日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/18 |
1,575 |
1,590 |
1,570 |
1,571 |
-0.57% |
7,700 |
2024/3/15 |
1,580 |
1,589 |
1,572 |
1,580 |
+0.38% |
3,900 |
2024/3/14 |
1,571 |
1,590 |
1,571 |
1,574 |
+0.25% |
4,500 |
2024/3/13 |
1,565 |
1,580 |
1,565 |
1,570 |
+0.90% |
8,100 |
2024/3/12 |
1,564 |
1,569 |
1,556 |
1,556 |
-0.83% |
5,700 |
2024/3/11 |
1,569 |
1,569 |
1,561 |
1,569 |
-0.06% |
2,200 |
2024/3/8 |
1,572 |
1,579 |
1,567 |
1,570 |
+0.00% |
5,200 |
2024/3/7 |
1,580 |
1,590 |
1,567 |
1,570 |
-0.63% |
6,000 |
2024/3/6 |
1,573 |
1,580 |
1,569 |
1,580 |
-0.69% |
5,200 |
2024/3/5 |
1,590 |
1,591 |
1,571 |
1,591 |
+0.00% |
5,900 |
2024/3/4 |
1,590 |
1,594 |
1,577 |
1,591 |
+0.13% |
3,500 |
2024/3/1 |
1,596 |
1,596 |
1,571 |
1,589 |
-0.06% |
4,100 |
2024/2/29 |
1,601 |
1,601 |
1,586 |
1,590 |
-0.31% |
6,000 |
2024/2/28 |
1,600 |
1,600 |
1,586 |
1,595 |
-0.31% |
2,100 |
2024/2/27 |
1,603 |
1,603 |
1,589 |
1,600 |
+0.00% |
3,100 |
2024/2/26 |
1,600 |
1,600 |
1,595 |
1,600 |
+0.69% |
6,100 |
2024/2/22 |
1,594 |
1,594 |
1,576 |
1,589 |
+0.57% |
3,000 |
2024/2/21 |
1,578 |
1,580 |
1,575 |
1,580 |
+0.00% |
2,500 |
2024/2/20 |
1,571 |
1,580 |
1,565 |
1,580 |
+0.00% |
2,300 |
2024/2/19 |
1,580 |
1,581 |
1,568 |
1,580 |
+0.00% |
3,000 |
2024/2/16 |
1,593 |
1,593 |
1,575 |
1,580 |
-0.82% |
5,600 |
2024/2/15 |
1,592 |
1,602 |
1,590 |
1,593 |
+0.13% |
6,700 |
2024/2/14 |
1,600 |
1,608 |
1,591 |
1,591 |
+0.06% |
6,500 |
2024/2/13 |
1,595 |
1,595 |
1,590 |
1,590 |
-0.81% |
2,900 |
2024/2/9 |
1,603 |
1,614 |
1,600 |
1,603 |
-0.43% |
3,000 |
2024/2/8 |
1,621 |
1,621 |
1,600 |
1,610 |
-0.80% |
2,700 |
2024/2/7 |
1,615 |
1,623 |
1,615 |
1,623 |
+0.50% |
3,600 |
2024/2/6 |
1,605 |
1,615 |
1,582 |
1,615 |
+2.09% |
11,000 |
2024/2/5 |
1,580 |
1,598 |
1,580 |
1,582 |
+0.13% |
5,500 |
2024/2/2 |
1,580 |
1,581 |
1,575 |
1,580 |
+0.00% |
2,200 |
2024/2/1 |
1,580 |
1,580 |
1,570 |
1,580 |
+0.00% |
6,500 |
2024/1/31 |
1,575 |
1,580 |
1,566 |
1,580 |
+0.32% |
4,500 |
2024/1/30 |
1,575 |
1,577 |
1,570 |
1,575 |
+0.32% |
1,800 |
2024/1/29 |
1,569 |
1,573 |
1,569 |
1,570 |
+0.06% |
3,200 |
2024/1/26 |
1,564 |
1,569 |
1,556 |
1,569 |
+0.90% |
3,000 |
2024/1/25 |
1,565 |
1,568 |
1,550 |
1,555 |
-0.83% |
4,000 |
2024/1/24 |
1,553 |
1,568 |
1,545 |
1,568 |
+1.03% |
4,500 |
2024/1/23 |
1,552 |
1,562 |
1,552 |
1,552 |
-0.51% |
3,000 |
2024/1/22 |
1,544 |
1,575 |
1,544 |
1,560 |
+1.17% |
6,900 |
2024/1/19 |
1,540 |
1,548 |
1,540 |
1,542 |
+0.92% |
4,100 |
2024/1/18 |
1,550 |
1,550 |
1,528 |
1,528 |
-0.78% |
5,000 |
2024/1/17 |
1,538 |
1,551 |
1,538 |
1,540 |
+0.13% |
5,900 |
2024/1/16 |
1,541 |
1,542 |
1,538 |
1,538 |
-0.13% |
2,500 |
2024/1/15 |
1,529 |
1,545 |
1,525 |
1,540 |
+1.32% |
7,500 |
2024/1/12 |
1,517 |
1,525 |
1,500 |
1,520 |
+0.26% |
9,800 |
2024/1/11 |
1,511 |
1,525 |
1,511 |
1,516 |
+0.07% |
6,600 |
2024/1/10 |
1,509 |
1,516 |
1,508 |
1,515 |
+0.93% |
5,100 |
2024/1/9 |
1,505 |
1,509 |
1,500 |
1,501 |
+0.00% |
3,700 |
2024/1/5 |
1,495 |
1,501 |
1,490 |
1,501 |
+0.47% |
10,600 |
2024/1/4 |
1,485 |
1,494 |
1,481 |
1,494 |
+0.74% |
8,500 |
2023/12/29 |
1,473 |
1,483 |
1,473 |
1,483 |
+0.68% |
6,700 |
2023/12/28 |
1,458 |
1,477 |
1,458 |
1,473 |
+1.03% |
16,300 |
2023/12/27 |
1,460 |
1,460 |
1,450 |
1,458 |
-0.14% |
27,300 |
2023/12/26 |
1,465 |
1,465 |
1,457 |
1,460 |
-0.21% |
10,400 |
2023/12/25 |
1,464 |
1,464 |
1,456 |
1,463 |
+0.07% |
11,200 |
2023/12/22 |
1,469 |
1,477 |
1,462 |
1,462 |
-0.20% |
4,200 |
2023/12/21 |
1,470 |
1,475 |
1,462 |
1,465 |
-0.88% |
8,500 |
2023/12/20 |
1,472 |
1,478 |
1,469 |
1,478 |
+0.41% |
7,300 |
2023/12/19 |
1,475 |
1,475 |
1,466 |
1,472 |
+0.27% |
3,500 |
2023/12/18 |
1,476 |
1,476 |
1,461 |
1,468 |
-0.54% |
6,200 |
2023/12/15 |
1,458 |
1,477 |
1,454 |
1,476 |
+0.96% |
13,000 |
2023/12/14 |
1,465 |
1,467 |
1,456 |
1,462 |
-0.20% |
12,800 |
2023/12/13 |
1,462 |
1,471 |
1,462 |
1,465 |
+0.21% |
14,900 |
2023/12/12 |
1,472 |
1,473 |
1,462 |
1,462 |
-0.68% |
8,400 |
2023/12/11 |
1,472 |
1,476 |
1,471 |
1,472 |
+0.00% |
16,600 |
2023/12/8 |
1,476 |
1,479 |
1,472 |
1,472 |
-0.27% |
3,700 |
2023/12/7 |
1,481 |
1,481 |
1,474 |
1,476 |
-0.34% |
11,500 |
2023/12/6 |
1,486 |
1,486 |
1,475 |
1,481 |
+0.14% |
19,200 |
2023/12/5 |
1,481 |
1,485 |
1,478 |
1,479 |
-0.34% |
7,200 |
2023/12/4 |
1,490 |
1,490 |
1,481 |
1,484 |
-0.54% |
6,600 |
2023/12/1 |
1,495 |
1,495 |
1,483 |
1,492 |
-0.07% |
10,600 |
2023/11/30 |
1,489 |
1,494 |
1,484 |
1,493 |
+0.67% |
6,500 |
2023/11/29 |
1,488 |
1,488 |
1,483 |
1,483 |
-0.34% |
1,400 |
2023/11/28 |
1,492 |
1,492 |
1,485 |
1,488 |
-0.33% |
2,700 |
2023/11/27 |
1,487 |
1,493 |
1,485 |
1,493 |
-0.13% |
8,500 |
2023/11/24 |
1,497 |
1,498 |
1,487 |
1,495 |
+0.40% |
5,000 |
2023/11/22 |
1,482 |
1,489 |
1,482 |
1,489 |
-0.07% |
2,900 |
2023/11/21 |
1,486 |
1,496 |
1,486 |
1,490 |
+0.27% |
4,000 |
2023/11/20 |
1,488 |
1,496 |
1,481 |
1,486 |
+0.07% |
8,700 |
2023/11/17 |
1,486 |
1,490 |
1,485 |
1,485 |
+0.00% |
4,800 |
2023/11/16 |
1,485 |
1,485 |
1,480 |
1,485 |
+0.27% |
10,800 |
2023/11/15 |
1,480 |
1,499 |
1,475 |
1,481 |
+0.20% |
8,900 |
2023/11/14 |
1,480 |
1,480 |
1,476 |
1,478 |
-0.14% |
2,600 |
2023/11/13 |
1,478 |
1,485 |
1,475 |
1,480 |
+0.00% |
5,000 |
2023/11/10 |
1,485 |
1,492 |
1,475 |
1,480 |
-0.13% |
12,200 |
2023/11/9 |
1,488 |
1,489 |
1,481 |
1,482 |
+0.14% |
1,900 |
2023/11/8 |
1,490 |
1,490 |
1,480 |
1,480 |
-0.80% |
4,300 |
2023/11/7 |
1,497 |
1,499 |
1,492 |
1,492 |
+0.34% |
5,000 |
2023/11/6 |
1,495 |
1,500 |
1,474 |
1,487 |
+0.20% |
6,500 |
2023/11/2 |
1,495 |
1,495 |
1,482 |
1,484 |
-0.74% |
2,900 |
2023/11/1 |
1,475 |
1,495 |
1,475 |
1,495 |
+1.63% |
3,500 |
2023/10/31 |
1,465 |
1,471 |
1,465 |
1,471 |
+0.82% |
1,300 |
2023/10/30 |
1,453 |
1,465 |
1,452 |
1,459 |
+0.62% |
1,300 |
2023/10/27 |
1,455 |
1,467 |
1,450 |
1,450 |
-0.34% |
6,500 |
2023/10/26 |
1,460 |
1,460 |
1,451 |
1,455 |
-0.61% |
3,400 |
2023/10/25 |
1,457 |
1,464 |
1,453 |
1,464 |
+0.48% |
2,800 |
2023/10/24 |
1,457 |
1,458 |
1,437 |
1,457 |
-0.48% |
15,200 |
2023/10/23 |
1,466 |
1,467 |
1,460 |
1,464 |
-0.34% |
5,600 |
2023/10/20 |
1,466 |
1,470 |
1,465 |
1,469 |
+0.20% |
8,100 |
2023/10/19 |
1,472 |
1,472 |
1,466 |
1,466 |
-0.27% |
4,900 |
2023/10/18 |
1,483 |
1,483 |
1,468 |
1,470 |
-0.88% |
8,200 |
2023/10/17 |
1,480 |
1,483 |
1,480 |
1,483 |
-0.47% |
2,800 |
2023/10/16 |
1,480 |
1,490 |
1,477 |
1,490 |
+0.34% |
3,500 |
2023/10/13 |
1,482 |
1,490 |
1,479 |
1,485 |
+0.20% |
4,400 |
2023/10/12 |
1,494 |
1,494 |
1,482 |
1,482 |
-0.40% |
6,500 |
2023/10/11 |
1,500 |
1,500 |
1,487 |
1,488 |
-0.80% |
11,400 |
2023/10/10 |
1,492 |
1,500 |
1,487 |
1,500 |
+0.67% |
5,800 |
2023/10/6 |
1,490 |
1,499 |
1,485 |
1,490 |
+0.00% |
2,100 |
2023/10/5 |
1,485 |
1,500 |
1,484 |
1,490 |
+0.00% |
4,500 |
2023/10/4 |
1,494 |
1,494 |
1,476 |
1,490 |
-0.47% |
8,200 |
2023/10/3 |
1,501 |
1,505 |
1,497 |
1,497 |
-0.20% |
4,500 |
2023/10/2 |
1,502 |
1,509 |
1,500 |
1,500 |
+0.00% |
6,600 |
2023/9/29 |
1,509 |
1,510 |
1,500 |
1,500 |
-0.60% |
6,700 |
2023/9/28 |
1,515 |
1,516 |
1,505 |
1,509 |
-0.40% |
5,600 |
2023/9/27 |
1,510 |
1,515 |
1,508 |
1,515 |
+0.40% |
8,400 |
2023/9/26 |
1,511 |
1,512 |
1,505 |
1,509 |
-0.13% |
9,900 |
2023/9/25 |
1,520 |
1,520 |
1,509 |
1,511 |
+0.00% |
17,700 |
2023/9/22 |
1,509 |
1,520 |
1,508 |
1,511 |
-0.07% |
5,000 |
2023/9/21 |
1,524 |
1,526 |
1,510 |
1,512 |
-0.79% |
6,100 |
2023/9/20 |
1,530 |
1,530 |
1,515 |
1,524 |
+0.07% |
4,300 |
2023/9/19 |
1,519 |
1,531 |
1,515 |
1,523 |
+0.26% |
10,200 |
2023/9/15 |
1,510 |
1,523 |
1,506 |
1,519 |
+0.93% |
10,200 |
2023/9/14 |
1,507 |
1,509 |
1,503 |
1,505 |
-0.13% |
11,300 |
|