日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
1,343 |
1,350 |
1,331 |
1,343 |
+0.00% |
4,900 |
2024/3/27 |
1,350 |
1,350 |
1,330 |
1,343 |
-0.52% |
4,500 |
2024/3/26 |
1,327 |
1,357 |
1,327 |
1,350 |
+1.73% |
600 |
2024/3/25 |
1,338 |
1,345 |
1,321 |
1,327 |
-0.67% |
11,200 |
2024/3/22 |
1,341 |
1,341 |
1,330 |
1,336 |
-0.30% |
4,800 |
2024/3/21 |
1,362 |
1,366 |
1,340 |
1,340 |
-1.47% |
7,700 |
2024/3/19 |
1,366 |
1,368 |
1,350 |
1,360 |
-0.73% |
2,300 |
2024/3/18 |
1,349 |
1,378 |
1,346 |
1,370 |
+2.16% |
15,700 |
2024/3/15 |
1,308 |
1,341 |
1,308 |
1,341 |
+2.52% |
6,800 |
2024/3/14 |
1,305 |
1,309 |
1,303 |
1,308 |
+0.69% |
900 |
2024/3/13 |
1,280 |
1,300 |
1,280 |
1,299 |
-0.38% |
7,900 |
2024/3/12 |
1,288 |
1,314 |
1,284 |
1,304 |
+1.24% |
6,100 |
2024/3/11 |
1,300 |
1,315 |
1,287 |
1,288 |
-1.68% |
7,000 |
2024/3/8 |
1,299 |
1,310 |
1,290 |
1,310 |
+0.77% |
5,300 |
2024/3/7 |
1,299 |
1,309 |
1,285 |
1,300 |
+0.23% |
6,900 |
2024/3/6 |
1,286 |
1,309 |
1,286 |
1,297 |
+0.86% |
4,800 |
2024/3/5 |
1,290 |
1,304 |
1,280 |
1,286 |
-1.68% |
8,600 |
2024/3/4 |
1,310 |
1,310 |
1,290 |
1,308 |
+1.32% |
5,100 |
2024/3/1 |
1,310 |
1,313 |
1,287 |
1,291 |
-1.15% |
9,000 |
2024/2/29 |
1,311 |
1,311 |
1,295 |
1,306 |
+0.46% |
4,000 |
2024/2/28 |
1,271 |
1,300 |
1,271 |
1,300 |
+1.64% |
4,800 |
2024/2/27 |
1,283 |
1,292 |
1,267 |
1,279 |
+0.47% |
7,000 |
2024/2/26 |
1,263 |
1,287 |
1,245 |
1,273 |
+2.09% |
10,900 |
2024/2/22 |
1,263 |
1,263 |
1,243 |
1,247 |
-0.48% |
4,600 |
2024/2/21 |
1,242 |
1,265 |
1,226 |
1,253 |
-1.03% |
4,200 |
2024/2/20 |
1,260 |
1,266 |
1,245 |
1,266 |
+0.48% |
2,600 |
2024/2/19 |
1,228 |
1,273 |
1,228 |
1,260 |
+1.86% |
5,200 |
2024/2/16 |
1,221 |
1,258 |
1,205 |
1,237 |
+0.49% |
8,500 |
2024/2/15 |
1,205 |
1,231 |
1,205 |
1,231 |
+1.90% |
2,800 |
2024/2/14 |
1,241 |
1,243 |
1,201 |
1,208 |
-3.44% |
6,300 |
2024/2/13 |
1,268 |
1,268 |
1,222 |
1,251 |
-1.50% |
15,300 |
2024/2/9 |
1,205 |
1,342 |
1,157 |
1,270 |
+5.92% |
101,300 |
2024/2/8 |
1,209 |
1,209 |
1,170 |
1,199 |
-0.08% |
5,300 |
2024/2/7 |
1,200 |
1,200 |
1,198 |
1,200 |
+0.84% |
2,500 |
2024/2/6 |
1,200 |
1,200 |
1,190 |
1,190 |
-1.08% |
500 |
2024/2/5 |
1,197 |
1,204 |
1,184 |
1,203 |
+0.33% |
5,600 |
2024/2/2 |
1,200 |
1,207 |
1,195 |
1,199 |
-0.08% |
1,500 |
2024/2/1 |
1,197 |
1,200 |
1,196 |
1,200 |
+0.17% |
2,400 |
2024/1/31 |
1,195 |
1,205 |
1,189 |
1,198 |
+0.84% |
5,800 |
2024/1/30 |
1,189 |
1,198 |
1,188 |
1,188 |
-0.42% |
1,700 |
2024/1/29 |
1,200 |
1,200 |
1,186 |
1,193 |
+0.93% |
2,300 |
2024/1/26 |
1,183 |
1,191 |
1,172 |
1,182 |
-0.84% |
4,700 |
2024/1/25 |
1,183 |
1,192 |
1,175 |
1,192 |
+1.02% |
5,300 |
2024/1/24 |
1,177 |
1,189 |
1,177 |
1,180 |
+0.17% |
2,400 |
2024/1/23 |
1,178 |
1,182 |
1,170 |
1,178 |
-0.76% |
2,900 |
2024/1/22 |
1,168 |
1,200 |
1,168 |
1,187 |
+1.89% |
6,900 |
2024/1/19 |
1,169 |
1,171 |
1,165 |
1,165 |
-0.09% |
2,400 |
2024/1/18 |
1,168 |
1,168 |
1,154 |
1,166 |
+0.09% |
3,200 |
2024/1/17 |
1,155 |
1,173 |
1,150 |
1,165 |
+0.69% |
2,400 |
2024/1/16 |
1,159 |
1,159 |
1,155 |
1,157 |
+0.78% |
1,900 |
2024/1/15 |
1,149 |
1,155 |
1,145 |
1,148 |
-0.09% |
6,300 |
2024/1/12 |
1,149 |
1,149 |
1,133 |
1,149 |
+0.44% |
4,600 |
2024/1/11 |
1,143 |
1,152 |
1,143 |
1,144 |
+0.35% |
1,100 |
2024/1/10 |
1,150 |
1,154 |
1,140 |
1,140 |
-0.26% |
3,400 |
2024/1/9 |
1,137 |
1,152 |
1,137 |
1,143 |
+0.53% |
3,600 |
2024/1/5 |
1,140 |
1,146 |
1,137 |
1,137 |
-0.26% |
2,700 |
2024/1/4 |
1,126 |
1,140 |
1,126 |
1,140 |
+1.97% |
3,800 |
2023/12/29 |
1,115 |
1,126 |
1,114 |
1,118 |
-0.80% |
1,900 |
2023/12/28 |
1,117 |
1,127 |
1,110 |
1,127 |
+0.18% |
2,700 |
2023/12/27 |
1,120 |
1,135 |
1,120 |
1,125 |
+0.18% |
6,400 |
2023/12/26 |
1,119 |
1,137 |
1,119 |
1,123 |
+0.36% |
5,800 |
2023/12/25 |
1,118 |
1,130 |
1,110 |
1,119 |
+0.09% |
3,900 |
2023/12/22 |
1,111 |
1,155 |
1,100 |
1,118 |
+0.45% |
12,300 |
2023/12/21 |
1,124 |
1,134 |
1,113 |
1,113 |
-2.62% |
4,900 |
2023/12/20 |
1,149 |
1,149 |
1,140 |
1,143 |
+0.44% |
2,800 |
2023/12/19 |
1,146 |
1,146 |
1,132 |
1,138 |
-0.18% |
1,600 |
2023/12/18 |
1,135 |
1,160 |
1,131 |
1,140 |
+0.44% |
5,700 |
2023/12/15 |
1,148 |
1,161 |
1,135 |
1,135 |
-1.73% |
5,000 |
2023/12/14 |
1,150 |
1,155 |
1,118 |
1,155 |
-0.86% |
5,600 |
2023/12/13 |
1,167 |
1,177 |
1,165 |
1,165 |
-0.60% |
600 |
2023/12/12 |
1,180 |
1,180 |
1,163 |
1,172 |
-0.17% |
1,500 |
2023/12/11 |
1,170 |
1,179 |
1,167 |
1,174 |
+0.51% |
5,100 |
2023/12/8 |
1,165 |
1,168 |
1,151 |
1,168 |
-0.60% |
800 |
2023/12/7 |
1,175 |
1,175 |
1,152 |
1,175 |
+0.00% |
2,800 |
2023/12/6 |
1,187 |
1,190 |
1,170 |
1,175 |
+0.26% |
5,000 |
2023/12/5 |
1,171 |
1,172 |
1,170 |
1,172 |
-0.68% |
1,500 |
2023/12/4 |
1,180 |
1,183 |
1,171 |
1,180 |
+0.00% |
3,600 |
2023/12/1 |
1,177 |
1,186 |
1,168 |
1,180 |
+2.61% |
3,800 |
2023/11/30 |
1,146 |
1,155 |
1,141 |
1,150 |
+0.35% |
2,400 |
2023/11/29 |
1,135 |
1,155 |
1,135 |
1,146 |
+0.44% |
1,600 |
2023/11/28 |
1,149 |
1,149 |
1,140 |
1,141 |
+0.00% |
3,300 |
2023/11/27 |
1,140 |
1,146 |
1,140 |
1,141 |
+0.26% |
2,500 |
2023/11/24 |
1,131 |
1,138 |
1,126 |
1,138 |
+1.43% |
5,000 |
2023/11/22 |
1,118 |
1,123 |
1,118 |
1,122 |
+0.36% |
4,000 |
2023/11/21 |
1,112 |
1,118 |
1,105 |
1,118 |
+0.90% |
4,600 |
2023/11/20 |
1,113 |
1,115 |
1,108 |
1,108 |
-0.18% |
1,300 |
2023/11/17 |
1,110 |
1,113 |
1,100 |
1,110 |
-0.27% |
3,000 |
2023/11/16 |
1,129 |
1,129 |
1,113 |
1,113 |
-1.68% |
900 |
2023/11/15 |
1,134 |
1,136 |
1,130 |
1,132 |
-0.09% |
900 |
2023/11/14 |
1,144 |
1,147 |
1,133 |
1,133 |
-1.22% |
2,600 |
2023/11/13 |
1,150 |
1,150 |
1,147 |
1,147 |
+0.44% |
600 |
2023/11/10 |
1,129 |
1,142 |
1,120 |
1,142 |
+2.15% |
4,500 |
2023/11/9 |
1,109 |
1,142 |
1,097 |
1,118 |
+0.99% |
4,500 |
2023/11/8 |
1,103 |
1,107 |
1,094 |
1,107 |
+1.75% |
1,500 |
2023/11/7 |
1,073 |
1,088 |
1,069 |
1,088 |
+0.37% |
5,000 |
2023/11/6 |
1,081 |
1,096 |
1,081 |
1,084 |
-1.19% |
3,900 |
2023/11/2 |
1,098 |
1,098 |
1,091 |
1,097 |
+0.09% |
800 |
2023/11/1 |
1,089 |
1,097 |
1,084 |
1,096 |
+0.83% |
2,300 |
2023/10/31 |
1,084 |
1,087 |
1,080 |
1,087 |
+0.83% |
2,000 |
2023/10/30 |
1,081 |
1,082 |
1,075 |
1,078 |
-0.37% |
1,200 |
2023/10/27 |
1,076 |
1,086 |
1,070 |
1,082 |
+0.74% |
2,700 |
2023/10/26 |
1,092 |
1,092 |
1,074 |
1,074 |
-2.19% |
4,800 |
2023/10/25 |
1,100 |
1,112 |
1,098 |
1,098 |
-0.63% |
5,100 |
2023/10/24 |
1,120 |
1,120 |
1,100 |
1,105 |
-1.34% |
2,400 |
2023/10/23 |
1,145 |
1,145 |
1,120 |
1,120 |
-2.27% |
1,300 |
2023/10/20 |
1,157 |
1,157 |
1,139 |
1,146 |
-1.04% |
1,700 |
2023/10/19 |
1,149 |
1,159 |
1,148 |
1,158 |
+0.78% |
2,100 |
2023/10/18 |
1,150 |
1,159 |
1,149 |
1,149 |
-0.17% |
1,900 |
2023/10/17 |
1,162 |
1,166 |
1,150 |
1,151 |
-0.95% |
4,900 |
2023/10/16 |
1,189 |
1,189 |
1,152 |
1,162 |
-1.78% |
2,800 |
2023/10/13 |
1,185 |
1,186 |
1,183 |
1,183 |
+0.25% |
2,000 |
2023/10/12 |
1,163 |
1,187 |
1,163 |
1,180 |
-0.42% |
700 |
2023/10/11 |
1,182 |
1,185 |
1,182 |
1,185 |
+0.25% |
700 |
2023/10/10 |
1,163 |
1,182 |
1,163 |
1,182 |
+1.37% |
2,700 |
2023/10/6 |
1,168 |
1,177 |
1,163 |
1,166 |
-0.26% |
1,300 |
2023/10/5 |
1,170 |
1,170 |
1,160 |
1,169 |
+1.12% |
1,000 |
2023/10/4 |
1,180 |
1,180 |
1,150 |
1,156 |
-2.45% |
5,100 |
2023/10/3 |
1,200 |
1,200 |
1,181 |
1,185 |
-1.74% |
3,400 |
2023/10/2 |
1,213 |
1,218 |
1,205 |
1,206 |
+0.25% |
2,800 |
2023/9/29 |
1,206 |
1,213 |
1,202 |
1,203 |
-0.25% |
1,600 |
2023/9/28 |
1,207 |
1,207 |
1,203 |
1,206 |
-0.90% |
1,400 |
2023/9/27 |
1,203 |
1,217 |
1,202 |
1,217 |
+0.83% |
1,300 |
2023/9/26 |
1,218 |
1,218 |
1,207 |
1,207 |
-0.25% |
600 |
|