日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
1,410 |
1,420 |
1,381 |
1,403 |
+0.07% |
3,800 |
2024/3/27 |
1,396 |
1,418 |
1,396 |
1,402 |
+0.79% |
4,600 |
2024/3/26 |
1,400 |
1,415 |
1,385 |
1,391 |
+0.43% |
2,700 |
2024/3/25 |
1,367 |
1,407 |
1,367 |
1,385 |
+1.32% |
4,000 |
2024/3/22 |
1,363 |
1,407 |
1,361 |
1,367 |
+0.51% |
3,700 |
2024/3/21 |
1,341 |
1,362 |
1,341 |
1,360 |
+2.26% |
4,100 |
2024/3/19 |
1,337 |
1,340 |
1,330 |
1,330 |
-0.67% |
700 |
2024/3/18 |
1,328 |
1,339 |
1,328 |
1,339 |
+0.90% |
4,400 |
2024/3/15 |
1,327 |
1,327 |
1,327 |
1,327 |
+0.68% |
100 |
2024/3/14 |
1,324 |
1,324 |
1,318 |
1,318 |
-0.53% |
1,600 |
2024/3/13 |
1,325 |
1,330 |
1,322 |
1,325 |
-0.08% |
800 |
2024/3/12 |
1,334 |
1,334 |
1,306 |
1,326 |
-0.67% |
2,100 |
2024/3/11 |
1,339 |
1,351 |
1,335 |
1,335 |
-0.37% |
2,300 |
2024/3/8 |
1,344 |
1,349 |
1,340 |
1,340 |
-0.30% |
2,100 |
2024/3/7 |
1,352 |
1,352 |
1,344 |
1,344 |
-0.37% |
1,600 |
2024/3/6 |
1,345 |
1,349 |
1,345 |
1,349 |
+0.00% |
900 |
2024/3/5 |
1,345 |
1,349 |
1,338 |
1,349 |
+0.00% |
400 |
2024/3/4 |
1,345 |
1,350 |
1,338 |
1,349 |
+0.67% |
1,800 |
2024/3/1 |
1,345 |
1,345 |
1,331 |
1,340 |
-0.37% |
1,000 |
2024/2/29 |
1,343 |
1,345 |
1,332 |
1,345 |
+0.15% |
1,800 |
2024/2/28 |
1,325 |
1,348 |
1,325 |
1,343 |
+1.13% |
700 |
2024/2/27 |
1,332 |
1,344 |
1,328 |
1,328 |
-0.23% |
1,700 |
2024/2/26 |
1,338 |
1,340 |
1,328 |
1,331 |
-0.22% |
1,300 |
2024/2/22 |
1,334 |
1,335 |
1,312 |
1,334 |
+0.00% |
5,000 |
2024/2/21 |
1,343 |
1,343 |
1,333 |
1,334 |
-0.67% |
1,000 |
2024/2/20 |
1,337 |
1,345 |
1,334 |
1,343 |
+0.75% |
3,700 |
2024/2/19 |
1,335 |
1,349 |
1,333 |
1,333 |
+0.08% |
2,100 |
2024/2/16 |
1,333 |
1,340 |
1,332 |
1,332 |
-0.08% |
2,600 |
2024/2/15 |
1,335 |
1,338 |
1,331 |
1,333 |
-0.15% |
1,500 |
2024/2/14 |
1,336 |
1,345 |
1,335 |
1,335 |
+0.23% |
500 |
2024/2/13 |
1,340 |
1,348 |
1,331 |
1,332 |
-0.52% |
3,400 |
2024/2/9 |
1,335 |
1,339 |
1,327 |
1,339 |
+0.98% |
1,200 |
2024/2/8 |
1,325 |
1,358 |
1,325 |
1,326 |
+0.23% |
3,700 |
2024/2/7 |
1,323 |
1,323 |
1,323 |
1,323 |
-0.30% |
200 |
2024/2/6 |
1,330 |
1,331 |
1,327 |
1,327 |
-0.15% |
300 |
2024/2/5 |
1,327 |
1,329 |
1,320 |
1,329 |
+0.15% |
1,600 |
2024/2/2 |
1,326 |
1,327 |
1,322 |
1,327 |
+0.61% |
500 |
2024/2/1 |
1,330 |
1,330 |
1,318 |
1,319 |
-0.23% |
1,400 |
2024/1/31 |
1,322 |
1,325 |
1,322 |
1,322 |
+0.00% |
2,300 |
2024/1/30 |
1,322 |
1,325 |
1,322 |
1,322 |
+0.00% |
1,500 |
2024/1/29 |
1,326 |
1,326 |
1,322 |
1,322 |
-0.23% |
1,800 |
2024/1/26 |
1,325 |
1,325 |
1,323 |
1,325 |
+0.00% |
1,200 |
2024/1/25 |
1,322 |
1,325 |
1,320 |
1,325 |
+0.38% |
1,600 |
2024/1/24 |
1,312 |
1,324 |
1,312 |
1,320 |
+0.61% |
1,800 |
2024/1/23 |
1,316 |
1,317 |
1,302 |
1,312 |
+1.08% |
2,000 |
2024/1/22 |
1,324 |
1,324 |
1,298 |
1,298 |
-1.29% |
2,300 |
2024/1/19 |
1,313 |
1,320 |
1,293 |
1,315 |
+0.54% |
1,400 |
2024/1/18 |
1,321 |
1,321 |
1,308 |
1,308 |
-1.58% |
2,000 |
2024/1/17 |
1,330 |
1,330 |
1,316 |
1,329 |
+1.37% |
2,500 |
2024/1/16 |
1,301 |
1,325 |
1,285 |
1,311 |
+2.74% |
12,300 |
2024/1/15 |
1,315 |
1,316 |
1,264 |
1,276 |
-1.92% |
13,000 |
2024/1/12 |
1,315 |
1,330 |
1,301 |
1,301 |
-1.06% |
4,300 |
2024/1/11 |
1,329 |
1,337 |
1,315 |
1,315 |
-0.53% |
2,700 |
2024/1/10 |
1,324 |
1,339 |
1,322 |
1,322 |
-0.23% |
2,300 |
2024/1/9 |
1,312 |
1,342 |
1,312 |
1,325 |
+1.92% |
2,300 |
2024/1/5 |
1,310 |
1,333 |
1,300 |
1,300 |
-1.07% |
3,900 |
2024/1/4 |
1,293 |
1,315 |
1,263 |
1,314 |
+3.38% |
3,200 |
2023/12/29 |
1,249 |
1,273 |
1,238 |
1,271 |
+1.76% |
2,100 |
2023/12/28 |
1,221 |
1,271 |
1,221 |
1,249 |
+2.29% |
8,000 |
2023/12/27 |
1,231 |
1,243 |
1,205 |
1,221 |
-0.73% |
4,900 |
2023/12/26 |
1,256 |
1,256 |
1,220 |
1,230 |
-2.07% |
3,900 |
2023/12/25 |
1,274 |
1,296 |
1,237 |
1,256 |
-1.41% |
4,500 |
2023/12/22 |
1,260 |
1,277 |
1,256 |
1,274 |
+1.92% |
3,000 |
2023/12/21 |
1,211 |
1,250 |
1,206 |
1,250 |
+3.22% |
4,900 |
2023/12/20 |
1,178 |
1,235 |
1,170 |
1,211 |
-3.27% |
41,900 |
2023/12/19 |
1,252 |
1,253 |
1,228 |
1,252 |
+0.00% |
4,300 |
2023/12/18 |
1,240 |
1,252 |
1,229 |
1,252 |
-0.08% |
4,800 |
2023/12/15 |
1,265 |
1,270 |
1,241 |
1,253 |
-1.73% |
10,400 |
2023/12/14 |
1,289 |
1,315 |
1,250 |
1,275 |
-3.34% |
8,300 |
2023/12/13 |
1,313 |
1,328 |
1,283 |
1,319 |
+0.23% |
3,300 |
2023/12/12 |
1,311 |
1,325 |
1,305 |
1,316 |
-0.15% |
4,900 |
2023/12/11 |
1,324 |
1,339 |
1,318 |
1,318 |
-0.38% |
2,900 |
2023/12/8 |
1,334 |
1,335 |
1,310 |
1,323 |
-0.82% |
4,500 |
2023/12/7 |
1,373 |
1,373 |
1,324 |
1,334 |
-1.40% |
7,000 |
2023/12/6 |
1,362 |
1,377 |
1,350 |
1,353 |
-1.60% |
8,000 |
2023/12/5 |
1,371 |
1,375 |
1,361 |
1,375 |
-0.72% |
3,900 |
2023/12/4 |
1,390 |
1,420 |
1,350 |
1,385 |
-0.36% |
11,700 |
2023/12/1 |
1,426 |
1,426 |
1,382 |
1,390 |
-2.80% |
12,600 |
2023/11/30 |
1,478 |
1,478 |
1,425 |
1,430 |
-3.25% |
16,900 |
2023/11/29 |
1,486 |
1,527 |
1,447 |
1,478 |
-10.75% |
60,700 |
2023/11/28 |
1,660 |
1,720 |
1,640 |
1,656 |
-0.06% |
28,500 |
2023/11/27 |
1,628 |
1,676 |
1,628 |
1,657 |
+1.78% |
14,600 |
2023/11/24 |
1,617 |
1,657 |
1,605 |
1,628 |
+0.80% |
13,800 |
2023/11/22 |
1,696 |
1,697 |
1,593 |
1,615 |
-4.21% |
18,800 |
2023/11/21 |
1,710 |
1,745 |
1,674 |
1,686 |
-1.40% |
19,200 |
2023/11/20 |
1,605 |
1,710 |
1,600 |
1,710 |
+7.28% |
30,500 |
2023/11/17 |
1,590 |
1,610 |
1,580 |
1,594 |
+0.25% |
13,700 |
2023/11/16 |
1,580 |
1,590 |
1,567 |
1,590 |
+1.34% |
7,500 |
2023/11/15 |
1,574 |
1,580 |
1,549 |
1,569 |
+0.06% |
12,700 |
2023/11/14 |
1,537 |
1,568 |
1,537 |
1,568 |
+1.55% |
6,100 |
2023/11/13 |
1,549 |
1,573 |
1,535 |
1,544 |
+0.72% |
4,700 |
2023/11/10 |
1,528 |
1,534 |
1,514 |
1,533 |
+0.52% |
2,500 |
2023/11/9 |
1,530 |
1,530 |
1,510 |
1,525 |
-0.26% |
2,900 |
2023/11/8 |
1,525 |
1,541 |
1,524 |
1,529 |
-0.07% |
4,200 |
2023/11/7 |
1,520 |
1,560 |
1,516 |
1,530 |
+0.13% |
7,000 |
2023/11/6 |
1,555 |
1,555 |
1,516 |
1,528 |
+0.86% |
7,700 |
2023/11/2 |
1,574 |
1,574 |
1,515 |
1,515 |
-1.56% |
12,400 |
2023/11/1 |
1,578 |
1,578 |
1,539 |
1,539 |
-1.97% |
18,700 |
2023/10/31 |
1,549 |
1,595 |
1,523 |
1,570 |
+3.22% |
13,800 |
2023/10/30 |
1,503 |
1,549 |
1,490 |
1,521 |
+1.20% |
11,300 |
2023/10/27 |
1,505 |
1,505 |
1,487 |
1,503 |
+0.87% |
1,100 |
2023/10/26 |
1,480 |
1,490 |
1,480 |
1,490 |
+0.00% |
1,200 |
2023/10/25 |
1,477 |
1,505 |
1,471 |
1,490 |
+1.29% |
3,900 |
2023/10/24 |
1,495 |
1,503 |
1,440 |
1,471 |
-2.06% |
5,500 |
2023/10/23 |
1,527 |
1,527 |
1,472 |
1,502 |
-0.66% |
5,700 |
2023/10/20 |
1,500 |
1,518 |
1,477 |
1,512 |
+1.34% |
6,900 |
2023/10/19 |
1,493 |
1,512 |
1,491 |
1,492 |
-1.45% |
1,400 |
2023/10/18 |
1,507 |
1,518 |
1,495 |
1,514 |
+1.07% |
2,000 |
2023/10/17 |
1,505 |
1,517 |
1,483 |
1,498 |
+0.88% |
2,000 |
2023/10/16 |
1,508 |
1,549 |
1,485 |
1,485 |
-1.85% |
2,500 |
2023/10/13 |
1,529 |
1,591 |
1,505 |
1,513 |
+0.20% |
4,800 |
2023/10/12 |
1,497 |
1,520 |
1,497 |
1,510 |
+0.87% |
2,500 |
2023/10/11 |
1,510 |
1,530 |
1,497 |
1,497 |
-0.20% |
3,500 |
2023/10/10 |
1,490 |
1,506 |
1,490 |
1,500 |
+1.49% |
12,900 |
2023/10/6 |
1,400 |
1,495 |
1,392 |
1,478 |
+5.50% |
15,400 |
2023/10/5 |
1,432 |
1,432 |
1,355 |
1,401 |
-10.76% |
47,300 |
2023/10/4 |
1,570 |
1,570 |
1,451 |
1,570 |
-0.63% |
21,800 |
2023/10/3 |
1,546 |
1,580 |
1,542 |
1,580 |
+3.00% |
15,600 |
2023/10/2 |
1,499 |
1,534 |
1,498 |
1,534 |
+2.47% |
15,400 |
2023/9/29 |
1,486 |
1,499 |
1,484 |
1,497 |
+0.74% |
2,500 |
2023/9/28 |
1,450 |
1,499 |
1,450 |
1,486 |
+2.84% |
10,400 |
2023/9/27 |
1,445 |
1,445 |
1,434 |
1,445 |
-0.28% |
500 |
2023/9/26 |
1,450 |
1,450 |
1,445 |
1,449 |
+0.00% |
1,100 |
|