日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/27 |
1,660 |
1,668 |
1,650 |
1,653 |
+0.55% |
161,200 |
2024/3/26 |
1,632 |
1,649 |
1,629 |
1,644 |
+0.74% |
33,200 |
2024/3/25 |
1,657 |
1,657 |
1,632 |
1,632 |
-1.51% |
60,100 |
2024/3/22 |
1,661 |
1,662 |
1,650 |
1,657 |
+0.36% |
18,300 |
2024/3/21 |
1,670 |
1,670 |
1,650 |
1,651 |
-0.42% |
43,900 |
2024/3/19 |
1,650 |
1,658 |
1,635 |
1,658 |
+0.18% |
54,100 |
2024/3/18 |
1,647 |
1,656 |
1,645 |
1,655 |
+1.29% |
17,400 |
2024/3/15 |
1,628 |
1,642 |
1,620 |
1,634 |
+0.12% |
27,900 |
2024/3/14 |
1,604 |
1,632 |
1,601 |
1,632 |
+2.26% |
27,300 |
2024/3/13 |
1,604 |
1,608 |
1,585 |
1,596 |
+0.88% |
18,200 |
2024/3/12 |
1,577 |
1,587 |
1,560 |
1,582 |
+0.32% |
29,500 |
2024/3/11 |
1,600 |
1,608 |
1,550 |
1,577 |
-1.50% |
91,600 |
2024/3/8 |
1,589 |
1,610 |
1,585 |
1,601 |
+0.06% |
65,300 |
2024/3/7 |
1,594 |
1,607 |
1,592 |
1,600 |
+0.06% |
48,300 |
2024/3/6 |
1,592 |
1,612 |
1,580 |
1,599 |
+0.44% |
58,500 |
2024/3/5 |
1,561 |
1,600 |
1,546 |
1,592 |
+1.21% |
64,400 |
2024/3/4 |
1,589 |
1,589 |
1,561 |
1,573 |
-0.94% |
91,100 |
2024/3/1 |
1,610 |
1,620 |
1,572 |
1,588 |
-1.73% |
97,400 |
2024/2/29 |
1,621 |
1,622 |
1,603 |
1,616 |
-1.28% |
67,100 |
2024/2/28 |
1,616 |
1,644 |
1,616 |
1,637 |
+0.37% |
64,800 |
2024/2/27 |
1,623 |
1,631 |
1,610 |
1,631 |
+0.55% |
29,600 |
2024/2/26 |
1,636 |
1,661 |
1,622 |
1,622 |
-0.61% |
29,100 |
2024/2/22 |
1,620 |
1,646 |
1,618 |
1,632 |
+1.37% |
22,500 |
2024/2/21 |
1,609 |
1,625 |
1,608 |
1,610 |
-1.11% |
23,500 |
2024/2/20 |
1,647 |
1,650 |
1,622 |
1,628 |
-1.15% |
33,600 |
2024/2/19 |
1,637 |
1,647 |
1,584 |
1,647 |
-0.72% |
60,300 |
2024/2/16 |
1,666 |
1,666 |
1,641 |
1,659 |
-0.60% |
36,400 |
2024/2/15 |
1,700 |
1,715 |
1,662 |
1,669 |
-1.30% |
35,200 |
2024/2/14 |
1,685 |
1,696 |
1,676 |
1,691 |
+0.36% |
19,800 |
2024/2/13 |
1,692 |
1,693 |
1,671 |
1,685 |
-0.06% |
18,000 |
2024/2/9 |
1,694 |
1,710 |
1,684 |
1,686 |
-0.71% |
23,700 |
2024/2/8 |
1,733 |
1,733 |
1,693 |
1,698 |
-2.86% |
34,200 |
2024/2/7 |
1,702 |
1,770 |
1,698 |
1,748 |
+2.22% |
38,400 |
2024/2/6 |
1,702 |
1,719 |
1,692 |
1,710 |
+0.18% |
16,500 |
2024/2/5 |
1,702 |
1,717 |
1,694 |
1,707 |
+0.47% |
20,900 |
2024/2/2 |
1,694 |
1,712 |
1,675 |
1,699 |
+0.06% |
22,800 |
2024/2/1 |
1,697 |
1,723 |
1,678 |
1,698 |
-2.25% |
44,700 |
2024/1/31 |
1,721 |
1,737 |
1,700 |
1,737 |
+0.93% |
22,600 |
2024/1/30 |
1,735 |
1,744 |
1,719 |
1,721 |
+0.35% |
25,200 |
2024/1/29 |
1,695 |
1,715 |
1,694 |
1,715 |
+1.66% |
18,100 |
2024/1/26 |
1,694 |
1,704 |
1,676 |
1,687 |
+0.30% |
25,700 |
2024/1/25 |
1,670 |
1,687 |
1,669 |
1,682 |
+0.60% |
21,300 |
2024/1/24 |
1,680 |
1,708 |
1,652 |
1,672 |
-0.48% |
46,200 |
2024/1/23 |
1,715 |
1,719 |
1,656 |
1,680 |
-2.38% |
57,000 |
2024/1/22 |
1,701 |
1,724 |
1,701 |
1,721 |
+1.18% |
13,200 |
2024/1/19 |
1,711 |
1,716 |
1,692 |
1,701 |
-0.29% |
19,900 |
2024/1/18 |
1,722 |
1,735 |
1,701 |
1,706 |
-1.39% |
16,700 |
2024/1/17 |
1,756 |
1,764 |
1,723 |
1,730 |
-0.97% |
25,600 |
2024/1/16 |
1,789 |
1,789 |
1,746 |
1,747 |
-2.02% |
22,300 |
2024/1/15 |
1,756 |
1,783 |
1,754 |
1,783 |
+1.65% |
23,500 |
2024/1/12 |
1,793 |
1,794 |
1,743 |
1,754 |
-2.18% |
40,300 |
2024/1/11 |
1,790 |
1,805 |
1,784 |
1,793 |
+0.34% |
24,500 |
2024/1/10 |
1,803 |
1,817 |
1,779 |
1,787 |
-0.61% |
27,900 |
2024/1/9 |
1,815 |
1,830 |
1,791 |
1,798 |
-0.94% |
23,900 |
2024/1/5 |
1,815 |
1,837 |
1,810 |
1,815 |
+0.44% |
17,400 |
2024/1/4 |
1,782 |
1,829 |
1,761 |
1,807 |
+0.44% |
26,100 |
2023/12/29 |
1,833 |
1,833 |
1,765 |
1,799 |
-1.85% |
30,400 |
2023/12/28 |
1,815 |
1,844 |
1,808 |
1,833 |
+1.61% |
22,000 |
2023/12/27 |
1,791 |
1,812 |
1,790 |
1,804 |
+0.61% |
23,900 |
2023/12/26 |
1,782 |
1,799 |
1,780 |
1,793 |
+0.62% |
12,300 |
2023/12/25 |
1,809 |
1,809 |
1,782 |
1,782 |
-1.27% |
10,800 |
2023/12/22 |
1,815 |
1,842 |
1,798 |
1,805 |
-0.50% |
31,500 |
2023/12/21 |
1,817 |
1,833 |
1,799 |
1,814 |
-0.17% |
22,600 |
2023/12/20 |
1,794 |
1,878 |
1,764 |
1,817 |
-0.93% |
70,600 |
2023/12/19 |
1,847 |
1,849 |
1,815 |
1,834 |
+1.49% |
25,200 |
2023/12/18 |
1,750 |
1,807 |
1,722 |
1,807 |
+1.98% |
22,800 |
2023/12/15 |
1,814 |
1,823 |
1,761 |
1,772 |
-2.80% |
31,300 |
2023/12/14 |
1,826 |
1,828 |
1,790 |
1,823 |
-0.05% |
20,900 |
2023/12/13 |
1,808 |
1,842 |
1,805 |
1,824 |
+1.84% |
22,000 |
2023/12/12 |
1,841 |
1,857 |
1,790 |
1,791 |
-1.32% |
39,000 |
2023/12/11 |
1,745 |
1,815 |
1,735 |
1,815 |
+5.89% |
50,700 |
2023/12/8 |
1,715 |
1,767 |
1,709 |
1,714 |
+0.18% |
39,900 |
2023/12/7 |
1,746 |
1,749 |
1,710 |
1,711 |
-2.67% |
27,300 |
2023/12/6 |
1,712 |
1,799 |
1,696 |
1,758 |
+3.72% |
110,900 |
2023/12/5 |
1,665 |
1,715 |
1,661 |
1,695 |
+2.42% |
46,300 |
2023/12/4 |
1,613 |
1,656 |
1,596 |
1,655 |
+4.02% |
31,100 |
2023/12/1 |
1,586 |
1,601 |
1,576 |
1,591 |
+0.44% |
18,300 |
2023/11/30 |
1,568 |
1,584 |
1,554 |
1,584 |
+0.51% |
17,300 |
2023/11/29 |
1,564 |
1,589 |
1,564 |
1,576 |
-0.25% |
11,200 |
2023/11/28 |
1,568 |
1,585 |
1,558 |
1,580 |
+0.64% |
18,000 |
2023/11/27 |
1,604 |
1,604 |
1,567 |
1,570 |
-2.12% |
16,600 |
2023/11/24 |
1,600 |
1,616 |
1,584 |
1,604 |
+0.25% |
20,000 |
2023/11/22 |
1,615 |
1,617 |
1,590 |
1,600 |
-0.93% |
17,200 |
2023/11/21 |
1,595 |
1,616 |
1,591 |
1,615 |
+1.64% |
21,300 |
2023/11/20 |
1,573 |
1,594 |
1,573 |
1,589 |
+1.21% |
21,700 |
2023/11/17 |
1,532 |
1,570 |
1,532 |
1,570 |
+2.48% |
15,200 |
2023/11/16 |
1,553 |
1,563 |
1,527 |
1,532 |
-2.23% |
16,300 |
2023/11/15 |
1,580 |
1,590 |
1,563 |
1,567 |
+0.32% |
28,000 |
2023/11/14 |
1,542 |
1,562 |
1,542 |
1,562 |
+2.16% |
15,000 |
2023/11/13 |
1,530 |
1,555 |
1,528 |
1,529 |
+0.07% |
22,900 |
2023/11/10 |
1,514 |
1,528 |
1,497 |
1,528 |
+0.86% |
20,000 |
2023/11/9 |
1,507 |
1,515 |
1,492 |
1,515 |
-0.20% |
15,400 |
2023/11/8 |
1,496 |
1,522 |
1,478 |
1,518 |
+1.00% |
26,100 |
2023/11/7 |
1,488 |
1,511 |
1,488 |
1,503 |
-0.27% |
23,900 |
2023/11/6 |
1,479 |
1,511 |
1,468 |
1,507 |
+3.29% |
52,800 |
2023/11/2 |
1,459 |
1,465 |
1,429 |
1,459 |
-0.41% |
27,900 |
2023/11/1 |
1,408 |
1,470 |
1,404 |
1,465 |
+5.47% |
54,900 |
2023/10/31 |
1,359 |
1,389 |
1,350 |
1,389 |
+2.81% |
18,400 |
2023/10/30 |
1,375 |
1,375 |
1,351 |
1,351 |
-2.24% |
19,300 |
2023/10/27 |
1,384 |
1,396 |
1,372 |
1,382 |
+0.07% |
25,400 |
2023/10/26 |
1,355 |
1,386 |
1,355 |
1,381 |
+2.30% |
41,000 |
2023/10/25 |
1,375 |
1,375 |
1,350 |
1,350 |
-1.53% |
27,000 |
2023/10/24 |
1,368 |
1,376 |
1,339 |
1,371 |
+0.66% |
27,800 |
2023/10/23 |
1,393 |
1,393 |
1,362 |
1,362 |
-1.87% |
17,100 |
2023/10/20 |
1,377 |
1,394 |
1,370 |
1,388 |
-0.36% |
15,100 |
2023/10/19 |
1,396 |
1,408 |
1,389 |
1,393 |
-0.43% |
17,000 |
2023/10/18 |
1,420 |
1,420 |
1,390 |
1,399 |
-0.57% |
17,200 |
2023/10/17 |
1,397 |
1,410 |
1,389 |
1,407 |
+1.44% |
20,800 |
2023/10/16 |
1,381 |
1,402 |
1,375 |
1,387 |
-0.36% |
18,600 |
2023/10/13 |
1,415 |
1,415 |
1,392 |
1,392 |
-2.45% |
23,000 |
2023/10/12 |
1,415 |
1,427 |
1,401 |
1,427 |
+1.86% |
22,500 |
2023/10/11 |
1,423 |
1,423 |
1,401 |
1,401 |
-1.55% |
17,100 |
2023/10/10 |
1,400 |
1,423 |
1,400 |
1,423 |
+2.08% |
23,100 |
2023/10/6 |
1,369 |
1,400 |
1,369 |
1,394 |
+1.31% |
25,700 |
2023/10/5 |
1,355 |
1,377 |
1,355 |
1,376 |
+1.33% |
26,200 |
2023/10/4 |
1,370 |
1,381 |
1,358 |
1,358 |
-2.93% |
35,100 |
2023/10/3 |
1,405 |
1,412 |
1,394 |
1,399 |
-0.85% |
27,300 |
2023/10/2 |
1,437 |
1,455 |
1,411 |
1,411 |
-1.19% |
47,000 |
2023/9/29 |
1,410 |
1,428 |
1,403 |
1,428 |
+1.35% |
58,300 |
2023/9/28 |
1,428 |
1,428 |
1,399 |
1,409 |
-1.95% |
214,300 |
2023/9/27 |
1,450 |
1,454 |
1,428 |
1,437 |
-0.96% |
362,000 |
2023/9/26 |
1,464 |
1,464 |
1,431 |
1,451 |
-1.49% |
120,300 |
2023/9/25 |
1,460 |
1,490 |
1,451 |
1,473 |
+2.08% |
76,400 |
|