日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
1,564 |
1,564 |
1,564 |
1,564 |
-2.86% |
600 |
2024/3/27 |
1,600 |
1,660 |
1,599 |
1,610 |
-0.12% |
8,400 |
2024/3/26 |
1,613 |
1,614 |
1,600 |
1,612 |
-0.12% |
1,400 |
2024/3/25 |
1,593 |
1,630 |
1,593 |
1,614 |
+0.62% |
7,000 |
2024/3/22 |
1,611 |
1,611 |
1,592 |
1,604 |
+0.12% |
2,400 |
2024/3/21 |
1,614 |
1,619 |
1,600 |
1,602 |
+0.19% |
1,900 |
2024/3/19 |
1,588 |
1,600 |
1,588 |
1,599 |
+0.57% |
2,300 |
2024/3/18 |
1,580 |
1,590 |
1,569 |
1,590 |
+0.89% |
3,200 |
2024/3/15 |
1,568 |
1,576 |
1,562 |
1,576 |
+0.83% |
6,700 |
2024/3/14 |
1,570 |
1,570 |
1,543 |
1,563 |
-0.45% |
700 |
2024/3/13 |
1,569 |
1,574 |
1,564 |
1,570 |
+0.64% |
1,200 |
2024/3/12 |
1,538 |
1,560 |
1,538 |
1,560 |
+0.97% |
400 |
2024/3/11 |
1,565 |
1,565 |
1,528 |
1,545 |
-1.59% |
3,200 |
2024/3/8 |
1,562 |
1,570 |
1,562 |
1,570 |
+0.51% |
800 |
2024/3/7 |
1,570 |
1,570 |
1,562 |
1,562 |
-0.76% |
500 |
2024/3/6 |
1,568 |
1,575 |
1,564 |
1,574 |
+0.77% |
2,400 |
2024/3/5 |
1,565 |
1,565 |
1,561 |
1,562 |
+0.00% |
1,100 |
2024/3/4 |
1,561 |
1,570 |
1,561 |
1,562 |
-0.57% |
2,000 |
2024/3/1 |
1,580 |
1,584 |
1,571 |
1,571 |
-0.44% |
1,800 |
2024/2/29 |
1,575 |
1,580 |
1,574 |
1,578 |
+0.96% |
1,400 |
2024/2/28 |
1,574 |
1,579 |
1,559 |
1,563 |
-0.95% |
5,900 |
2024/2/27 |
1,584 |
1,595 |
1,578 |
1,578 |
-0.50% |
2,900 |
2024/2/26 |
1,579 |
1,594 |
1,579 |
1,586 |
+0.13% |
2,700 |
2024/2/22 |
1,586 |
1,586 |
1,569 |
1,584 |
+0.44% |
2,900 |
2024/2/21 |
1,569 |
1,594 |
1,567 |
1,577 |
+0.51% |
2,100 |
2024/2/20 |
1,545 |
1,598 |
1,545 |
1,569 |
+1.75% |
6,100 |
2024/2/19 |
1,546 |
1,546 |
1,538 |
1,542 |
+0.59% |
2,100 |
2024/2/16 |
1,503 |
1,533 |
1,503 |
1,533 |
+1.25% |
3,200 |
2024/2/15 |
1,508 |
1,514 |
1,502 |
1,514 |
-0.20% |
2,600 |
2024/2/14 |
1,519 |
1,527 |
1,517 |
1,517 |
-0.65% |
5,100 |
2024/2/13 |
1,488 |
1,527 |
1,488 |
1,527 |
+2.69% |
4,500 |
2024/2/9 |
1,464 |
1,487 |
1,441 |
1,487 |
-5.53% |
26,100 |
2024/2/8 |
1,600 |
1,622 |
1,570 |
1,574 |
-1.93% |
11,500 |
2024/2/7 |
1,601 |
1,605 |
1,597 |
1,605 |
+0.31% |
2,600 |
2024/2/6 |
1,601 |
1,610 |
1,584 |
1,600 |
-0.87% |
4,900 |
2024/2/5 |
1,612 |
1,625 |
1,604 |
1,614 |
+0.12% |
2,200 |
2024/2/2 |
1,589 |
1,628 |
1,584 |
1,612 |
+1.77% |
15,700 |
2024/2/1 |
1,576 |
1,588 |
1,570 |
1,584 |
+0.51% |
6,800 |
2024/1/31 |
1,544 |
1,576 |
1,536 |
1,576 |
+2.14% |
4,800 |
2024/1/30 |
1,549 |
1,549 |
1,527 |
1,543 |
+0.65% |
3,400 |
2024/1/29 |
1,514 |
1,533 |
1,514 |
1,533 |
+1.32% |
3,800 |
2024/1/26 |
1,535 |
1,543 |
1,513 |
1,513 |
-1.43% |
5,800 |
2024/1/25 |
1,536 |
1,560 |
1,533 |
1,535 |
-0.45% |
6,500 |
2024/1/24 |
1,530 |
1,549 |
1,523 |
1,542 |
+0.78% |
2,200 |
2024/1/23 |
1,584 |
1,584 |
1,530 |
1,530 |
-2.55% |
7,500 |
2024/1/22 |
1,584 |
1,589 |
1,556 |
1,570 |
+0.38% |
4,500 |
2024/1/19 |
1,582 |
1,582 |
1,553 |
1,564 |
-0.19% |
2,300 |
2024/1/18 |
1,556 |
1,593 |
1,554 |
1,567 |
-0.76% |
5,200 |
2024/1/17 |
1,611 |
1,611 |
1,530 |
1,579 |
-1.93% |
11,000 |
2024/1/16 |
1,600 |
1,615 |
1,596 |
1,610 |
+0.88% |
20,500 |
2024/1/15 |
1,590 |
1,598 |
1,585 |
1,596 |
+0.82% |
6,500 |
2024/1/12 |
1,583 |
1,583 |
1,566 |
1,583 |
+0.44% |
4,500 |
2024/1/11 |
1,573 |
1,580 |
1,559 |
1,576 |
+0.19% |
2,200 |
2024/1/10 |
1,567 |
1,574 |
1,553 |
1,573 |
+1.03% |
4,900 |
2024/1/9 |
1,576 |
1,576 |
1,543 |
1,557 |
+0.91% |
4,100 |
2024/1/5 |
1,540 |
1,549 |
1,520 |
1,543 |
+0.52% |
1,800 |
2024/1/4 |
1,490 |
1,540 |
1,490 |
1,535 |
+4.07% |
6,800 |
2023/12/29 |
1,515 |
1,515 |
1,475 |
1,475 |
-2.64% |
3,500 |
2023/12/28 |
1,473 |
1,515 |
1,473 |
1,515 |
+1.54% |
4,500 |
2023/12/27 |
1,495 |
1,530 |
1,492 |
1,492 |
-0.20% |
5,600 |
2023/12/26 |
1,488 |
1,495 |
1,480 |
1,495 |
+0.47% |
2,200 |
2023/12/25 |
1,520 |
1,520 |
1,466 |
1,488 |
-2.11% |
8,800 |
2023/12/22 |
1,624 |
1,665 |
1,482 |
1,520 |
+6.74% |
71,900 |
2023/12/21 |
1,424 |
1,424 |
1,424 |
1,424 |
+0.49% |
200 |
2023/12/20 |
1,437 |
1,437 |
1,417 |
1,417 |
-1.39% |
400 |
2023/12/19 |
1,413 |
1,437 |
1,413 |
1,437 |
+1.70% |
2,300 |
2023/12/18 |
1,436 |
1,436 |
1,412 |
1,413 |
-1.60% |
900 |
2023/12/15 |
1,448 |
1,448 |
1,416 |
1,436 |
+0.42% |
4,100 |
2023/12/14 |
1,423 |
1,448 |
1,420 |
1,430 |
-0.21% |
1,900 |
2023/12/13 |
1,425 |
1,434 |
1,425 |
1,433 |
+0.92% |
500 |
2023/12/12 |
1,434 |
1,434 |
1,420 |
1,420 |
-0.98% |
600 |
2023/12/11 |
1,434 |
1,434 |
1,434 |
1,434 |
+0.00% |
200 |
2023/12/8 |
1,420 |
1,434 |
1,408 |
1,434 |
+1.99% |
4,100 |
2023/12/7 |
1,417 |
1,425 |
1,406 |
1,406 |
-0.71% |
2,400 |
2023/12/6 |
1,417 |
1,417 |
1,402 |
1,416 |
+0.71% |
900 |
2023/12/5 |
1,407 |
1,407 |
1,406 |
1,406 |
-0.07% |
300 |
2023/12/4 |
1,419 |
1,419 |
1,407 |
1,407 |
-0.85% |
600 |
2023/12/1 |
1,431 |
1,431 |
1,419 |
1,419 |
+1.28% |
600 |
2023/11/30 |
1,403 |
1,433 |
1,401 |
1,401 |
-0.07% |
2,900 |
2023/11/29 |
1,402 |
1,402 |
1,402 |
1,402 |
+0.14% |
100 |
2023/11/28 |
1,397 |
1,415 |
1,397 |
1,400 |
-0.07% |
700 |
2023/11/27 |
1,418 |
1,418 |
1,401 |
1,401 |
-1.41% |
1,000 |
2023/11/24 |
1,417 |
1,421 |
1,402 |
1,421 |
+0.00% |
800 |
2023/11/22 |
1,410 |
1,421 |
1,410 |
1,421 |
+1.00% |
200 |
2023/11/21 |
1,403 |
1,407 |
1,402 |
1,407 |
+0.14% |
400 |
2023/11/20 |
1,405 |
1,405 |
1,405 |
1,405 |
+0.07% |
1,300 |
2023/11/16 |
1,400 |
1,404 |
1,400 |
1,404 |
+0.07% |
2,600 |
2023/11/15 |
1,401 |
1,403 |
1,400 |
1,403 |
+0.72% |
400 |
2023/11/14 |
1,388 |
1,393 |
1,387 |
1,393 |
-0.21% |
500 |
2023/11/13 |
1,390 |
1,396 |
1,390 |
1,396 |
+0.43% |
1,900 |
2023/11/10 |
1,397 |
1,397 |
1,382 |
1,390 |
-1.07% |
2,400 |
2023/11/9 |
1,422 |
1,422 |
1,398 |
1,405 |
-1.20% |
1,400 |
2023/11/8 |
1,398 |
1,422 |
1,397 |
1,422 |
+1.94% |
700 |
2023/11/7 |
1,398 |
1,398 |
1,389 |
1,395 |
-0.21% |
500 |
2023/11/6 |
1,389 |
1,398 |
1,389 |
1,398 |
+0.58% |
1,400 |
2023/11/2 |
1,391 |
1,396 |
1,390 |
1,390 |
-0.43% |
500 |
2023/11/1 |
1,390 |
1,396 |
1,390 |
1,396 |
+0.43% |
400 |
2023/10/31 |
1,388 |
1,390 |
1,388 |
1,390 |
+0.51% |
600 |
2023/10/30 |
1,383 |
1,383 |
1,383 |
1,383 |
+0.22% |
100 |
2023/10/27 |
1,381 |
1,381 |
1,377 |
1,380 |
-0.07% |
1,800 |
2023/10/26 |
1,398 |
1,398 |
1,381 |
1,381 |
-1.22% |
300 |
2023/10/25 |
1,389 |
1,398 |
1,389 |
1,398 |
+0.94% |
700 |
2023/10/24 |
1,402 |
1,403 |
1,385 |
1,385 |
-1.00% |
1,700 |
2023/10/23 |
1,380 |
1,399 |
1,376 |
1,399 |
+1.30% |
300 |
2023/10/20 |
1,386 |
1,386 |
1,381 |
1,381 |
-0.79% |
500 |
2023/10/19 |
1,399 |
1,400 |
1,391 |
1,392 |
-0.50% |
1,400 |
2023/10/18 |
1,417 |
1,417 |
1,396 |
1,399 |
-0.29% |
800 |
2023/10/17 |
1,403 |
1,403 |
1,403 |
1,403 |
+0.65% |
100 |
2023/10/16 |
1,398 |
1,398 |
1,394 |
1,394 |
-1.97% |
900 |
2023/10/13 |
1,416 |
1,422 |
1,396 |
1,422 |
+0.42% |
1,700 |
2023/10/12 |
1,434 |
1,434 |
1,394 |
1,416 |
+0.35% |
1,000 |
2023/10/11 |
1,405 |
1,426 |
1,401 |
1,411 |
+0.86% |
3,000 |
2023/10/10 |
1,411 |
1,411 |
1,395 |
1,399 |
+0.43% |
500 |
2023/10/6 |
1,393 |
1,393 |
1,393 |
1,393 |
-0.43% |
300 |
2023/10/5 |
1,403 |
1,403 |
1,392 |
1,399 |
-0.29% |
1,300 |
2023/10/4 |
1,400 |
1,426 |
1,395 |
1,403 |
+0.21% |
2,200 |
2023/10/3 |
1,417 |
1,417 |
1,400 |
1,400 |
-1.34% |
1,100 |
2023/10/2 |
1,421 |
1,431 |
1,419 |
1,419 |
-0.14% |
900 |
2023/9/29 |
1,448 |
1,448 |
1,421 |
1,421 |
-0.91% |
1,300 |
2023/9/28 |
1,464 |
1,464 |
1,429 |
1,434 |
-0.42% |
1,100 |
2023/9/27 |
1,438 |
1,450 |
1,412 |
1,440 |
+1.34% |
3,700 |
2023/9/26 |
1,421 |
1,421 |
1,419 |
1,421 |
+0.00% |
2,300 |
2023/9/25 |
1,417 |
1,423 |
1,417 |
1,421 |
+0.35% |
900 |
|