日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
1,497 |
1,498 |
1,450 |
1,460 |
-1.35% |
5,200 |
2024/3/28 |
1,471 |
1,501 |
1,415 |
1,480 |
-2.89% |
8,300 |
2024/3/27 |
1,533 |
1,542 |
1,510 |
1,524 |
-0.59% |
6,100 |
2024/3/26 |
1,522 |
1,542 |
1,500 |
1,533 |
+2.75% |
5,800 |
2024/3/25 |
1,569 |
1,569 |
1,469 |
1,492 |
+3.68% |
27,600 |
2024/3/22 |
1,413 |
1,439 |
1,408 |
1,439 |
+3.08% |
7,300 |
2024/3/21 |
1,394 |
1,413 |
1,385 |
1,396 |
+0.79% |
6,600 |
2024/3/19 |
1,373 |
1,385 |
1,338 |
1,385 |
+2.14% |
6,500 |
2024/3/18 |
1,370 |
1,388 |
1,342 |
1,356 |
+0.97% |
9,200 |
2024/3/15 |
1,365 |
1,365 |
1,315 |
1,343 |
-2.47% |
5,900 |
2024/3/14 |
1,343 |
1,377 |
1,340 |
1,377 |
+1.62% |
5,900 |
2024/3/13 |
1,331 |
1,355 |
1,315 |
1,355 |
+1.80% |
3,900 |
2024/3/12 |
1,298 |
1,331 |
1,298 |
1,331 |
-0.15% |
8,400 |
2024/3/11 |
1,381 |
1,400 |
1,298 |
1,333 |
+9.17% |
36,200 |
2024/3/8 |
1,233 |
1,233 |
1,213 |
1,221 |
-1.61% |
2,500 |
2024/3/7 |
1,240 |
1,250 |
1,230 |
1,241 |
+0.98% |
4,300 |
2024/3/6 |
1,208 |
1,230 |
1,208 |
1,229 |
+0.66% |
900 |
2024/3/5 |
1,193 |
1,221 |
1,193 |
1,221 |
+1.58% |
4,600 |
2024/3/4 |
1,200 |
1,209 |
1,200 |
1,202 |
-0.08% |
3,300 |
2024/3/1 |
1,207 |
1,207 |
1,185 |
1,203 |
-0.33% |
3,200 |
2024/2/29 |
1,218 |
1,218 |
1,195 |
1,207 |
-1.15% |
1,800 |
2024/2/28 |
1,186 |
1,235 |
1,178 |
1,221 |
+3.83% |
7,300 |
2024/2/27 |
1,170 |
1,179 |
1,170 |
1,176 |
+0.34% |
5,500 |
2024/2/26 |
1,164 |
1,172 |
1,155 |
1,172 |
+0.60% |
4,600 |
2024/2/22 |
1,146 |
1,165 |
1,146 |
1,165 |
+1.30% |
4,400 |
2024/2/21 |
1,150 |
1,150 |
1,150 |
1,150 |
-0.09% |
500 |
2024/2/20 |
1,164 |
1,166 |
1,151 |
1,151 |
-1.12% |
1,000 |
2024/2/19 |
1,127 |
1,164 |
1,127 |
1,164 |
+2.56% |
2,400 |
2024/2/16 |
1,139 |
1,140 |
1,120 |
1,135 |
+2.07% |
4,000 |
2024/2/15 |
1,138 |
1,139 |
1,112 |
1,112 |
-1.85% |
3,200 |
2024/2/14 |
1,127 |
1,151 |
1,120 |
1,133 |
+0.53% |
12,700 |
2024/2/13 |
1,118 |
1,127 |
1,100 |
1,127 |
+1.99% |
3,400 |
2024/2/9 |
1,104 |
1,105 |
1,100 |
1,105 |
+0.45% |
1,100 |
2024/2/8 |
1,120 |
1,120 |
1,093 |
1,100 |
-1.26% |
4,000 |
2024/2/7 |
1,127 |
1,127 |
1,114 |
1,114 |
-0.54% |
900 |
2024/2/6 |
1,121 |
1,121 |
1,120 |
1,120 |
-0.09% |
17,200 |
2024/2/5 |
1,134 |
1,134 |
1,109 |
1,121 |
-0.80% |
1,600 |
2024/2/2 |
1,124 |
1,136 |
1,120 |
1,130 |
+0.53% |
3,800 |
2024/2/1 |
1,123 |
1,135 |
1,123 |
1,124 |
-0.88% |
1,600 |
2024/1/31 |
1,130 |
1,135 |
1,119 |
1,134 |
-0.96% |
6,700 |
2024/1/30 |
1,155 |
1,165 |
1,136 |
1,145 |
-0.43% |
7,900 |
2024/1/29 |
1,134 |
1,150 |
1,111 |
1,150 |
+3.51% |
6,800 |
2024/1/26 |
1,129 |
1,129 |
1,108 |
1,111 |
-1.68% |
2,900 |
2024/1/25 |
1,135 |
1,135 |
1,100 |
1,130 |
+1.80% |
26,200 |
2024/1/24 |
1,160 |
1,171 |
1,098 |
1,110 |
+0.91% |
40,000 |
2024/1/23 |
1,100 |
1,110 |
1,078 |
1,100 |
+1.10% |
7,500 |
2024/1/22 |
1,070 |
1,092 |
1,058 |
1,088 |
+1.40% |
5,100 |
2024/1/19 |
1,056 |
1,073 |
1,055 |
1,073 |
+2.19% |
4,200 |
2024/1/18 |
1,059 |
1,065 |
1,050 |
1,050 |
-1.32% |
2,000 |
2024/1/17 |
1,065 |
1,072 |
1,061 |
1,064 |
+0.47% |
4,100 |
2024/1/16 |
1,087 |
1,088 |
1,059 |
1,059 |
-1.76% |
4,600 |
2024/1/15 |
1,057 |
1,078 |
1,050 |
1,078 |
+3.65% |
7,700 |
2024/1/12 |
1,050 |
1,050 |
1,033 |
1,040 |
-1.14% |
5,300 |
2024/1/11 |
1,036 |
1,052 |
1,027 |
1,052 |
+2.53% |
5,700 |
2024/1/10 |
1,031 |
1,042 |
1,026 |
1,026 |
-0.29% |
2,500 |
2024/1/9 |
1,029 |
1,030 |
1,021 |
1,029 |
+1.18% |
3,900 |
2024/1/5 |
1,022 |
1,030 |
1,017 |
1,017 |
+0.00% |
14,400 |
2024/1/4 |
1,034 |
1,035 |
1,005 |
1,017 |
-3.05% |
17,900 |
2023/12/29 |
1,049 |
1,049 |
1,049 |
1,049 |
+0.00% |
200 |
2023/12/28 |
1,047 |
1,049 |
1,047 |
1,049 |
+0.96% |
600 |
2023/12/27 |
1,037 |
1,040 |
1,031 |
1,039 |
+0.19% |
1,000 |
2023/12/26 |
1,026 |
1,037 |
1,026 |
1,037 |
+0.10% |
900 |
2023/12/25 |
1,048 |
1,050 |
1,035 |
1,036 |
-0.86% |
1,800 |
2023/12/22 |
1,050 |
1,050 |
1,040 |
1,045 |
+0.48% |
1,000 |
2023/12/21 |
1,044 |
1,044 |
1,032 |
1,040 |
-0.38% |
2,800 |
2023/12/20 |
1,036 |
1,044 |
1,030 |
1,044 |
+0.19% |
600 |
2023/12/19 |
1,029 |
1,043 |
1,026 |
1,042 |
-0.10% |
1,600 |
2023/12/18 |
1,030 |
1,043 |
1,026 |
1,043 |
+0.38% |
3,300 |
2023/12/15 |
1,025 |
1,044 |
1,025 |
1,039 |
+1.46% |
1,800 |
2023/12/14 |
1,032 |
1,032 |
1,017 |
1,024 |
-0.78% |
15,900 |
2023/12/13 |
1,028 |
1,033 |
1,022 |
1,032 |
+1.38% |
1,200 |
2023/12/12 |
1,023 |
1,023 |
1,018 |
1,018 |
-1.74% |
3,700 |
2023/12/11 |
1,035 |
1,036 |
1,030 |
1,036 |
+1.57% |
2,500 |
2023/12/8 |
1,024 |
1,025 |
1,019 |
1,020 |
-0.39% |
500 |
2023/12/7 |
1,036 |
1,037 |
1,024 |
1,024 |
-1.16% |
1,800 |
2023/12/6 |
1,036 |
1,036 |
1,035 |
1,036 |
+0.00% |
1,700 |
2023/12/5 |
1,036 |
1,036 |
1,030 |
1,036 |
+0.58% |
400 |
2023/12/4 |
1,029 |
1,040 |
1,029 |
1,030 |
+0.10% |
14,600 |
2023/12/1 |
1,038 |
1,038 |
1,029 |
1,029 |
-0.19% |
900 |
2023/11/30 |
1,033 |
1,033 |
1,020 |
1,031 |
-0.19% |
11,100 |
2023/11/29 |
1,047 |
1,047 |
1,033 |
1,033 |
-0.96% |
7,400 |
2023/11/28 |
1,040 |
1,043 |
1,024 |
1,043 |
+0.29% |
3,000 |
2023/11/27 |
1,044 |
1,045 |
1,040 |
1,040 |
+0.19% |
4,600 |
2023/11/24 |
1,031 |
1,038 |
1,031 |
1,038 |
-1.14% |
4,300 |
2023/11/22 |
1,045 |
1,055 |
1,045 |
1,050 |
+0.00% |
1,700 |
2023/11/21 |
1,040 |
1,050 |
1,040 |
1,050 |
-0.47% |
3,600 |
2023/11/20 |
1,055 |
1,055 |
1,055 |
1,055 |
+1.05% |
700 |
2023/11/17 |
1,047 |
1,050 |
1,044 |
1,044 |
-0.10% |
800 |
2023/11/16 |
1,046 |
1,046 |
1,043 |
1,045 |
-0.10% |
400 |
2023/11/15 |
1,059 |
1,060 |
1,046 |
1,046 |
-0.10% |
800 |
2023/11/14 |
1,053 |
1,053 |
1,047 |
1,047 |
+0.10% |
1,800 |
2023/11/13 |
1,069 |
1,069 |
1,045 |
1,046 |
+0.58% |
600 |
2023/11/10 |
1,040 |
1,040 |
1,040 |
1,040 |
+0.48% |
100 |
2023/11/9 |
1,033 |
1,035 |
1,032 |
1,035 |
-0.48% |
400 |
2023/11/8 |
1,045 |
1,045 |
1,040 |
1,040 |
+0.58% |
600 |
2023/11/7 |
1,035 |
1,040 |
1,030 |
1,034 |
-1.05% |
2,200 |
2023/11/6 |
1,074 |
1,075 |
1,040 |
1,045 |
+0.10% |
10,500 |
2023/11/2 |
1,036 |
1,044 |
1,036 |
1,044 |
+0.77% |
1,400 |
2023/11/1 |
1,043 |
1,045 |
1,036 |
1,036 |
+1.07% |
800 |
2023/10/31 |
1,026 |
1,028 |
1,000 |
1,025 |
-0.87% |
5,000 |
2023/10/30 |
1,073 |
1,099 |
1,033 |
1,034 |
-7.60% |
7,500 |
2023/10/27 |
1,043 |
1,119 |
1,043 |
1,119 |
+5.77% |
6,200 |
2023/10/26 |
1,058 |
1,102 |
1,043 |
1,058 |
-1.95% |
4,300 |
2023/10/25 |
1,091 |
1,098 |
1,070 |
1,079 |
-1.91% |
4,400 |
2023/10/24 |
1,118 |
1,118 |
1,065 |
1,100 |
-0.99% |
7,500 |
2023/10/23 |
1,102 |
1,129 |
1,074 |
1,111 |
+0.91% |
8,000 |
2023/10/20 |
1,099 |
1,101 |
1,090 |
1,101 |
+1.47% |
600 |
2023/10/19 |
1,078 |
1,091 |
1,078 |
1,085 |
-1.36% |
3,000 |
2023/10/18 |
1,091 |
1,100 |
1,063 |
1,100 |
+0.64% |
4,100 |
2023/10/17 |
1,085 |
1,097 |
1,079 |
1,093 |
+2.05% |
500 |
2023/10/16 |
1,085 |
1,085 |
1,052 |
1,071 |
-2.64% |
4,800 |
2023/10/13 |
1,121 |
1,151 |
1,100 |
1,100 |
-2.65% |
1,700 |
2023/10/12 |
1,120 |
1,131 |
1,120 |
1,130 |
+0.89% |
3,900 |
2023/10/11 |
1,130 |
1,130 |
1,103 |
1,120 |
+0.00% |
3,200 |
2023/10/10 |
1,090 |
1,144 |
1,090 |
1,120 |
+3.70% |
5,100 |
2023/10/6 |
1,071 |
1,080 |
1,071 |
1,080 |
+1.22% |
1,300 |
2023/10/5 |
1,030 |
1,067 |
1,030 |
1,067 |
+2.01% |
2,400 |
2023/10/4 |
1,045 |
1,075 |
1,037 |
1,046 |
-2.43% |
2,400 |
2023/10/3 |
1,107 |
1,123 |
1,066 |
1,072 |
-5.72% |
3,400 |
2023/10/2 |
1,156 |
1,160 |
1,113 |
1,137 |
-1.56% |
2,200 |
2023/9/29 |
1,185 |
1,185 |
1,138 |
1,155 |
+0.43% |
3,000 |
2023/9/28 |
1,188 |
1,188 |
1,150 |
1,150 |
-1.63% |
3,500 |
2023/9/27 |
1,144 |
1,169 |
1,131 |
1,169 |
+3.45% |
3,500 |
|