日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
1,519 |
1,526 |
1,506 |
1,511 |
-2.58% |
31,900 |
2024/3/27 |
1,537 |
1,560 |
1,532 |
1,551 |
+1.44% |
31,100 |
2024/3/26 |
1,513 |
1,539 |
1,512 |
1,529 |
+0.99% |
29,300 |
2024/3/25 |
1,528 |
1,530 |
1,513 |
1,514 |
-1.11% |
32,100 |
2024/3/22 |
1,535 |
1,538 |
1,520 |
1,531 |
-0.33% |
31,200 |
2024/3/21 |
1,549 |
1,564 |
1,536 |
1,536 |
-0.39% |
38,700 |
2024/3/19 |
1,539 |
1,544 |
1,513 |
1,542 |
+0.78% |
28,700 |
2024/3/18 |
1,501 |
1,530 |
1,495 |
1,530 |
+1.93% |
36,400 |
2024/3/15 |
1,506 |
1,549 |
1,497 |
1,501 |
-2.91% |
48,600 |
2024/3/14 |
1,500 |
1,599 |
1,487 |
1,546 |
+2.72% |
128,700 |
2024/3/13 |
1,530 |
1,531 |
1,501 |
1,505 |
-1.95% |
37,900 |
2024/3/12 |
1,512 |
1,540 |
1,502 |
1,535 |
+0.20% |
34,500 |
2024/3/11 |
1,542 |
1,550 |
1,513 |
1,532 |
-3.10% |
36,800 |
2024/3/8 |
1,576 |
1,605 |
1,573 |
1,581 |
-0.25% |
39,200 |
2024/3/7 |
1,620 |
1,620 |
1,585 |
1,585 |
-2.16% |
28,100 |
2024/3/6 |
1,605 |
1,627 |
1,582 |
1,620 |
+0.93% |
41,400 |
2024/3/5 |
1,610 |
1,616 |
1,550 |
1,605 |
-0.31% |
39,400 |
2024/3/4 |
1,615 |
1,620 |
1,523 |
1,610 |
-0.62% |
84,100 |
2024/3/1 |
1,660 |
1,671 |
1,610 |
1,620 |
-2.94% |
47,000 |
2024/2/29 |
1,690 |
1,690 |
1,648 |
1,669 |
-2.45% |
26,900 |
2024/2/28 |
1,690 |
1,737 |
1,678 |
1,711 |
+1.24% |
42,700 |
2024/2/27 |
1,700 |
1,719 |
1,681 |
1,690 |
+0.00% |
20,300 |
2024/2/26 |
1,671 |
1,713 |
1,670 |
1,690 |
+0.90% |
43,300 |
2024/2/22 |
1,662 |
1,675 |
1,646 |
1,675 |
+1.45% |
32,000 |
2024/2/21 |
1,645 |
1,660 |
1,640 |
1,651 |
+0.36% |
13,300 |
2024/2/20 |
1,645 |
1,675 |
1,645 |
1,645 |
+0.30% |
15,700 |
2024/2/19 |
1,630 |
1,643 |
1,624 |
1,640 |
+1.05% |
7,100 |
2024/2/16 |
1,645 |
1,645 |
1,620 |
1,623 |
+0.31% |
22,400 |
2024/2/15 |
1,680 |
1,680 |
1,615 |
1,618 |
-2.88% |
24,400 |
2024/2/14 |
1,685 |
1,688 |
1,656 |
1,666 |
-1.30% |
22,400 |
2024/2/13 |
1,693 |
1,694 |
1,675 |
1,688 |
+0.24% |
25,300 |
2024/2/9 |
1,676 |
1,702 |
1,676 |
1,684 |
+0.48% |
23,800 |
2024/2/8 |
1,690 |
1,690 |
1,653 |
1,676 |
-1.12% |
28,400 |
2024/2/7 |
1,675 |
1,709 |
1,663 |
1,695 |
+1.13% |
18,900 |
2024/2/6 |
1,665 |
1,692 |
1,642 |
1,676 |
+1.39% |
27,200 |
2024/2/5 |
1,660 |
1,660 |
1,633 |
1,653 |
+1.41% |
21,200 |
2024/2/2 |
1,649 |
1,649 |
1,595 |
1,630 |
-1.15% |
35,900 |
2024/2/1 |
1,653 |
1,662 |
1,611 |
1,649 |
-2.14% |
46,700 |
2024/1/31 |
1,695 |
1,718 |
1,671 |
1,685 |
-0.65% |
62,700 |
2024/1/30 |
1,729 |
1,729 |
1,693 |
1,696 |
-2.08% |
33,100 |
2024/1/29 |
1,745 |
1,745 |
1,727 |
1,732 |
+0.46% |
15,800 |
2024/1/26 |
1,745 |
1,765 |
1,721 |
1,724 |
-1.49% |
35,200 |
2024/1/25 |
1,725 |
1,755 |
1,715 |
1,750 |
+1.16% |
35,800 |
2024/1/24 |
1,743 |
1,775 |
1,711 |
1,730 |
-0.86% |
36,500 |
2024/1/23 |
1,750 |
1,757 |
1,717 |
1,745 |
-0.23% |
25,400 |
2024/1/22 |
1,745 |
1,757 |
1,742 |
1,749 |
+0.58% |
12,200 |
2024/1/19 |
1,771 |
1,771 |
1,737 |
1,739 |
-1.47% |
14,400 |
2024/1/18 |
1,770 |
1,783 |
1,761 |
1,765 |
+0.28% |
16,900 |
2024/1/17 |
1,756 |
1,794 |
1,756 |
1,760 |
+0.63% |
38,400 |
2024/1/16 |
1,780 |
1,784 |
1,747 |
1,749 |
-2.13% |
28,000 |
2024/1/15 |
1,730 |
1,790 |
1,730 |
1,787 |
+3.29% |
36,500 |
2024/1/12 |
1,707 |
1,732 |
1,705 |
1,730 |
+1.35% |
25,700 |
2024/1/11 |
1,706 |
1,730 |
1,706 |
1,707 |
+0.06% |
27,600 |
2024/1/10 |
1,715 |
1,739 |
1,706 |
1,706 |
-0.29% |
26,800 |
2024/1/9 |
1,730 |
1,754 |
1,690 |
1,711 |
-1.10% |
35,900 |
2024/1/5 |
1,720 |
1,734 |
1,710 |
1,730 |
+0.64% |
28,500 |
2024/1/4 |
1,671 |
1,719 |
1,653 |
1,719 |
+2.02% |
28,000 |
2023/12/29 |
1,691 |
1,703 |
1,658 |
1,685 |
-0.18% |
25,100 |
2023/12/28 |
1,721 |
1,740 |
1,686 |
1,688 |
-2.03% |
26,700 |
2023/12/27 |
1,760 |
1,764 |
1,682 |
1,723 |
-2.05% |
59,700 |
2023/12/26 |
1,739 |
1,760 |
1,732 |
1,759 |
+1.15% |
41,800 |
2023/12/25 |
1,749 |
1,777 |
1,731 |
1,739 |
+0.58% |
37,400 |
2023/12/22 |
1,699 |
1,734 |
1,699 |
1,729 |
+2.61% |
35,300 |
2023/12/21 |
1,667 |
1,699 |
1,665 |
1,685 |
+0.84% |
39,100 |
2023/12/20 |
1,679 |
1,694 |
1,660 |
1,671 |
+0.18% |
27,300 |
2023/12/19 |
1,632 |
1,669 |
1,627 |
1,668 |
+2.46% |
23,200 |
2023/12/18 |
1,616 |
1,629 |
1,609 |
1,628 |
+0.80% |
17,700 |
2023/12/15 |
1,607 |
1,629 |
1,595 |
1,615 |
+0.06% |
20,500 |
2023/12/14 |
1,640 |
1,640 |
1,610 |
1,614 |
-0.98% |
21,600 |
2023/12/13 |
1,626 |
1,641 |
1,622 |
1,630 |
+0.74% |
18,100 |
2023/12/12 |
1,622 |
1,636 |
1,607 |
1,618 |
+0.37% |
19,900 |
2023/12/11 |
1,630 |
1,630 |
1,570 |
1,612 |
+1.38% |
28,200 |
2023/12/8 |
1,582 |
1,603 |
1,578 |
1,590 |
+0.13% |
34,000 |
2023/12/7 |
1,589 |
1,599 |
1,575 |
1,588 |
-0.56% |
18,600 |
2023/12/6 |
1,581 |
1,603 |
1,569 |
1,597 |
+3.03% |
28,100 |
2023/12/5 |
1,600 |
1,600 |
1,540 |
1,550 |
-3.06% |
26,700 |
2023/12/4 |
1,555 |
1,599 |
1,555 |
1,599 |
+3.43% |
31,400 |
2023/12/1 |
1,548 |
1,554 |
1,527 |
1,546 |
+0.98% |
29,500 |
2023/11/30 |
1,529 |
1,540 |
1,520 |
1,531 |
+0.13% |
13,400 |
2023/11/29 |
1,520 |
1,534 |
1,514 |
1,529 |
+0.59% |
12,500 |
2023/11/28 |
1,501 |
1,520 |
1,490 |
1,520 |
+2.29% |
24,600 |
2023/11/27 |
1,519 |
1,519 |
1,486 |
1,486 |
-1.85% |
19,100 |
2023/11/24 |
1,525 |
1,536 |
1,511 |
1,514 |
+0.00% |
13,400 |
2023/11/22 |
1,499 |
1,518 |
1,490 |
1,514 |
+0.80% |
13,500 |
2023/11/21 |
1,462 |
1,513 |
1,462 |
1,502 |
+3.16% |
30,300 |
2023/11/20 |
1,489 |
1,493 |
1,451 |
1,456 |
-2.41% |
31,800 |
2023/11/17 |
1,484 |
1,502 |
1,475 |
1,492 |
-1.26% |
31,000 |
2023/11/16 |
1,520 |
1,524 |
1,504 |
1,511 |
-1.56% |
15,500 |
2023/11/15 |
1,534 |
1,539 |
1,525 |
1,535 |
+0.33% |
11,300 |
2023/11/14 |
1,549 |
1,549 |
1,515 |
1,530 |
-0.78% |
13,600 |
2023/11/13 |
1,541 |
1,547 |
1,530 |
1,542 |
+0.78% |
19,400 |
2023/11/10 |
1,509 |
1,532 |
1,496 |
1,530 |
+1.12% |
18,700 |
2023/11/9 |
1,505 |
1,513 |
1,485 |
1,513 |
+1.54% |
19,700 |
2023/11/8 |
1,538 |
1,540 |
1,482 |
1,490 |
-2.61% |
50,000 |
2023/11/7 |
1,520 |
1,553 |
1,516 |
1,530 |
+0.66% |
41,400 |
2023/11/6 |
1,513 |
1,520 |
1,484 |
1,520 |
+3.54% |
38,800 |
2023/11/2 |
1,470 |
1,497 |
1,415 |
1,468 |
+0.89% |
35,700 |
2023/11/1 |
1,435 |
1,469 |
1,412 |
1,455 |
+1.39% |
59,100 |
2023/10/31 |
1,484 |
1,530 |
1,350 |
1,435 |
-2.31% |
159,200 |
2023/10/30 |
1,483 |
1,483 |
1,453 |
1,469 |
+0.00% |
37,200 |
2023/10/27 |
1,444 |
1,469 |
1,444 |
1,469 |
+1.59% |
29,500 |
2023/10/26 |
1,438 |
1,455 |
1,438 |
1,446 |
+0.21% |
30,900 |
2023/10/25 |
1,450 |
1,454 |
1,439 |
1,443 |
+0.42% |
21,700 |
2023/10/24 |
1,428 |
1,441 |
1,396 |
1,437 |
+0.98% |
21,400 |
2023/10/23 |
1,430 |
1,450 |
1,423 |
1,423 |
-1.52% |
21,400 |
2023/10/20 |
1,430 |
1,450 |
1,426 |
1,445 |
+0.28% |
11,400 |
2023/10/19 |
1,428 |
1,447 |
1,428 |
1,441 |
+0.35% |
10,400 |
2023/10/18 |
1,426 |
1,436 |
1,417 |
1,436 |
+0.70% |
11,500 |
2023/10/17 |
1,435 |
1,448 |
1,426 |
1,426 |
+0.71% |
13,000 |
2023/10/16 |
1,434 |
1,438 |
1,413 |
1,416 |
-1.46% |
18,700 |
2023/10/13 |
1,434 |
1,452 |
1,430 |
1,437 |
-0.48% |
16,800 |
2023/10/12 |
1,439 |
1,444 |
1,425 |
1,444 |
+0.56% |
17,700 |
2023/10/11 |
1,430 |
1,442 |
1,420 |
1,436 |
+0.56% |
30,100 |
2023/10/10 |
1,411 |
1,438 |
1,411 |
1,428 |
+0.85% |
24,900 |
2023/10/6 |
1,400 |
1,426 |
1,400 |
1,416 |
+0.64% |
13,600 |
2023/10/5 |
1,373 |
1,407 |
1,371 |
1,407 |
+2.25% |
21,800 |
2023/10/4 |
1,390 |
1,395 |
1,373 |
1,376 |
-2.69% |
31,000 |
2023/10/3 |
1,408 |
1,430 |
1,401 |
1,414 |
-0.56% |
23,600 |
2023/10/2 |
1,440 |
1,456 |
1,422 |
1,422 |
-1.25% |
23,500 |
2023/9/29 |
1,475 |
1,475 |
1,425 |
1,440 |
-1.37% |
31,100 |
2023/9/28 |
1,459 |
1,472 |
1,441 |
1,460 |
-1.68% |
26,500 |
2023/9/27 |
1,464 |
1,488 |
1,443 |
1,485 |
+1.92% |
36,500 |
2023/9/26 |
1,465 |
1,465 |
1,444 |
1,457 |
-0.48% |
28,500 |
|