日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
1,715 |
1,737 |
1,715 |
1,730 |
+0.87% |
300 |
2024/3/27 |
1,725 |
1,725 |
1,715 |
1,715 |
-0.58% |
600 |
2024/3/26 |
1,768 |
1,768 |
1,715 |
1,725 |
-1.71% |
1,600 |
2024/3/25 |
1,736 |
1,755 |
1,702 |
1,755 |
+1.74% |
1,500 |
2024/3/22 |
1,730 |
1,745 |
1,725 |
1,725 |
-0.63% |
700 |
2024/3/21 |
1,750 |
1,750 |
1,736 |
1,736 |
+0.29% |
400 |
2024/3/19 |
1,746 |
1,746 |
1,731 |
1,731 |
-0.80% |
300 |
2024/3/18 |
1,740 |
1,745 |
1,739 |
1,745 |
+1.45% |
600 |
2024/3/15 |
1,732 |
1,732 |
1,720 |
1,720 |
+0.00% |
600 |
2024/3/14 |
1,733 |
1,733 |
1,720 |
1,720 |
-0.29% |
400 |
2024/3/13 |
1,735 |
1,735 |
1,725 |
1,725 |
-0.58% |
200 |
2024/3/12 |
1,735 |
1,735 |
1,735 |
1,735 |
+0.58% |
500 |
2024/3/11 |
1,782 |
1,789 |
1,720 |
1,725 |
-4.17% |
1,900 |
2024/3/8 |
1,755 |
1,800 |
1,744 |
1,800 |
+2.97% |
1,400 |
2024/3/7 |
1,750 |
1,750 |
1,735 |
1,748 |
+0.58% |
700 |
2024/3/6 |
1,738 |
1,738 |
1,738 |
1,738 |
+0.12% |
200 |
2024/3/5 |
1,736 |
1,736 |
1,736 |
1,736 |
+0.06% |
100 |
2024/3/4 |
1,760 |
1,760 |
1,735 |
1,735 |
-1.42% |
200 |
2024/3/1 |
1,760 |
1,760 |
1,760 |
1,760 |
+0.00% |
100 |
2024/2/28 |
1,760 |
1,761 |
1,760 |
1,760 |
-0.51% |
300 |
2024/2/27 |
1,792 |
1,797 |
1,757 |
1,769 |
+0.97% |
700 |
2024/2/26 |
1,778 |
1,779 |
1,737 |
1,752 |
-1.30% |
1,900 |
2024/2/22 |
1,761 |
1,775 |
1,732 |
1,775 |
+0.85% |
900 |
2024/2/21 |
1,734 |
1,760 |
1,734 |
1,760 |
+2.27% |
500 |
2024/2/20 |
1,754 |
1,755 |
1,714 |
1,721 |
-1.88% |
900 |
2024/2/16 |
1,730 |
1,754 |
1,730 |
1,754 |
+1.39% |
400 |
2024/2/15 |
1,780 |
1,780 |
1,730 |
1,730 |
+0.23% |
2,200 |
2024/2/14 |
1,726 |
1,752 |
1,707 |
1,726 |
+0.00% |
2,600 |
2024/2/13 |
1,760 |
1,769 |
1,726 |
1,726 |
-1.88% |
500 |
2024/2/9 |
1,732 |
1,759 |
1,732 |
1,759 |
+1.21% |
800 |
2024/2/8 |
1,735 |
1,738 |
1,734 |
1,738 |
+0.06% |
800 |
2024/2/7 |
1,700 |
1,737 |
1,700 |
1,737 |
+2.18% |
200 |
2024/2/6 |
1,755 |
1,755 |
1,700 |
1,700 |
-3.13% |
1,100 |
2024/2/5 |
1,809 |
1,809 |
1,755 |
1,755 |
-1.68% |
6,100 |
2024/2/2 |
1,797 |
1,802 |
1,785 |
1,785 |
-0.78% |
800 |
2024/2/1 |
1,797 |
1,827 |
1,797 |
1,799 |
-1.37% |
1,000 |
2024/1/31 |
1,810 |
1,824 |
1,810 |
1,824 |
+1.05% |
600 |
2024/1/30 |
1,788 |
1,805 |
1,788 |
1,805 |
+0.95% |
200 |
2024/1/29 |
1,788 |
1,788 |
1,788 |
1,788 |
-0.22% |
200 |
2024/1/26 |
1,799 |
1,800 |
1,791 |
1,792 |
+0.50% |
1,100 |
2024/1/25 |
1,783 |
1,783 |
1,783 |
1,783 |
+0.00% |
100 |
2024/1/24 |
1,769 |
1,798 |
1,769 |
1,783 |
+0.79% |
800 |
2024/1/23 |
1,764 |
1,769 |
1,764 |
1,769 |
-0.56% |
500 |
2024/1/22 |
1,761 |
1,800 |
1,760 |
1,779 |
+1.37% |
1,200 |
2024/1/19 |
1,778 |
1,778 |
1,750 |
1,755 |
+0.23% |
2,200 |
2024/1/18 |
1,785 |
1,823 |
1,750 |
1,751 |
-2.72% |
2,800 |
2024/1/17 |
1,666 |
1,830 |
1,666 |
1,800 |
+8.04% |
16,700 |
2024/1/16 |
1,612 |
1,680 |
1,612 |
1,666 |
+3.41% |
2,800 |
2024/1/15 |
1,615 |
1,647 |
1,601 |
1,611 |
-0.06% |
3,300 |
2024/1/12 |
1,615 |
1,615 |
1,600 |
1,612 |
+1.07% |
2,500 |
2024/1/11 |
1,599 |
1,620 |
1,595 |
1,595 |
-0.25% |
4,900 |
2024/1/10 |
1,595 |
1,600 |
1,595 |
1,599 |
+1.01% |
500 |
2024/1/9 |
1,600 |
1,600 |
1,582 |
1,583 |
-1.06% |
700 |
2024/1/5 |
1,588 |
1,600 |
1,588 |
1,600 |
+0.76% |
3,500 |
2024/1/4 |
1,551 |
1,594 |
1,550 |
1,588 |
+2.45% |
4,900 |
2023/12/29 |
1,565 |
1,565 |
1,541 |
1,550 |
+0.00% |
800 |
2023/12/28 |
1,550 |
1,555 |
1,550 |
1,550 |
-0.32% |
2,600 |
2023/12/27 |
1,563 |
1,564 |
1,535 |
1,555 |
-1.95% |
4,100 |
2023/12/26 |
1,593 |
1,593 |
1,565 |
1,586 |
+1.34% |
2,500 |
2023/12/25 |
1,564 |
1,565 |
1,560 |
1,565 |
-0.32% |
1,400 |
2023/12/22 |
1,566 |
1,570 |
1,565 |
1,570 |
+0.26% |
500 |
2023/12/21 |
1,567 |
1,567 |
1,564 |
1,566 |
-0.06% |
1,000 |
2023/12/20 |
1,563 |
1,584 |
1,563 |
1,567 |
-0.82% |
900 |
2023/12/19 |
1,574 |
1,580 |
1,562 |
1,580 |
+1.02% |
700 |
2023/12/18 |
1,569 |
1,569 |
1,564 |
1,564 |
-0.32% |
400 |
2023/12/15 |
1,573 |
1,573 |
1,569 |
1,569 |
-0.76% |
600 |
2023/12/13 |
1,590 |
1,590 |
1,580 |
1,581 |
-0.82% |
500 |
2023/12/12 |
1,593 |
1,594 |
1,593 |
1,594 |
+0.06% |
200 |
2023/12/11 |
1,600 |
1,600 |
1,593 |
1,593 |
-0.69% |
1,000 |
2023/12/8 |
1,601 |
1,604 |
1,597 |
1,604 |
+0.12% |
4,300 |
2023/12/7 |
1,606 |
1,606 |
1,582 |
1,602 |
-0.31% |
400 |
2023/12/6 |
1,607 |
1,607 |
1,607 |
1,607 |
+1.26% |
500 |
2023/12/5 |
1,572 |
1,587 |
1,572 |
1,587 |
+0.63% |
400 |
2023/12/4 |
1,572 |
1,586 |
1,572 |
1,577 |
-0.88% |
300 |
2023/12/1 |
1,591 |
1,591 |
1,591 |
1,591 |
-0.50% |
200 |
2023/11/30 |
1,599 |
1,599 |
1,599 |
1,599 |
+0.00% |
300 |
2023/11/29 |
1,582 |
1,604 |
1,582 |
1,599 |
+1.07% |
500 |
2023/11/28 |
1,582 |
1,595 |
1,581 |
1,582 |
+0.00% |
1,200 |
2023/11/27 |
1,604 |
1,604 |
1,582 |
1,582 |
-0.75% |
800 |
2023/11/24 |
1,580 |
1,594 |
1,580 |
1,594 |
+0.89% |
1,000 |
2023/11/22 |
1,579 |
1,580 |
1,579 |
1,580 |
+0.06% |
400 |
2023/11/21 |
1,585 |
1,585 |
1,569 |
1,579 |
-0.38% |
1,200 |
2023/11/20 |
1,580 |
1,585 |
1,580 |
1,585 |
+0.38% |
700 |
2023/11/17 |
1,579 |
1,579 |
1,579 |
1,579 |
-0.57% |
200 |
2023/11/16 |
1,586 |
1,588 |
1,586 |
1,588 |
+0.13% |
300 |
2023/11/15 |
1,590 |
1,590 |
1,586 |
1,586 |
-0.25% |
1,300 |
2023/11/14 |
1,658 |
1,658 |
1,558 |
1,590 |
-6.47% |
7,100 |
2023/11/13 |
1,679 |
1,700 |
1,679 |
1,700 |
+1.37% |
200 |
2023/11/10 |
1,677 |
1,677 |
1,677 |
1,677 |
-0.83% |
500 |
2023/11/9 |
1,700 |
1,700 |
1,691 |
1,691 |
-0.53% |
1,000 |
2023/11/8 |
1,725 |
1,725 |
1,700 |
1,700 |
-1.05% |
400 |
2023/11/6 |
1,718 |
1,719 |
1,700 |
1,718 |
+1.06% |
600 |
2023/11/2 |
1,700 |
1,700 |
1,700 |
1,700 |
+0.00% |
100 |
2023/11/1 |
1,671 |
1,700 |
1,653 |
1,700 |
+1.92% |
1,600 |
2023/10/31 |
1,672 |
1,672 |
1,668 |
1,668 |
-1.77% |
400 |
2023/10/30 |
1,707 |
1,707 |
1,698 |
1,698 |
-0.29% |
300 |
2023/10/26 |
1,730 |
1,730 |
1,703 |
1,703 |
-1.16% |
700 |
2023/10/25 |
1,723 |
1,723 |
1,723 |
1,723 |
+0.00% |
100 |
2023/10/24 |
1,725 |
1,725 |
1,691 |
1,723 |
-0.35% |
600 |
2023/10/23 |
1,729 |
1,729 |
1,729 |
1,729 |
+0.00% |
100 |
2023/10/20 |
1,705 |
1,729 |
1,705 |
1,729 |
-0.06% |
600 |
2023/10/19 |
1,701 |
1,730 |
1,701 |
1,730 |
+1.70% |
400 |
2023/10/18 |
1,730 |
1,730 |
1,701 |
1,701 |
-1.96% |
400 |
2023/10/17 |
1,735 |
1,735 |
1,735 |
1,735 |
-0.80% |
200 |
2023/10/16 |
1,749 |
1,749 |
1,749 |
1,749 |
+0.00% |
100 |
2023/10/13 |
1,749 |
1,750 |
1,745 |
1,749 |
+0.06% |
700 |
2023/10/12 |
1,706 |
1,750 |
1,706 |
1,748 |
+3.19% |
1,400 |
2023/10/6 |
1,675 |
1,700 |
1,675 |
1,694 |
+1.26% |
700 |
2023/10/5 |
1,679 |
1,681 |
1,673 |
1,673 |
+1.21% |
1,400 |
2023/10/4 |
1,660 |
1,671 |
1,653 |
1,653 |
-3.28% |
2,000 |
2023/10/3 |
1,712 |
1,712 |
1,708 |
1,709 |
-1.95% |
1,100 |
2023/10/2 |
1,756 |
1,765 |
1,733 |
1,743 |
-0.68% |
2,000 |
2023/9/29 |
1,788 |
1,788 |
1,755 |
1,755 |
-1.90% |
700 |
2023/9/28 |
1,789 |
1,789 |
1,789 |
1,789 |
-4.08% |
100 |
2023/9/27 |
1,895 |
1,895 |
1,865 |
1,865 |
+1.63% |
200 |
2023/9/26 |
1,893 |
1,893 |
1,811 |
1,835 |
-2.24% |
2,200 |
2023/9/25 |
1,908 |
1,908 |
1,850 |
1,877 |
+1.40% |
1,700 |
2023/9/21 |
1,851 |
1,851 |
1,851 |
1,851 |
+0.00% |
100 |
2023/9/19 |
1,851 |
1,851 |
1,851 |
1,851 |
+0.00% |
100 |
2023/9/15 |
1,910 |
1,910 |
1,851 |
1,851 |
-3.29% |
1,800 |
2023/9/14 |
1,903 |
1,921 |
1,903 |
1,914 |
+0.74% |
500 |
2023/9/13 |
1,895 |
1,900 |
1,895 |
1,900 |
+0.32% |
1,700 |
2023/9/12 |
1,825 |
1,897 |
1,800 |
1,894 |
+3.84% |
2,600 |
|