日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
1,775 |
1,791 |
1,766 |
1,768 |
-1.78% |
77,500 |
2024/3/27 |
1,816 |
1,823 |
1,800 |
1,800 |
-0.88% |
121,700 |
2024/3/26 |
1,820 |
1,820 |
1,809 |
1,816 |
-0.22% |
64,600 |
2024/3/25 |
1,825 |
1,832 |
1,818 |
1,820 |
-0.27% |
79,400 |
2024/3/22 |
1,832 |
1,832 |
1,816 |
1,825 |
-0.60% |
61,100 |
2024/3/21 |
1,845 |
1,845 |
1,833 |
1,836 |
-0.05% |
57,600 |
2024/3/19 |
1,845 |
1,845 |
1,832 |
1,837 |
+0.00% |
24,400 |
2024/3/18 |
1,855 |
1,855 |
1,836 |
1,837 |
-0.92% |
54,500 |
2024/3/15 |
1,860 |
1,863 |
1,847 |
1,854 |
+0.22% |
26,900 |
2024/3/14 |
1,835 |
1,850 |
1,835 |
1,850 |
+0.49% |
24,000 |
2024/3/13 |
1,850 |
1,860 |
1,836 |
1,841 |
-0.43% |
20,400 |
2024/3/12 |
1,849 |
1,850 |
1,829 |
1,849 |
-0.05% |
26,700 |
2024/3/11 |
1,867 |
1,867 |
1,842 |
1,850 |
-0.91% |
35,400 |
2024/3/8 |
1,852 |
1,870 |
1,851 |
1,867 |
+0.59% |
30,300 |
2024/3/7 |
1,855 |
1,863 |
1,853 |
1,856 |
+0.11% |
18,400 |
2024/3/6 |
1,839 |
1,856 |
1,832 |
1,854 |
+0.82% |
22,100 |
2024/3/5 |
1,834 |
1,844 |
1,817 |
1,839 |
-0.11% |
22,800 |
2024/3/4 |
1,858 |
1,858 |
1,832 |
1,841 |
-0.75% |
40,200 |
2024/3/1 |
1,870 |
1,872 |
1,850 |
1,855 |
-0.80% |
28,000 |
2024/2/29 |
1,884 |
1,890 |
1,864 |
1,870 |
-1.32% |
28,300 |
2024/2/28 |
1,882 |
1,905 |
1,882 |
1,895 |
+0.58% |
29,300 |
2024/2/27 |
1,848 |
1,885 |
1,847 |
1,884 |
+1.95% |
23,100 |
2024/2/26 |
1,860 |
1,873 |
1,847 |
1,848 |
-0.43% |
28,500 |
2024/2/22 |
1,860 |
1,865 |
1,846 |
1,856 |
-0.27% |
19,000 |
2024/2/21 |
1,845 |
1,862 |
1,845 |
1,861 |
+0.87% |
14,700 |
2024/2/20 |
1,853 |
1,869 |
1,845 |
1,845 |
-0.22% |
20,000 |
2024/2/19 |
1,825 |
1,849 |
1,825 |
1,849 |
+1.32% |
22,800 |
2024/2/16 |
1,800 |
1,831 |
1,800 |
1,825 |
+1.33% |
29,300 |
2024/2/15 |
1,788 |
1,809 |
1,787 |
1,801 |
+0.73% |
21,700 |
2024/2/14 |
1,825 |
1,825 |
1,788 |
1,788 |
-2.40% |
39,500 |
2024/2/13 |
1,790 |
1,833 |
1,782 |
1,832 |
+4.93% |
85,800 |
2024/2/9 |
1,750 |
1,752 |
1,741 |
1,746 |
-0.29% |
18,700 |
2024/2/8 |
1,760 |
1,760 |
1,737 |
1,751 |
-0.51% |
20,900 |
2024/2/7 |
1,749 |
1,764 |
1,748 |
1,760 |
+0.63% |
17,100 |
2024/2/6 |
1,739 |
1,753 |
1,736 |
1,749 |
+0.52% |
28,300 |
2024/2/5 |
1,730 |
1,743 |
1,730 |
1,740 |
+0.69% |
15,100 |
2024/2/2 |
1,739 |
1,739 |
1,724 |
1,728 |
-0.29% |
13,600 |
2024/2/1 |
1,735 |
1,738 |
1,732 |
1,733 |
+0.06% |
17,800 |
2024/1/31 |
1,726 |
1,732 |
1,723 |
1,732 |
+0.35% |
15,600 |
2024/1/30 |
1,733 |
1,737 |
1,726 |
1,726 |
-0.40% |
11,000 |
2024/1/29 |
1,725 |
1,740 |
1,725 |
1,733 |
+0.70% |
20,300 |
2024/1/26 |
1,717 |
1,728 |
1,717 |
1,721 |
+0.23% |
23,800 |
2024/1/25 |
1,702 |
1,719 |
1,702 |
1,717 |
+0.88% |
20,200 |
2024/1/24 |
1,707 |
1,709 |
1,702 |
1,702 |
-0.29% |
9,300 |
2024/1/23 |
1,705 |
1,711 |
1,705 |
1,707 |
+0.00% |
11,200 |
2024/1/22 |
1,709 |
1,712 |
1,704 |
1,707 |
+0.41% |
13,600 |
2024/1/19 |
1,707 |
1,707 |
1,699 |
1,700 |
+0.00% |
15,700 |
2024/1/18 |
1,708 |
1,708 |
1,700 |
1,700 |
+0.00% |
12,400 |
2024/1/17 |
1,708 |
1,709 |
1,700 |
1,700 |
+0.24% |
15,100 |
2024/1/16 |
1,710 |
1,710 |
1,696 |
1,696 |
-0.76% |
18,300 |
2024/1/15 |
1,690 |
1,714 |
1,690 |
1,709 |
+1.12% |
23,600 |
2024/1/12 |
1,700 |
1,701 |
1,690 |
1,690 |
-0.65% |
23,800 |
2024/1/11 |
1,706 |
1,710 |
1,701 |
1,701 |
-0.35% |
19,300 |
2024/1/10 |
1,709 |
1,713 |
1,706 |
1,707 |
-0.06% |
22,300 |
2024/1/9 |
1,701 |
1,714 |
1,701 |
1,708 |
+0.41% |
30,900 |
2024/1/5 |
1,694 |
1,705 |
1,693 |
1,701 |
+0.47% |
23,600 |
2024/1/4 |
1,696 |
1,696 |
1,686 |
1,693 |
-0.18% |
17,100 |
2023/12/29 |
1,688 |
1,699 |
1,687 |
1,696 |
+0.47% |
24,400 |
2023/12/28 |
1,678 |
1,690 |
1,675 |
1,688 |
+0.60% |
24,700 |
2023/12/27 |
1,670 |
1,678 |
1,669 |
1,678 |
+0.48% |
39,300 |
2023/12/26 |
1,665 |
1,670 |
1,663 |
1,670 |
+0.60% |
21,500 |
2023/12/25 |
1,662 |
1,665 |
1,655 |
1,660 |
+0.00% |
19,000 |
2023/12/22 |
1,653 |
1,660 |
1,650 |
1,660 |
+0.42% |
14,600 |
2023/12/21 |
1,653 |
1,659 |
1,650 |
1,653 |
-0.12% |
18,700 |
2023/12/20 |
1,650 |
1,657 |
1,650 |
1,655 |
+0.30% |
14,900 |
2023/12/19 |
1,645 |
1,652 |
1,644 |
1,650 |
+0.24% |
17,700 |
2023/12/18 |
1,638 |
1,646 |
1,634 |
1,646 |
+0.00% |
13,200 |
2023/12/15 |
1,641 |
1,647 |
1,635 |
1,646 |
+0.18% |
18,800 |
2023/12/14 |
1,654 |
1,654 |
1,640 |
1,643 |
-0.24% |
21,900 |
2023/12/13 |
1,657 |
1,657 |
1,647 |
1,647 |
-0.36% |
15,300 |
2023/12/12 |
1,651 |
1,657 |
1,651 |
1,653 |
+0.12% |
18,000 |
2023/12/11 |
1,642 |
1,652 |
1,642 |
1,651 |
+0.55% |
29,200 |
2023/12/8 |
1,645 |
1,650 |
1,640 |
1,642 |
-0.24% |
28,400 |
2023/12/7 |
1,642 |
1,648 |
1,638 |
1,646 |
+0.24% |
28,800 |
2023/12/6 |
1,631 |
1,644 |
1,631 |
1,642 |
+0.67% |
28,800 |
2023/12/5 |
1,629 |
1,635 |
1,629 |
1,631 |
+0.18% |
17,700 |
2023/12/4 |
1,636 |
1,636 |
1,628 |
1,628 |
+0.00% |
16,000 |
2023/12/1 |
1,632 |
1,635 |
1,628 |
1,628 |
-0.43% |
10,900 |
2023/11/30 |
1,628 |
1,635 |
1,624 |
1,635 |
+0.43% |
26,100 |
2023/11/29 |
1,628 |
1,629 |
1,625 |
1,628 |
+0.00% |
11,700 |
2023/11/28 |
1,622 |
1,628 |
1,622 |
1,628 |
+0.37% |
11,400 |
2023/11/27 |
1,628 |
1,629 |
1,621 |
1,622 |
-0.25% |
16,000 |
2023/11/24 |
1,624 |
1,627 |
1,620 |
1,626 |
+0.12% |
14,200 |
2023/11/22 |
1,618 |
1,624 |
1,618 |
1,624 |
+0.50% |
16,700 |
2023/11/21 |
1,619 |
1,619 |
1,613 |
1,616 |
+0.19% |
15,300 |
2023/11/20 |
1,613 |
1,622 |
1,613 |
1,613 |
-0.31% |
20,200 |
2023/11/17 |
1,610 |
1,619 |
1,609 |
1,618 |
+0.37% |
13,000 |
2023/11/16 |
1,617 |
1,619 |
1,612 |
1,612 |
-0.31% |
8,000 |
2023/11/15 |
1,615 |
1,618 |
1,612 |
1,617 |
+0.12% |
11,800 |
2023/11/14 |
1,620 |
1,620 |
1,612 |
1,615 |
+0.00% |
9,300 |
2023/11/13 |
1,620 |
1,623 |
1,615 |
1,615 |
-0.25% |
14,600 |
2023/11/10 |
1,609 |
1,619 |
1,607 |
1,619 |
+0.62% |
11,300 |
2023/11/9 |
1,613 |
1,613 |
1,603 |
1,609 |
-0.25% |
10,300 |
2023/11/8 |
1,613 |
1,613 |
1,602 |
1,613 |
+0.00% |
24,100 |
2023/11/7 |
1,618 |
1,621 |
1,613 |
1,613 |
-0.19% |
17,100 |
2023/11/6 |
1,621 |
1,622 |
1,615 |
1,616 |
-0.19% |
25,400 |
2023/11/2 |
1,620 |
1,620 |
1,608 |
1,619 |
-0.06% |
17,800 |
2023/11/1 |
1,620 |
1,620 |
1,614 |
1,620 |
+0.00% |
17,200 |
2023/10/31 |
1,600 |
1,620 |
1,600 |
1,620 |
+1.44% |
28,000 |
2023/10/30 |
1,609 |
1,610 |
1,596 |
1,597 |
-0.99% |
27,500 |
2023/10/27 |
1,608 |
1,613 |
1,605 |
1,613 |
+0.75% |
20,300 |
2023/10/26 |
1,603 |
1,610 |
1,600 |
1,601 |
-0.12% |
24,300 |
2023/10/25 |
1,595 |
1,606 |
1,595 |
1,603 |
+0.56% |
18,100 |
2023/10/24 |
1,592 |
1,597 |
1,582 |
1,594 |
+0.13% |
24,800 |
2023/10/23 |
1,603 |
1,608 |
1,592 |
1,592 |
-0.69% |
19,300 |
2023/10/20 |
1,598 |
1,608 |
1,596 |
1,603 |
+0.31% |
14,300 |
2023/10/19 |
1,590 |
1,602 |
1,587 |
1,598 |
+0.13% |
16,100 |
2023/10/18 |
1,598 |
1,598 |
1,585 |
1,596 |
+0.69% |
16,700 |
2023/10/17 |
1,593 |
1,597 |
1,584 |
1,585 |
-0.31% |
18,700 |
2023/10/16 |
1,601 |
1,606 |
1,588 |
1,590 |
-0.87% |
28,800 |
2023/10/13 |
1,606 |
1,606 |
1,597 |
1,604 |
-0.12% |
31,200 |
2023/10/12 |
1,610 |
1,610 |
1,601 |
1,606 |
-0.62% |
17,400 |
2023/10/11 |
1,613 |
1,617 |
1,605 |
1,616 |
+0.50% |
29,400 |
2023/10/10 |
1,614 |
1,618 |
1,605 |
1,608 |
-0.25% |
32,000 |
2023/10/6 |
1,605 |
1,618 |
1,605 |
1,612 |
+0.44% |
27,600 |
2023/10/5 |
1,575 |
1,607 |
1,575 |
1,605 |
+2.23% |
35,100 |
2023/10/4 |
1,575 |
1,580 |
1,563 |
1,570 |
-0.44% |
77,400 |
2023/10/3 |
1,599 |
1,599 |
1,576 |
1,577 |
-1.25% |
78,400 |
2023/10/2 |
1,610 |
1,611 |
1,597 |
1,597 |
-0.87% |
85,900 |
2023/9/29 |
1,630 |
1,630 |
1,610 |
1,611 |
-0.92% |
72,300 |
2023/9/28 |
1,632 |
1,633 |
1,620 |
1,626 |
-2.93% |
193,000 |
2023/9/27 |
1,677 |
1,680 |
1,664 |
1,675 |
-0.12% |
218,600 |
2023/9/26 |
1,674 |
1,681 |
1,668 |
1,677 |
+0.48% |
57,700 |
|