日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
1,621 |
1,627 |
1,602 |
1,602 |
-3.55% |
16,200 |
2024/3/27 |
1,660 |
1,677 |
1,654 |
1,661 |
+0.36% |
30,400 |
2024/3/26 |
1,645 |
1,658 |
1,643 |
1,655 |
+0.24% |
12,300 |
2024/3/25 |
1,676 |
1,676 |
1,651 |
1,651 |
-1.55% |
15,400 |
2024/3/22 |
1,676 |
1,677 |
1,646 |
1,677 |
+0.72% |
24,600 |
2024/3/21 |
1,643 |
1,675 |
1,637 |
1,665 |
+2.02% |
22,600 |
2024/3/19 |
1,618 |
1,636 |
1,618 |
1,632 |
+0.87% |
19,800 |
2024/3/18 |
1,614 |
1,625 |
1,604 |
1,618 |
+0.50% |
13,600 |
2024/3/15 |
1,583 |
1,610 |
1,583 |
1,610 |
+1.39% |
21,400 |
2024/3/14 |
1,587 |
1,588 |
1,569 |
1,588 |
+0.51% |
7,700 |
2024/3/13 |
1,613 |
1,613 |
1,560 |
1,580 |
-1.13% |
17,100 |
2024/3/12 |
1,590 |
1,598 |
1,575 |
1,598 |
+0.06% |
5,100 |
2024/3/11 |
1,638 |
1,638 |
1,579 |
1,597 |
-2.56% |
20,600 |
2024/3/8 |
1,614 |
1,647 |
1,614 |
1,639 |
+1.55% |
36,200 |
2024/3/7 |
1,594 |
1,618 |
1,594 |
1,614 |
+1.64% |
22,600 |
2024/3/6 |
1,575 |
1,590 |
1,575 |
1,588 |
-0.25% |
13,100 |
2024/3/5 |
1,570 |
1,594 |
1,560 |
1,592 |
+1.02% |
15,600 |
2024/3/4 |
1,595 |
1,598 |
1,564 |
1,576 |
-0.82% |
22,400 |
2024/3/1 |
1,595 |
1,595 |
1,575 |
1,589 |
+0.13% |
10,400 |
2024/2/29 |
1,580 |
1,595 |
1,576 |
1,587 |
+0.63% |
9,400 |
2024/2/28 |
1,559 |
1,598 |
1,559 |
1,577 |
+0.57% |
28,400 |
2024/2/27 |
1,559 |
1,578 |
1,545 |
1,568 |
+0.64% |
25,200 |
2024/2/26 |
1,571 |
1,572 |
1,555 |
1,558 |
-0.83% |
13,900 |
2024/2/22 |
1,579 |
1,591 |
1,556 |
1,571 |
-0.19% |
12,600 |
2024/2/21 |
1,566 |
1,580 |
1,553 |
1,574 |
+0.51% |
15,800 |
2024/2/20 |
1,579 |
1,593 |
1,559 |
1,566 |
-0.57% |
16,200 |
2024/2/19 |
1,540 |
1,575 |
1,540 |
1,575 |
+2.14% |
10,100 |
2024/2/16 |
1,524 |
1,550 |
1,524 |
1,542 |
+1.18% |
11,000 |
2024/2/15 |
1,546 |
1,546 |
1,520 |
1,524 |
-1.42% |
12,700 |
2024/2/14 |
1,561 |
1,561 |
1,537 |
1,546 |
-1.34% |
13,600 |
2024/2/13 |
1,565 |
1,574 |
1,558 |
1,567 |
+0.26% |
11,900 |
2024/2/9 |
1,552 |
1,576 |
1,550 |
1,563 |
-0.26% |
11,300 |
2024/2/8 |
1,567 |
1,570 |
1,551 |
1,567 |
+0.00% |
14,000 |
2024/2/7 |
1,566 |
1,582 |
1,566 |
1,567 |
+0.06% |
6,600 |
2024/2/6 |
1,583 |
1,583 |
1,564 |
1,566 |
-1.57% |
21,400 |
2024/2/5 |
1,582 |
1,599 |
1,574 |
1,591 |
+1.08% |
12,400 |
2024/2/2 |
1,582 |
1,582 |
1,560 |
1,574 |
-1.50% |
17,100 |
2024/2/1 |
1,591 |
1,603 |
1,584 |
1,598 |
-0.75% |
10,200 |
2024/1/31 |
1,582 |
1,610 |
1,580 |
1,610 |
+1.77% |
13,000 |
2024/1/30 |
1,610 |
1,632 |
1,582 |
1,582 |
-1.06% |
32,000 |
2024/1/29 |
1,609 |
1,609 |
1,574 |
1,599 |
-0.06% |
19,600 |
2024/1/26 |
1,583 |
1,613 |
1,575 |
1,600 |
+1.01% |
23,500 |
2024/1/25 |
1,586 |
1,597 |
1,573 |
1,584 |
+0.70% |
13,800 |
2024/1/24 |
1,541 |
1,583 |
1,540 |
1,573 |
+1.94% |
15,200 |
2024/1/23 |
1,567 |
1,567 |
1,542 |
1,543 |
-1.03% |
10,200 |
2024/1/22 |
1,551 |
1,560 |
1,549 |
1,559 |
+0.97% |
5,300 |
2024/1/19 |
1,554 |
1,555 |
1,541 |
1,544 |
-1.28% |
10,500 |
2024/1/18 |
1,558 |
1,564 |
1,545 |
1,564 |
+1.43% |
8,500 |
2024/1/17 |
1,559 |
1,566 |
1,534 |
1,542 |
-0.13% |
11,200 |
2024/1/16 |
1,560 |
1,560 |
1,535 |
1,544 |
-0.45% |
8,700 |
2024/1/15 |
1,540 |
1,555 |
1,538 |
1,551 |
+1.64% |
10,100 |
2024/1/12 |
1,556 |
1,556 |
1,526 |
1,526 |
-1.86% |
11,400 |
2024/1/11 |
1,549 |
1,571 |
1,549 |
1,555 |
+0.65% |
9,300 |
2024/1/10 |
1,551 |
1,561 |
1,541 |
1,545 |
-0.06% |
12,000 |
2024/1/9 |
1,553 |
1,566 |
1,542 |
1,546 |
-0.45% |
14,600 |
2024/1/5 |
1,558 |
1,558 |
1,548 |
1,553 |
+0.84% |
5,200 |
2024/1/4 |
1,540 |
1,540 |
1,519 |
1,540 |
+0.13% |
6,400 |
2023/12/29 |
1,524 |
1,545 |
1,524 |
1,538 |
+0.79% |
9,700 |
2023/12/28 |
1,507 |
1,526 |
1,507 |
1,526 |
+1.26% |
10,400 |
2023/12/27 |
1,498 |
1,508 |
1,491 |
1,507 |
+0.60% |
21,900 |
2023/12/26 |
1,485 |
1,499 |
1,481 |
1,498 |
+0.88% |
15,900 |
2023/12/25 |
1,504 |
1,506 |
1,481 |
1,485 |
+0.20% |
15,300 |
2023/12/22 |
1,459 |
1,482 |
1,454 |
1,482 |
+2.00% |
16,700 |
2023/12/21 |
1,476 |
1,476 |
1,453 |
1,453 |
-1.56% |
34,600 |
2023/12/20 |
1,487 |
1,491 |
1,465 |
1,476 |
-0.74% |
49,500 |
2023/12/19 |
1,488 |
1,494 |
1,477 |
1,487 |
+0.07% |
20,100 |
2023/12/18 |
1,479 |
1,491 |
1,466 |
1,486 |
-0.20% |
22,200 |
2023/12/15 |
1,496 |
1,504 |
1,481 |
1,489 |
-0.13% |
23,400 |
2023/12/14 |
1,513 |
1,513 |
1,486 |
1,491 |
-1.45% |
23,000 |
2023/12/13 |
1,531 |
1,536 |
1,509 |
1,513 |
-1.18% |
21,600 |
2023/12/12 |
1,560 |
1,560 |
1,531 |
1,531 |
-2.30% |
16,500 |
2023/12/11 |
1,563 |
1,579 |
1,554 |
1,567 |
+1.29% |
18,800 |
2023/12/8 |
1,526 |
1,559 |
1,526 |
1,547 |
+1.38% |
39,000 |
2023/12/7 |
1,526 |
1,532 |
1,520 |
1,526 |
+0.26% |
11,600 |
2023/12/6 |
1,508 |
1,526 |
1,508 |
1,522 |
+0.93% |
9,600 |
2023/12/5 |
1,520 |
1,525 |
1,503 |
1,508 |
-1.18% |
13,400 |
2023/12/4 |
1,544 |
1,544 |
1,526 |
1,526 |
-0.26% |
5,500 |
2023/12/1 |
1,539 |
1,546 |
1,527 |
1,530 |
-0.13% |
13,100 |
2023/11/30 |
1,518 |
1,532 |
1,517 |
1,532 |
+0.79% |
39,000 |
2023/11/29 |
1,542 |
1,561 |
1,520 |
1,520 |
-1.43% |
20,000 |
2023/11/28 |
1,548 |
1,561 |
1,528 |
1,542 |
-0.39% |
18,200 |
2023/11/27 |
1,552 |
1,557 |
1,537 |
1,548 |
-0.64% |
9,100 |
2023/11/24 |
1,552 |
1,561 |
1,547 |
1,558 |
+0.78% |
28,600 |
2023/11/22 |
1,540 |
1,553 |
1,540 |
1,546 |
-0.19% |
22,500 |
2023/11/21 |
1,566 |
1,571 |
1,544 |
1,549 |
-1.09% |
14,500 |
2023/11/20 |
1,564 |
1,587 |
1,562 |
1,566 |
+0.26% |
16,400 |
2023/11/17 |
1,537 |
1,570 |
1,536 |
1,562 |
+1.23% |
16,400 |
2023/11/16 |
1,547 |
1,564 |
1,536 |
1,543 |
-0.45% |
14,800 |
2023/11/15 |
1,572 |
1,572 |
1,540 |
1,550 |
-0.64% |
18,400 |
2023/11/14 |
1,587 |
1,587 |
1,552 |
1,560 |
-0.13% |
13,400 |
2023/11/13 |
1,600 |
1,600 |
1,554 |
1,562 |
-5.28% |
32,000 |
2023/11/10 |
1,610 |
1,652 |
1,610 |
1,649 |
+0.61% |
11,600 |
2023/11/9 |
1,617 |
1,642 |
1,595 |
1,639 |
+1.24% |
11,200 |
2023/11/8 |
1,686 |
1,686 |
1,602 |
1,619 |
-4.26% |
42,100 |
2023/11/7 |
1,685 |
1,710 |
1,685 |
1,691 |
-0.06% |
22,100 |
2023/11/6 |
1,708 |
1,714 |
1,692 |
1,692 |
-0.76% |
19,400 |
2023/11/2 |
1,718 |
1,719 |
1,688 |
1,705 |
+0.06% |
22,900 |
2023/11/1 |
1,692 |
1,704 |
1,670 |
1,704 |
+2.34% |
28,400 |
2023/10/31 |
1,635 |
1,665 |
1,605 |
1,665 |
+4.06% |
36,700 |
2023/10/30 |
1,611 |
1,649 |
1,597 |
1,600 |
-1.54% |
25,800 |
2023/10/27 |
1,612 |
1,628 |
1,600 |
1,625 |
+0.81% |
18,600 |
2023/10/26 |
1,645 |
1,645 |
1,598 |
1,612 |
-0.25% |
14,600 |
2023/10/25 |
1,605 |
1,630 |
1,595 |
1,616 |
+0.69% |
9,400 |
2023/10/24 |
1,628 |
1,628 |
1,575 |
1,605 |
-0.37% |
14,100 |
2023/10/23 |
1,611 |
1,638 |
1,611 |
1,611 |
+0.00% |
7,900 |
2023/10/20 |
1,619 |
1,635 |
1,610 |
1,611 |
-0.49% |
10,300 |
2023/10/19 |
1,599 |
1,624 |
1,599 |
1,619 |
-0.06% |
6,100 |
2023/10/18 |
1,625 |
1,632 |
1,607 |
1,620 |
+1.25% |
8,500 |
2023/10/17 |
1,601 |
1,609 |
1,593 |
1,600 |
+0.76% |
4,200 |
2023/10/16 |
1,579 |
1,600 |
1,577 |
1,588 |
-0.63% |
7,400 |
2023/10/13 |
1,605 |
1,630 |
1,592 |
1,598 |
-1.60% |
18,900 |
2023/10/12 |
1,623 |
1,631 |
1,614 |
1,624 |
+0.06% |
7,800 |
2023/10/11 |
1,635 |
1,637 |
1,618 |
1,623 |
-0.92% |
9,800 |
2023/10/10 |
1,607 |
1,638 |
1,607 |
1,638 |
+1.93% |
9,300 |
2023/10/6 |
1,629 |
1,629 |
1,600 |
1,607 |
+0.19% |
10,800 |
2023/10/5 |
1,556 |
1,606 |
1,556 |
1,604 |
+3.02% |
17,000 |
2023/10/4 |
1,565 |
1,592 |
1,550 |
1,557 |
-2.26% |
24,400 |
2023/10/3 |
1,617 |
1,618 |
1,591 |
1,593 |
-1.55% |
18,600 |
2023/10/2 |
1,630 |
1,656 |
1,617 |
1,618 |
+0.43% |
15,300 |
2023/9/29 |
1,674 |
1,674 |
1,599 |
1,611 |
-2.54% |
21,300 |
2023/9/28 |
1,654 |
1,677 |
1,652 |
1,653 |
-2.36% |
25,400 |
2023/9/27 |
1,661 |
1,693 |
1,650 |
1,693 |
+2.42% |
34,000 |
2023/9/26 |
1,680 |
1,685 |
1,643 |
1,653 |
-1.49% |
69,100 |
|