日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
1,621 |
1,627 |
1,572 |
1,572 |
-4.50% |
61,200 |
2024/3/27 |
1,628 |
1,651 |
1,628 |
1,646 |
+2.36% |
109,800 |
2024/3/26 |
1,625 |
1,633 |
1,592 |
1,608 |
+0.19% |
53,600 |
2024/3/25 |
1,630 |
1,643 |
1,602 |
1,605 |
-1.11% |
56,700 |
2024/3/22 |
1,610 |
1,638 |
1,610 |
1,623 |
+0.81% |
42,300 |
2024/3/21 |
1,606 |
1,631 |
1,606 |
1,610 |
+0.81% |
51,900 |
2024/3/19 |
1,623 |
1,623 |
1,593 |
1,597 |
-0.31% |
28,100 |
2024/3/18 |
1,580 |
1,630 |
1,574 |
1,602 |
+2.17% |
73,900 |
2024/3/15 |
1,565 |
1,585 |
1,562 |
1,568 |
-1.07% |
39,000 |
2024/3/14 |
1,600 |
1,606 |
1,570 |
1,585 |
-0.88% |
29,200 |
2024/3/13 |
1,602 |
1,633 |
1,594 |
1,599 |
-1.24% |
36,900 |
2024/3/12 |
1,620 |
1,620 |
1,585 |
1,619 |
-0.06% |
23,800 |
2024/3/11 |
1,605 |
1,624 |
1,586 |
1,620 |
+1.25% |
61,900 |
2024/3/8 |
1,558 |
1,609 |
1,558 |
1,600 |
+2.04% |
86,900 |
2024/3/7 |
1,565 |
1,578 |
1,564 |
1,568 |
+0.19% |
16,100 |
2024/3/6 |
1,555 |
1,587 |
1,552 |
1,565 |
+0.64% |
21,100 |
2024/3/5 |
1,531 |
1,567 |
1,525 |
1,555 |
+1.17% |
34,100 |
2024/3/4 |
1,523 |
1,553 |
1,520 |
1,537 |
+0.92% |
30,200 |
2024/3/1 |
1,540 |
1,540 |
1,523 |
1,523 |
-1.42% |
14,800 |
2024/2/29 |
1,521 |
1,549 |
1,510 |
1,545 |
+0.65% |
38,600 |
2024/2/28 |
1,532 |
1,543 |
1,530 |
1,535 |
+0.26% |
20,600 |
2024/2/27 |
1,520 |
1,540 |
1,520 |
1,531 |
+0.53% |
21,100 |
2024/2/26 |
1,528 |
1,530 |
1,510 |
1,523 |
-0.46% |
22,300 |
2024/2/22 |
1,549 |
1,549 |
1,521 |
1,530 |
-0.33% |
17,000 |
2024/2/21 |
1,531 |
1,540 |
1,520 |
1,535 |
+0.72% |
18,900 |
2024/2/20 |
1,549 |
1,555 |
1,521 |
1,524 |
-1.55% |
33,500 |
2024/2/19 |
1,506 |
1,548 |
1,494 |
1,548 |
+1.04% |
70,100 |
2024/2/16 |
1,502 |
1,541 |
1,502 |
1,532 |
+1.32% |
40,100 |
2024/2/15 |
1,550 |
1,554 |
1,512 |
1,512 |
-1.56% |
47,600 |
2024/2/14 |
1,570 |
1,579 |
1,536 |
1,536 |
-3.46% |
59,100 |
2024/2/13 |
1,621 |
1,642 |
1,589 |
1,591 |
-0.69% |
73,700 |
2024/2/9 |
1,585 |
1,637 |
1,581 |
1,602 |
+1.46% |
156,500 |
2024/2/8 |
1,549 |
1,589 |
1,549 |
1,579 |
+2.47% |
114,600 |
2024/2/7 |
1,521 |
1,564 |
1,514 |
1,541 |
+3.35% |
214,100 |
2024/2/6 |
1,488 |
1,510 |
1,482 |
1,491 |
+0.40% |
54,500 |
2024/2/5 |
1,486 |
1,504 |
1,480 |
1,485 |
+0.34% |
31,600 |
2024/2/2 |
1,486 |
1,489 |
1,472 |
1,480 |
-0.40% |
28,000 |
2024/2/1 |
1,462 |
1,486 |
1,461 |
1,486 |
+0.81% |
18,100 |
2024/1/31 |
1,454 |
1,475 |
1,447 |
1,474 |
+1.52% |
27,300 |
2024/1/30 |
1,480 |
1,480 |
1,446 |
1,452 |
-2.16% |
38,700 |
2024/1/29 |
1,479 |
1,496 |
1,467 |
1,484 |
+0.34% |
32,500 |
2024/1/26 |
1,453 |
1,489 |
1,450 |
1,479 |
+1.30% |
36,100 |
2024/1/25 |
1,460 |
1,465 |
1,453 |
1,460 |
-0.14% |
19,500 |
2024/1/24 |
1,450 |
1,462 |
1,443 |
1,462 |
+0.83% |
32,100 |
2024/1/23 |
1,455 |
1,458 |
1,441 |
1,450 |
-0.14% |
23,200 |
2024/1/22 |
1,445 |
1,456 |
1,435 |
1,452 |
+1.68% |
30,500 |
2024/1/19 |
1,446 |
1,446 |
1,420 |
1,428 |
-0.35% |
45,600 |
2024/1/18 |
1,418 |
1,437 |
1,417 |
1,433 |
+1.06% |
30,000 |
2024/1/17 |
1,435 |
1,443 |
1,418 |
1,418 |
-1.66% |
37,000 |
2024/1/16 |
1,460 |
1,462 |
1,439 |
1,442 |
-1.03% |
19,800 |
2024/1/15 |
1,447 |
1,457 |
1,436 |
1,457 |
+0.90% |
45,000 |
2024/1/12 |
1,450 |
1,451 |
1,432 |
1,444 |
-0.48% |
36,800 |
2024/1/11 |
1,470 |
1,470 |
1,447 |
1,451 |
-1.49% |
43,100 |
2024/1/10 |
1,471 |
1,496 |
1,463 |
1,473 |
+0.00% |
51,200 |
2024/1/9 |
1,458 |
1,473 |
1,458 |
1,473 |
+1.31% |
33,700 |
2024/1/5 |
1,452 |
1,460 |
1,447 |
1,454 |
-0.55% |
25,700 |
2024/1/4 |
1,455 |
1,462 |
1,438 |
1,462 |
-0.07% |
51,100 |
2023/12/29 |
1,436 |
1,464 |
1,431 |
1,463 |
+0.97% |
51,500 |
2023/12/28 |
1,409 |
1,449 |
1,394 |
1,449 |
+2.84% |
49,200 |
2023/12/27 |
1,369 |
1,409 |
1,353 |
1,409 |
+3.76% |
62,700 |
2023/12/26 |
1,373 |
1,385 |
1,349 |
1,358 |
-1.67% |
46,100 |
2023/12/25 |
1,380 |
1,395 |
1,374 |
1,381 |
-0.22% |
24,200 |
2023/12/22 |
1,390 |
1,395 |
1,372 |
1,384 |
+0.65% |
26,300 |
2023/12/21 |
1,387 |
1,395 |
1,370 |
1,375 |
-0.72% |
22,300 |
2023/12/20 |
1,393 |
1,410 |
1,381 |
1,385 |
+1.02% |
49,600 |
2023/12/19 |
1,334 |
1,371 |
1,334 |
1,371 |
+2.39% |
38,300 |
2023/12/18 |
1,333 |
1,347 |
1,323 |
1,339 |
-0.67% |
31,700 |
2023/12/15 |
1,351 |
1,351 |
1,330 |
1,348 |
-0.52% |
42,200 |
2023/12/14 |
1,359 |
1,365 |
1,347 |
1,355 |
+0.74% |
23,400 |
2023/12/13 |
1,360 |
1,360 |
1,333 |
1,345 |
-1.32% |
36,500 |
2023/12/12 |
1,371 |
1,377 |
1,357 |
1,363 |
-1.02% |
25,700 |
2023/12/11 |
1,354 |
1,377 |
1,346 |
1,377 |
+1.62% |
52,100 |
2023/12/8 |
1,323 |
1,356 |
1,321 |
1,355 |
+2.03% |
50,800 |
2023/12/7 |
1,325 |
1,328 |
1,319 |
1,328 |
-0.38% |
40,500 |
2023/12/6 |
1,335 |
1,346 |
1,322 |
1,333 |
+0.23% |
51,300 |
2023/12/5 |
1,361 |
1,361 |
1,330 |
1,330 |
-4.39% |
111,400 |
2023/12/4 |
1,373 |
1,396 |
1,373 |
1,391 |
+1.53% |
23,500 |
2023/12/1 |
1,395 |
1,395 |
1,368 |
1,370 |
-2.00% |
36,800 |
2023/11/30 |
1,405 |
1,422 |
1,385 |
1,398 |
-0.50% |
56,900 |
2023/11/29 |
1,408 |
1,417 |
1,398 |
1,405 |
-0.21% |
33,700 |
2023/11/28 |
1,399 |
1,409 |
1,399 |
1,408 |
+0.64% |
19,600 |
2023/11/27 |
1,389 |
1,409 |
1,388 |
1,399 |
+0.29% |
13,500 |
2023/11/24 |
1,412 |
1,413 |
1,395 |
1,395 |
-1.41% |
49,400 |
2023/11/22 |
1,414 |
1,427 |
1,414 |
1,415 |
-1.19% |
13,900 |
2023/11/21 |
1,408 |
1,438 |
1,405 |
1,432 |
+1.78% |
32,000 |
2023/11/20 |
1,430 |
1,440 |
1,407 |
1,407 |
-0.35% |
40,900 |
2023/11/17 |
1,400 |
1,412 |
1,394 |
1,412 |
+1.22% |
24,700 |
2023/11/16 |
1,403 |
1,414 |
1,393 |
1,395 |
-1.13% |
19,900 |
2023/11/15 |
1,424 |
1,424 |
1,380 |
1,411 |
+0.43% |
32,000 |
2023/11/14 |
1,402 |
1,430 |
1,397 |
1,405 |
+1.08% |
29,200 |
2023/11/13 |
1,383 |
1,410 |
1,379 |
1,390 |
+0.07% |
53,300 |
2023/11/10 |
1,389 |
1,407 |
1,315 |
1,389 |
-4.14% |
196,400 |
2023/11/9 |
1,448 |
1,465 |
1,439 |
1,449 |
-0.55% |
52,400 |
2023/11/8 |
1,452 |
1,470 |
1,450 |
1,457 |
+0.07% |
26,700 |
2023/11/7 |
1,463 |
1,475 |
1,453 |
1,456 |
-0.55% |
43,300 |
2023/11/6 |
1,426 |
1,464 |
1,426 |
1,464 |
+3.32% |
72,600 |
2023/11/2 |
1,395 |
1,419 |
1,377 |
1,417 |
-0.56% |
84,900 |
2023/11/1 |
1,404 |
1,433 |
1,400 |
1,425 |
-0.42% |
49,700 |
2023/10/31 |
1,410 |
1,443 |
1,410 |
1,431 |
+1.49% |
38,300 |
2023/10/30 |
1,405 |
1,429 |
1,400 |
1,410 |
-0.84% |
26,500 |
2023/10/27 |
1,419 |
1,429 |
1,404 |
1,422 |
+1.21% |
16,500 |
2023/10/26 |
1,425 |
1,440 |
1,403 |
1,405 |
-1.68% |
31,700 |
2023/10/25 |
1,418 |
1,446 |
1,411 |
1,429 |
+0.92% |
39,800 |
2023/10/24 |
1,401 |
1,417 |
1,366 |
1,416 |
+2.09% |
44,000 |
2023/10/23 |
1,380 |
1,394 |
1,373 |
1,387 |
+0.43% |
38,300 |
2023/10/20 |
1,378 |
1,398 |
1,358 |
1,381 |
+0.58% |
39,600 |
2023/10/19 |
1,375 |
1,385 |
1,359 |
1,373 |
-1.51% |
27,800 |
2023/10/18 |
1,375 |
1,394 |
1,363 |
1,394 |
+1.38% |
19,400 |
2023/10/17 |
1,355 |
1,388 |
1,355 |
1,375 |
+1.78% |
27,200 |
2023/10/16 |
1,350 |
1,366 |
1,341 |
1,351 |
-0.07% |
25,100 |
2023/10/13 |
1,377 |
1,377 |
1,337 |
1,352 |
-1.82% |
50,600 |
2023/10/12 |
1,350 |
1,378 |
1,312 |
1,377 |
+1.77% |
159,900 |
2023/10/11 |
1,404 |
1,412 |
1,340 |
1,353 |
-3.08% |
191,400 |
2023/10/10 |
1,454 |
1,460 |
1,396 |
1,396 |
-4.25% |
138,300 |
2023/10/6 |
1,444 |
1,470 |
1,440 |
1,458 |
+0.97% |
46,400 |
2023/10/5 |
1,416 |
1,447 |
1,416 |
1,444 |
+2.41% |
54,600 |
2023/10/4 |
1,394 |
1,450 |
1,389 |
1,410 |
-3.23% |
120,000 |
2023/10/3 |
1,475 |
1,475 |
1,424 |
1,457 |
-1.62% |
99,600 |
2023/10/2 |
1,538 |
1,548 |
1,481 |
1,481 |
-3.71% |
78,700 |
2023/9/29 |
1,504 |
1,548 |
1,488 |
1,538 |
+1.45% |
120,400 |
2023/9/28 |
1,560 |
1,570 |
1,504 |
1,516 |
-5.84% |
234,700 |
2023/9/27 |
1,601 |
1,610 |
1,591 |
1,610 |
+0.44% |
166,500 |
2023/9/26 |
1,587 |
1,608 |
1,586 |
1,603 |
+1.07% |
131,500 |
|