日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/27 |
1,345 |
1,354 |
1,335 |
1,354 |
+0.67% |
12,300 |
2024/3/26 |
1,365 |
1,365 |
1,332 |
1,345 |
-1.32% |
1,500 |
2024/3/25 |
1,357 |
1,373 |
1,340 |
1,363 |
+0.07% |
3,400 |
2024/3/22 |
1,366 |
1,375 |
1,358 |
1,362 |
+0.29% |
3,000 |
2024/3/21 |
1,397 |
1,398 |
1,352 |
1,358 |
-2.72% |
7,000 |
2024/3/19 |
1,385 |
1,422 |
1,369 |
1,396 |
+0.79% |
12,900 |
2024/3/18 |
1,366 |
1,385 |
1,312 |
1,385 |
+8.71% |
23,000 |
2024/3/15 |
1,260 |
1,274 |
1,260 |
1,274 |
+1.03% |
2,300 |
2024/3/14 |
1,281 |
1,288 |
1,256 |
1,261 |
-1.87% |
2,400 |
2024/3/13 |
1,286 |
1,320 |
1,270 |
1,285 |
-1.15% |
3,500 |
2024/3/12 |
1,323 |
1,329 |
1,281 |
1,300 |
-1.74% |
3,300 |
2024/3/11 |
1,300 |
1,330 |
1,294 |
1,323 |
-0.53% |
5,900 |
2024/3/8 |
1,334 |
1,367 |
1,309 |
1,330 |
-0.23% |
3,700 |
2024/3/7 |
1,363 |
1,365 |
1,309 |
1,333 |
+0.00% |
8,500 |
2024/3/6 |
1,332 |
1,375 |
1,313 |
1,333 |
-1.70% |
7,600 |
2024/3/5 |
1,390 |
1,411 |
1,329 |
1,356 |
-2.09% |
17,900 |
2024/3/4 |
1,395 |
1,410 |
1,350 |
1,385 |
-0.50% |
16,400 |
2024/3/1 |
1,420 |
1,448 |
1,364 |
1,392 |
-1.90% |
21,300 |
2024/2/29 |
1,380 |
1,499 |
1,333 |
1,419 |
+10.00% |
101,500 |
2024/2/28 |
1,325 |
1,327 |
1,262 |
1,290 |
-0.92% |
4,800 |
2024/2/27 |
1,276 |
1,311 |
1,250 |
1,302 |
+2.12% |
11,700 |
2024/2/26 |
1,234 |
1,275 |
1,229 |
1,275 |
+2.82% |
5,900 |
2024/2/22 |
1,270 |
1,280 |
1,239 |
1,240 |
-1.74% |
7,600 |
2024/2/21 |
1,284 |
1,291 |
1,261 |
1,262 |
-2.40% |
5,300 |
2024/2/20 |
1,290 |
1,310 |
1,290 |
1,293 |
+1.02% |
3,400 |
2024/2/19 |
1,242 |
1,311 |
1,242 |
1,280 |
+3.14% |
11,100 |
2024/2/16 |
1,200 |
1,255 |
1,200 |
1,241 |
+2.90% |
10,400 |
2024/2/15 |
1,140 |
1,226 |
1,135 |
1,206 |
-1.23% |
24,700 |
2024/2/14 |
1,220 |
1,280 |
1,220 |
1,221 |
+0.08% |
9,700 |
2024/2/13 |
1,256 |
1,316 |
1,220 |
1,220 |
-5.13% |
18,600 |
2024/2/9 |
1,331 |
1,332 |
1,282 |
1,286 |
-3.38% |
12,500 |
2024/2/8 |
1,320 |
1,355 |
1,309 |
1,331 |
+0.83% |
9,800 |
2024/2/7 |
1,330 |
1,333 |
1,313 |
1,320 |
-0.75% |
6,600 |
2024/2/6 |
1,314 |
1,351 |
1,300 |
1,330 |
+1.22% |
13,800 |
2024/2/5 |
1,339 |
1,339 |
1,285 |
1,314 |
-1.05% |
15,800 |
2024/2/2 |
1,349 |
1,361 |
1,312 |
1,328 |
-0.23% |
18,600 |
2024/2/1 |
1,350 |
1,378 |
1,303 |
1,331 |
-1.41% |
25,000 |
2024/1/31 |
1,281 |
1,450 |
1,281 |
1,350 |
+5.39% |
130,900 |
2024/1/30 |
1,251 |
1,297 |
1,245 |
1,281 |
+2.56% |
12,400 |
2024/1/29 |
1,284 |
1,284 |
1,225 |
1,249 |
-0.40% |
34,600 |
2024/1/26 |
1,180 |
1,260 |
1,180 |
1,254 |
+5.20% |
31,100 |
2024/1/25 |
1,215 |
1,230 |
1,163 |
1,192 |
-1.08% |
19,800 |
2024/1/24 |
1,113 |
1,205 |
1,092 |
1,205 |
+8.27% |
30,100 |
2024/1/23 |
1,076 |
1,116 |
1,072 |
1,113 |
+3.53% |
16,700 |
2024/1/22 |
1,069 |
1,085 |
1,054 |
1,075 |
-0.46% |
10,800 |
2024/1/19 |
1,065 |
1,091 |
1,039 |
1,080 |
-1.19% |
23,800 |
2024/1/18 |
1,072 |
1,095 |
1,057 |
1,093 |
+1.39% |
22,200 |
2024/1/17 |
1,121 |
1,121 |
1,064 |
1,078 |
-3.84% |
25,300 |
2024/1/16 |
1,120 |
1,121 |
1,103 |
1,121 |
+0.09% |
3,100 |
2024/1/15 |
1,110 |
1,125 |
1,092 |
1,120 |
+0.09% |
11,400 |
2024/1/12 |
1,104 |
1,132 |
1,063 |
1,119 |
+0.36% |
19,800 |
2024/1/11 |
1,114 |
1,127 |
1,099 |
1,115 |
-0.09% |
5,700 |
2024/1/10 |
1,147 |
1,147 |
1,099 |
1,116 |
-0.09% |
8,800 |
2024/1/9 |
1,172 |
1,172 |
1,115 |
1,117 |
+0.45% |
10,000 |
2024/1/5 |
1,136 |
1,139 |
1,093 |
1,112 |
+0.54% |
11,700 |
2024/1/4 |
1,126 |
1,126 |
1,070 |
1,106 |
-0.81% |
10,000 |
2023/12/29 |
1,135 |
1,170 |
1,112 |
1,115 |
-1.59% |
19,600 |
2023/12/28 |
1,138 |
1,138 |
1,072 |
1,133 |
-0.44% |
30,500 |
2023/12/27 |
1,106 |
1,199 |
1,106 |
1,138 |
+10.16% |
103,100 |
2023/12/26 |
1,037 |
1,044 |
1,029 |
1,033 |
-1.43% |
23,600 |
2023/12/25 |
1,058 |
1,060 |
1,041 |
1,048 |
-0.66% |
20,100 |
2023/12/22 |
1,076 |
1,090 |
1,051 |
1,055 |
-2.04% |
20,500 |
2023/12/21 |
1,090 |
1,107 |
1,077 |
1,077 |
-2.27% |
13,500 |
2023/12/20 |
1,112 |
1,120 |
1,098 |
1,102 |
-2.30% |
14,700 |
2023/12/19 |
1,097 |
1,134 |
1,097 |
1,128 |
+0.09% |
11,200 |
2023/12/18 |
1,160 |
1,160 |
1,051 |
1,127 |
-3.68% |
21,300 |
2023/12/15 |
1,214 |
1,229 |
1,170 |
1,170 |
-4.18% |
25,100 |
2023/12/14 |
1,271 |
1,280 |
1,200 |
1,221 |
-5.93% |
15,100 |
2023/12/13 |
1,297 |
1,301 |
1,251 |
1,298 |
-0.84% |
10,800 |
2023/12/12 |
1,332 |
1,332 |
1,296 |
1,309 |
-1.73% |
6,700 |
2023/12/11 |
1,300 |
1,340 |
1,300 |
1,332 |
+2.15% |
5,900 |
2023/12/8 |
1,338 |
1,361 |
1,285 |
1,304 |
-4.12% |
14,100 |
2023/12/7 |
1,393 |
1,395 |
1,360 |
1,360 |
-1.59% |
2,700 |
2023/12/6 |
1,397 |
1,399 |
1,313 |
1,382 |
-1.07% |
20,700 |
2023/12/5 |
1,405 |
1,412 |
1,375 |
1,397 |
-1.62% |
9,800 |
2023/12/4 |
1,426 |
1,426 |
1,408 |
1,420 |
-0.42% |
1,900 |
2023/12/1 |
1,424 |
1,443 |
1,424 |
1,426 |
-0.42% |
2,000 |
2023/11/30 |
1,434 |
1,464 |
1,420 |
1,432 |
-0.14% |
5,600 |
2023/11/29 |
1,463 |
1,466 |
1,400 |
1,434 |
-0.14% |
9,500 |
2023/11/28 |
1,474 |
1,474 |
1,433 |
1,436 |
-2.64% |
1,900 |
2023/11/27 |
1,472 |
1,475 |
1,445 |
1,475 |
+0.20% |
2,800 |
2023/11/24 |
1,485 |
1,485 |
1,415 |
1,472 |
+1.17% |
5,400 |
2023/11/22 |
1,476 |
1,476 |
1,440 |
1,455 |
-1.89% |
4,100 |
2023/11/21 |
1,475 |
1,509 |
1,473 |
1,483 |
+2.49% |
5,200 |
2023/11/20 |
1,482 |
1,482 |
1,440 |
1,447 |
-3.40% |
9,400 |
2023/11/17 |
1,480 |
1,504 |
1,467 |
1,498 |
+0.47% |
5,100 |
2023/11/16 |
1,506 |
1,530 |
1,486 |
1,491 |
-2.23% |
4,700 |
2023/11/15 |
1,463 |
1,620 |
1,463 |
1,525 |
-18.14% |
50,400 |
2023/11/14 |
1,860 |
1,917 |
1,860 |
1,863 |
+1.69% |
5,300 |
2023/11/13 |
1,805 |
1,842 |
1,790 |
1,832 |
+2.40% |
5,700 |
2023/11/10 |
1,739 |
1,800 |
1,739 |
1,789 |
+1.65% |
4,200 |
2023/11/9 |
1,720 |
1,760 |
1,720 |
1,760 |
+1.85% |
1,100 |
2023/11/8 |
1,715 |
1,744 |
1,713 |
1,728 |
-1.93% |
3,700 |
2023/11/7 |
1,711 |
1,762 |
1,711 |
1,762 |
+1.50% |
1,800 |
2023/11/6 |
1,767 |
1,798 |
1,722 |
1,736 |
+0.52% |
2,500 |
2023/11/2 |
1,789 |
1,806 |
1,726 |
1,727 |
-2.92% |
3,800 |
2023/11/1 |
1,739 |
1,779 |
1,739 |
1,779 |
+0.00% |
500 |
2023/10/31 |
1,778 |
1,779 |
1,741 |
1,779 |
+0.74% |
400 |
2023/10/30 |
1,713 |
1,766 |
1,701 |
1,766 |
+0.91% |
6,100 |
2023/10/27 |
1,723 |
1,770 |
1,723 |
1,750 |
+3.18% |
1,600 |
2023/10/26 |
1,680 |
1,744 |
1,677 |
1,696 |
-3.64% |
3,900 |
2023/10/25 |
1,755 |
1,770 |
1,745 |
1,760 |
+0.86% |
1,500 |
2023/10/24 |
1,751 |
1,751 |
1,677 |
1,745 |
+1.81% |
3,800 |
2023/10/23 |
1,766 |
1,766 |
1,681 |
1,714 |
-1.49% |
2,900 |
2023/10/20 |
1,677 |
1,748 |
1,669 |
1,740 |
+1.34% |
3,600 |
2023/10/19 |
1,682 |
1,732 |
1,661 |
1,717 |
+0.00% |
3,300 |
2023/10/18 |
1,695 |
1,723 |
1,655 |
1,717 |
+3.75% |
3,700 |
2023/10/17 |
1,661 |
1,684 |
1,639 |
1,655 |
-0.36% |
5,800 |
2023/10/16 |
1,700 |
1,700 |
1,640 |
1,661 |
-1.89% |
5,500 |
2023/10/13 |
1,718 |
1,719 |
1,686 |
1,693 |
-2.92% |
2,200 |
2023/10/12 |
1,715 |
1,745 |
1,715 |
1,744 |
+1.16% |
1,800 |
2023/10/11 |
1,770 |
1,770 |
1,724 |
1,724 |
-2.93% |
1,700 |
2023/10/10 |
1,672 |
1,779 |
1,672 |
1,776 |
+3.74% |
4,900 |
2023/10/6 |
1,703 |
1,713 |
1,694 |
1,712 |
+0.41% |
3,500 |
2023/10/5 |
1,661 |
1,728 |
1,661 |
1,705 |
+2.65% |
3,000 |
2023/10/4 |
1,750 |
1,763 |
1,655 |
1,661 |
-7.47% |
9,200 |
2023/10/3 |
1,850 |
1,850 |
1,746 |
1,795 |
-3.86% |
8,100 |
2023/10/2 |
1,850 |
1,881 |
1,827 |
1,867 |
+2.47% |
2,800 |
2023/9/29 |
1,899 |
1,899 |
1,822 |
1,822 |
-4.05% |
11,400 |
2023/9/28 |
1,798 |
1,900 |
1,798 |
1,899 |
+5.79% |
11,600 |
2023/9/27 |
1,757 |
1,814 |
1,753 |
1,795 |
+1.30% |
4,700 |
2023/9/26 |
1,801 |
1,801 |
1,738 |
1,772 |
-2.05% |
4,700 |
2023/9/25 |
1,809 |
1,809 |
1,809 |
1,809 |
-0.28% |
100 |
|