 |
1,455 |
1,432 |
1,433 |
-0.83% |
1,800 |
2023/12/28 |
1,439 |
1,445 |
1,409 |
1,445 |
+2.56% |
2,200 |
2023/12/27 |
1,410 |
1,432 |
1,409 |
1,409 |
-0.98% |
7,400 |
2023/12/26 |
1,415 |
1,423 |
1,401 |
1,423 |
+0.57% |
6,700 |
2023/12/25 |
1,440 |
1,440 |
1,415 |
1,415 |
-1.94% |
2,500 |
2023/12/22 |
1,477 |
1,477 |
1,443 |
1,443 |
-0.55% |
3,500 |
2023/12/21 |
1,441 |
1,451 |
1,436 |
1,451 |
+1.04% |
1,200 |
2023/12/20 |
1,405 |
1,447 |
1,405 |
1,436 |
+2.21% |
2,500 |
2023/12/19 |
1,401 |
1,405 |
1,400 |
1,405 |
+1.66% |
1,800 |
2023/12/18 |
1,407 |
1,407 |
1,382 |
1,382 |
-1.78% |
1,900 |
2023/12/15 |
1,389 |
1,407 |
1,380 |
1,407 |
+1.22% |
3,300 |
2023/12/14 |
1,486 |
1,500 |
1,390 |
1,390 |
-8.91% |
10,200 |
2023/12/13 |
1,436 |
1,534 |
1,400 |
1,526 |
+6.27% |
13,500 |
2023/12/12 |
1,441 |
1,441 |
1,380 |
1,436 |
-1.03% |
5,700 |
2023/12/11 |
1,430 |
1,457 |
1,329 |
1,451 |
-0.62% |
14,000 |
2023/12/8 |
1,498 |
1,498 |
1,460 |
1,460 |
-1.22% |
2,200 |
2023/12/7 |
1,501 |
1,508 |
1,458 |
1,478 |
-1.60% |
3,200 |
2023/12/6 |
1,521 |
1,536 |
1,500 |
1,502 |
-1.25% |
5,200 |
2023/12/5 |
1,529 |
1,529 |
1,509 |
1,521 |
-0.91% |
1,500 |
2023/12/4 |
1,540 |
1,540 |
1,506 |
1,535 |
-0.65% |
2,200 |
2023/12/1 |
1,565 |
1,565 |
1,545 |
1,545 |
-1.28% |
1,600 |
2023/11/30 |
1,555 |
1,565 |
1,548 |
1,565 |
+0.84% |
800 |
2023/11/29 |
1,574 |
1,584 |
1,552 |
1,552 |
-1.77% |
1,700 |
2023/11/28 |
1,583 |
1,599 |
1,556 |
1,580 |
-0.19% |
1,300 |
2023/11/27 |
1,555 |
1,583 |
1,555 |
1,583 |
+1.47% |
900 |
2023/11/24 |
1,550 |
1,590 |
1,550 |
1,560 |
-1.89% |
2,400 |
2023/11/22 |
1,569 |
1,590 |
1,564 |
1,590 |
+1.53% |
800 |
2023/11/21 |
1,565 |
1,605 |
1,565 |
1,566 |
+0.06% |
900 |
2023/11/20 |
1,605 |
1,605 |
1,565 |
1,565 |
-2.49% |
1,400 |
2023/11/17 |
1,610 |
1,610 |
1,605 |
1,605 |
-0.43% |
1,000 |
2023/11/16 |
1,640 |
1,640 |
1,611 |
1,612 |
-1.59% |
900 |
2023/11/15 |
1,646 |
1,646 |
1,628 |
1,638 |
+1.05% |
1,300 |
2023/11/14 |
1,604 |
1,621 |
1,604 |
1,621 |
+1.25% |
700 |
2023/11/13 |
1,607 |
1,635 |
1,601 |
1,601 |
-1.05% |
1,000 |
2023/11/10 |
1,650 |
1,650 |
1,606 |
1,618 |
-2.65% |
1,200 |
2023/11/9 |
1,677 |
1,677 |
1,662 |
1,662 |
-1.42% |
400 |
2023/11/8 |
1,697 |
1,697 |
1,670 |
1,686 |
-0.30% |
1,800 |
2023/11/7 |
1,690 |
1,724 |
1,690 |
1,691 |
+0.06% |
1,600 |
2023/11/6 |
1,722 |
1,730 |
1,690 |
1,690 |
-0.06% |
3,800 |
2023/11/2 |
1,670 |
1,697 |
1,668 |
1,691 |
+1.44% |
1,200 |
2023/11/1 |
1,622 |
1,667 |
1,622 |
1,667 |
-0.77% |
1,300 |
2023/10/31 |
1,680 |
1,680 |
1,680 |
1,680 |
+1.51% |
200 |
2023/10/30 |
1,625 |
1,655 |
1,625 |
1,655 |
+3.37% |
2,000 |
2023/10/27 |
1,598 |
1,601 |
1,560 |
1,601 |
+1.46% |
1,600 |
2023/10/26 |
1,579 |
1,597 |
1,541 |
1,578 |
-0.06% |
2,600 |
2023/10/25 |
1,540 |
1,590 |
1,540 |
1,579 |
+2.60% |
1,900 |
2023/10/24 |
1,520 |
1,540 |
1,498 |
1,539 |
+2.81% |
2,300 |
2023/10/23 |
1,492 |
1,514 |
1,474 |
1,497 |
+0.13% |
3,200 |
2023/10/20 |
1,492 |
1,497 |
1,462 |
1,495 |
+0.20% |
1,200 |
2023/10/19 |
1,450 |
1,492 |
1,450 |
1,492 |
+1.84% |
700 |
2023/10/18 |
1,451 |
1,480 |
1,450 |
1,465 |
+0.96% |
5,100 |
2023/10/17 |
1,450 |
1,458 |
1,422 |
1,451 |
-0.21% |
5,100 |
2023/10/16 |
1,515 |
1,515 |
1,444 |
1,454 |
-4.03% |
3,700 |
2023/10/13 |
1,533 |
1,533 |
1,510 |
1,515 |
-1.17% |
1,800 |
2023/10/12 |
1,551 |
1,572 |
1,532 |
1,533 |
-1.35% |
2,600 |
2023/10/11 |
1,562 |
1,578 |
1,554 |
1,554 |
-1.52% |
1,600 |
2023/10/10 |
1,600 |
1,600 |
1,551 |
1,578 |
-1.44% |
3,800 |
2023/10/6 |
1,600 |
1,640 |
1,540 |
1,601 |
+0.06% |
11,900 |
2023/10/5 |
1,621 |
1,637 |
1,600 |
1,600 |
-1.23% |
6,000 |
2023/10/4 |
1,713 |
1,720 |
1,606 |
1,620 |
-7.48% |
4,000 |
2023/10/3 |
1,704 |
1,754 |
1,694 |
1,751 |
+2.52% |
5,600 |
2023/10/2 |
1,778 |
1,778 |
1,688 |
1,708 |
-3.34% |
5,300 |
2023/9/29 |
1,739 |
1,767 |
1,722 |
1,767 |
+1.55% |
2,300 |
2023/9/28 |
1,710 |
1,752 |
1,710 |
1,740 |
+1.81% |
1,800 |
2023/9/27 |
1,750 |
1,751 |
1,709 |
1,709 |
-1.33% |
1,900 |
2023/9/26 |
1,771 |
1,771 |
1,730 |
1,732 |
-0.92% |
1,200 |
|