日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
1,765 |
1,794 |
1,728 |
1,765 |
-2.97% |
45,900 |
2024/3/27 |
1,818 |
1,828 |
1,809 |
1,819 |
+0.44% |
30,500 |
2024/3/26 |
1,801 |
1,815 |
1,800 |
1,811 |
+0.00% |
15,200 |
2024/3/25 |
1,806 |
1,821 |
1,797 |
1,811 |
+0.28% |
39,500 |
2024/3/22 |
1,798 |
1,808 |
1,787 |
1,806 |
+1.06% |
29,700 |
2024/3/21 |
1,799 |
1,804 |
1,787 |
1,787 |
-0.83% |
23,600 |
2024/3/19 |
1,749 |
1,803 |
1,749 |
1,802 |
+3.03% |
45,800 |
2024/3/18 |
1,746 |
1,752 |
1,739 |
1,749 |
+1.16% |
17,000 |
2024/3/15 |
1,726 |
1,731 |
1,722 |
1,729 |
+0.29% |
10,500 |
2024/3/14 |
1,722 |
1,727 |
1,714 |
1,724 |
+0.52% |
16,200 |
2024/3/13 |
1,749 |
1,761 |
1,714 |
1,715 |
-1.61% |
13,100 |
2024/3/12 |
1,744 |
1,744 |
1,710 |
1,743 |
+0.35% |
12,700 |
2024/3/11 |
1,750 |
1,750 |
1,716 |
1,737 |
-1.59% |
26,000 |
2024/3/8 |
1,758 |
1,778 |
1,751 |
1,765 |
+0.23% |
25,200 |
2024/3/7 |
1,775 |
1,788 |
1,761 |
1,761 |
-0.45% |
34,200 |
2024/3/6 |
1,738 |
1,776 |
1,738 |
1,769 |
+0.34% |
20,700 |
2024/3/5 |
1,738 |
1,772 |
1,730 |
1,763 |
+0.69% |
13,900 |
2024/3/4 |
1,792 |
1,792 |
1,747 |
1,751 |
-2.29% |
42,400 |
2024/3/1 |
1,799 |
1,799 |
1,777 |
1,792 |
+0.56% |
15,300 |
2024/2/29 |
1,800 |
1,800 |
1,772 |
1,782 |
-0.17% |
44,300 |
2024/2/28 |
1,783 |
1,810 |
1,773 |
1,785 |
-0.39% |
35,200 |
2024/2/27 |
1,820 |
1,820 |
1,789 |
1,792 |
-1.75% |
36,800 |
2024/2/26 |
1,780 |
1,830 |
1,780 |
1,824 |
+2.64% |
68,300 |
2024/2/22 |
1,775 |
1,787 |
1,758 |
1,777 |
+1.48% |
34,500 |
2024/2/21 |
1,745 |
1,764 |
1,722 |
1,751 |
+1.80% |
35,500 |
2024/2/20 |
1,718 |
1,727 |
1,704 |
1,720 |
+0.53% |
36,700 |
2024/2/19 |
1,701 |
1,712 |
1,686 |
1,711 |
+0.71% |
22,100 |
2024/2/16 |
1,668 |
1,709 |
1,668 |
1,699 |
+1.92% |
25,500 |
2024/2/15 |
1,708 |
1,710 |
1,667 |
1,667 |
-1.65% |
32,600 |
2024/2/14 |
1,724 |
1,724 |
1,690 |
1,695 |
-2.36% |
27,300 |
2024/2/13 |
1,715 |
1,751 |
1,694 |
1,736 |
+3.03% |
63,300 |
2024/2/9 |
1,694 |
1,714 |
1,683 |
1,685 |
-0.77% |
41,600 |
2024/2/8 |
1,730 |
1,730 |
1,693 |
1,698 |
-3.03% |
80,800 |
2024/2/7 |
1,742 |
1,760 |
1,701 |
1,751 |
-4.68% |
104,500 |
2024/2/6 |
1,836 |
1,851 |
1,811 |
1,837 |
-1.08% |
50,900 |
2024/2/5 |
1,896 |
1,896 |
1,851 |
1,857 |
+1.09% |
37,800 |
2024/2/2 |
1,864 |
1,866 |
1,826 |
1,837 |
-0.43% |
36,200 |
2024/2/1 |
1,820 |
1,869 |
1,809 |
1,845 |
+0.60% |
40,500 |
2024/1/31 |
1,790 |
1,834 |
1,789 |
1,834 |
+3.03% |
35,900 |
2024/1/30 |
1,797 |
1,804 |
1,778 |
1,780 |
+0.00% |
27,200 |
2024/1/29 |
1,790 |
1,796 |
1,778 |
1,780 |
+0.68% |
20,800 |
2024/1/26 |
1,777 |
1,817 |
1,768 |
1,768 |
+0.28% |
31,500 |
2024/1/25 |
1,759 |
1,774 |
1,750 |
1,763 |
+0.34% |
19,400 |
2024/1/24 |
1,740 |
1,768 |
1,727 |
1,757 |
+0.80% |
23,700 |
2024/1/23 |
1,740 |
1,758 |
1,736 |
1,743 |
+0.58% |
16,200 |
2024/1/22 |
1,737 |
1,737 |
1,719 |
1,733 |
+1.94% |
17,000 |
2024/1/19 |
1,704 |
1,710 |
1,691 |
1,700 |
-0.23% |
13,500 |
2024/1/18 |
1,689 |
1,714 |
1,689 |
1,704 |
+0.89% |
7,900 |
2024/1/17 |
1,731 |
1,731 |
1,687 |
1,689 |
-1.57% |
31,900 |
2024/1/16 |
1,761 |
1,761 |
1,710 |
1,716 |
-2.56% |
20,300 |
2024/1/15 |
1,746 |
1,774 |
1,746 |
1,761 |
+0.97% |
12,900 |
2024/1/12 |
1,776 |
1,776 |
1,730 |
1,744 |
-1.80% |
20,700 |
2024/1/11 |
1,797 |
1,813 |
1,771 |
1,776 |
-0.28% |
17,100 |
2024/1/10 |
1,780 |
1,801 |
1,777 |
1,781 |
+0.56% |
15,000 |
2024/1/9 |
1,785 |
1,812 |
1,752 |
1,771 |
+0.85% |
15,100 |
2024/1/5 |
1,733 |
1,765 |
1,730 |
1,756 |
+1.74% |
12,800 |
2024/1/4 |
1,708 |
1,733 |
1,675 |
1,726 |
+0.88% |
23,200 |
2023/12/29 |
1,721 |
1,728 |
1,700 |
1,711 |
-0.58% |
24,900 |
2023/12/28 |
1,722 |
1,730 |
1,718 |
1,721 |
-1.09% |
11,300 |
2023/12/27 |
1,738 |
1,747 |
1,720 |
1,740 |
+0.29% |
24,400 |
2023/12/26 |
1,727 |
1,753 |
1,727 |
1,735 |
+0.00% |
19,500 |
2023/12/25 |
1,762 |
1,762 |
1,727 |
1,735 |
-0.52% |
18,900 |
2023/12/22 |
1,733 |
1,759 |
1,733 |
1,744 |
+0.11% |
13,500 |
2023/12/21 |
1,750 |
1,750 |
1,726 |
1,742 |
-1.91% |
19,400 |
2023/12/20 |
1,747 |
1,789 |
1,747 |
1,776 |
+1.66% |
18,700 |
2023/12/19 |
1,727 |
1,756 |
1,723 |
1,747 |
+1.39% |
17,300 |
2023/12/18 |
1,734 |
1,734 |
1,697 |
1,723 |
-1.03% |
21,600 |
2023/12/15 |
1,740 |
1,753 |
1,723 |
1,741 |
-0.23% |
15,500 |
2023/12/14 |
1,774 |
1,784 |
1,743 |
1,745 |
-0.63% |
12,600 |
2023/12/13 |
1,751 |
1,766 |
1,751 |
1,756 |
+0.29% |
10,000 |
2023/12/12 |
1,782 |
1,782 |
1,744 |
1,751 |
-0.74% |
27,400 |
2023/12/11 |
1,759 |
1,764 |
1,737 |
1,764 |
+1.85% |
23,000 |
2023/12/8 |
1,751 |
1,779 |
1,717 |
1,732 |
-2.59% |
37,800 |
2023/12/7 |
1,807 |
1,807 |
1,771 |
1,778 |
-1.66% |
25,700 |
2023/12/6 |
1,772 |
1,815 |
1,751 |
1,808 |
+1.40% |
30,500 |
2023/12/5 |
1,813 |
1,837 |
1,783 |
1,783 |
-2.73% |
27,000 |
2023/12/4 |
1,807 |
1,840 |
1,795 |
1,833 |
+2.17% |
30,900 |
2023/12/1 |
1,837 |
1,839 |
1,784 |
1,794 |
-3.03% |
49,600 |
2023/11/30 |
1,846 |
1,850 |
1,810 |
1,850 |
+0.65% |
36,500 |
2023/11/29 |
1,819 |
1,849 |
1,798 |
1,838 |
+0.82% |
47,800 |
2023/11/28 |
1,786 |
1,846 |
1,773 |
1,823 |
+2.07% |
65,700 |
2023/11/27 |
1,727 |
1,796 |
1,724 |
1,786 |
+4.51% |
103,700 |
2023/11/24 |
1,670 |
1,722 |
1,670 |
1,709 |
+2.64% |
40,500 |
2023/11/22 |
1,650 |
1,682 |
1,650 |
1,665 |
-0.54% |
41,000 |
2023/11/21 |
1,673 |
1,690 |
1,660 |
1,674 |
-0.48% |
26,000 |
2023/11/20 |
1,680 |
1,709 |
1,673 |
1,682 |
+0.12% |
32,200 |
2023/11/17 |
1,651 |
1,680 |
1,651 |
1,680 |
+1.20% |
17,800 |
2023/11/16 |
1,671 |
1,687 |
1,656 |
1,660 |
-2.01% |
20,100 |
2023/11/15 |
1,694 |
1,700 |
1,681 |
1,694 |
+1.50% |
25,300 |
2023/11/14 |
1,686 |
1,694 |
1,669 |
1,669 |
-0.60% |
18,900 |
2023/11/13 |
1,674 |
1,692 |
1,662 |
1,679 |
-0.83% |
39,400 |
2023/11/10 |
1,662 |
1,693 |
1,656 |
1,693 |
+0.30% |
30,300 |
2023/11/9 |
1,666 |
1,688 |
1,634 |
1,688 |
+1.14% |
48,400 |
2023/11/8 |
1,710 |
1,726 |
1,667 |
1,669 |
+5.43% |
191,500 |
2023/11/7 |
1,600 |
1,603 |
1,582 |
1,583 |
-1.74% |
31,400 |
2023/11/6 |
1,600 |
1,618 |
1,589 |
1,611 |
+1.70% |
34,000 |
2023/11/2 |
1,584 |
1,591 |
1,566 |
1,584 |
+0.70% |
27,200 |
2023/11/1 |
1,582 |
1,591 |
1,560 |
1,573 |
+0.70% |
18,400 |
2023/10/31 |
1,550 |
1,564 |
1,527 |
1,562 |
+1.69% |
33,700 |
2023/10/30 |
1,535 |
1,547 |
1,525 |
1,536 |
-0.90% |
124,400 |
2023/10/27 |
1,530 |
1,552 |
1,530 |
1,550 |
+2.04% |
15,700 |
2023/10/26 |
1,522 |
1,550 |
1,514 |
1,519 |
-1.62% |
17,900 |
2023/10/25 |
1,566 |
1,566 |
1,540 |
1,544 |
-0.39% |
26,200 |
2023/10/24 |
1,527 |
1,557 |
1,502 |
1,550 |
+2.51% |
27,900 |
2023/10/23 |
1,539 |
1,539 |
1,510 |
1,512 |
-1.75% |
16,200 |
2023/10/20 |
1,547 |
1,547 |
1,526 |
1,539 |
-0.71% |
15,700 |
2023/10/19 |
1,524 |
1,567 |
1,522 |
1,550 |
-0.19% |
20,100 |
2023/10/18 |
1,572 |
1,572 |
1,535 |
1,553 |
-0.77% |
16,300 |
2023/10/17 |
1,558 |
1,568 |
1,548 |
1,565 |
+1.69% |
20,000 |
2023/10/16 |
1,537 |
1,555 |
1,526 |
1,539 |
-0.84% |
22,800 |
2023/10/13 |
1,561 |
1,563 |
1,548 |
1,552 |
-1.59% |
27,500 |
2023/10/12 |
1,560 |
1,577 |
1,548 |
1,577 |
+1.02% |
22,100 |
2023/10/11 |
1,595 |
1,595 |
1,558 |
1,561 |
-2.07% |
20,100 |
2023/10/10 |
1,583 |
1,595 |
1,579 |
1,594 |
+1.66% |
19,700 |
2023/10/6 |
1,555 |
1,573 |
1,548 |
1,568 |
+1.29% |
16,800 |
2023/10/5 |
1,525 |
1,549 |
1,525 |
1,548 |
+3.13% |
22,300 |
2023/10/4 |
1,514 |
1,533 |
1,500 |
1,501 |
-2.41% |
42,400 |
2023/10/3 |
1,555 |
1,572 |
1,538 |
1,538 |
-1.79% |
33,000 |
2023/10/2 |
1,620 |
1,634 |
1,566 |
1,566 |
-3.09% |
47,900 |
2023/9/29 |
1,630 |
1,630 |
1,604 |
1,616 |
+0.00% |
34,200 |
2023/9/28 |
1,630 |
1,633 |
1,608 |
1,616 |
-2.71% |
28,700 |
2023/9/27 |
1,630 |
1,664 |
1,621 |
1,661 |
+1.34% |
39,900 |
2023/9/26 |
1,669 |
1,669 |
1,639 |
1,639 |
-2.38% |
27,500 |
|