日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/18 |
1,854 |
1,862 |
1,851 |
1,855 |
+0.11% |
12,400 |
2024/3/15 |
1,843 |
1,866 |
1,843 |
1,853 |
+0.00% |
18,500 |
2024/3/14 |
1,844 |
1,853 |
1,829 |
1,853 |
+0.65% |
24,800 |
2024/3/13 |
1,837 |
1,844 |
1,825 |
1,841 |
+0.82% |
24,500 |
2024/3/12 |
1,812 |
1,826 |
1,784 |
1,826 |
+0.72% |
26,100 |
2024/3/11 |
1,825 |
1,825 |
1,796 |
1,813 |
-0.87% |
28,600 |
2024/3/8 |
1,806 |
1,837 |
1,806 |
1,829 |
+0.38% |
22,500 |
2024/3/7 |
1,831 |
1,843 |
1,817 |
1,822 |
-0.27% |
16,700 |
2024/3/6 |
1,805 |
1,836 |
1,805 |
1,827 |
+0.83% |
29,200 |
2024/3/5 |
1,812 |
1,817 |
1,799 |
1,812 |
+0.17% |
14,300 |
2024/3/4 |
1,838 |
1,838 |
1,804 |
1,809 |
-0.39% |
24,400 |
2024/3/1 |
1,843 |
1,851 |
1,811 |
1,816 |
-1.52% |
30,400 |
2024/2/29 |
1,853 |
1,867 |
1,839 |
1,844 |
-0.59% |
23,000 |
2024/2/28 |
1,851 |
1,869 |
1,846 |
1,855 |
-0.22% |
34,400 |
2024/2/27 |
1,809 |
1,866 |
1,806 |
1,859 |
+3.28% |
97,600 |
2024/2/26 |
1,806 |
1,815 |
1,800 |
1,800 |
-0.11% |
27,300 |
2024/2/22 |
1,794 |
1,806 |
1,786 |
1,802 |
+0.56% |
16,800 |
2024/2/21 |
1,808 |
1,808 |
1,792 |
1,792 |
-0.44% |
125,800 |
2024/2/20 |
1,805 |
1,809 |
1,800 |
1,800 |
+0.06% |
12,000 |
2024/2/19 |
1,782 |
1,805 |
1,781 |
1,799 |
+1.87% |
25,300 |
2024/2/16 |
1,758 |
1,780 |
1,755 |
1,766 |
+0.00% |
29,300 |
2024/2/15 |
1,788 |
1,789 |
1,766 |
1,766 |
-0.56% |
24,600 |
2024/2/14 |
1,807 |
1,807 |
1,761 |
1,776 |
-1.88% |
48,200 |
2024/2/13 |
1,808 |
1,813 |
1,794 |
1,810 |
+1.40% |
45,000 |
2024/2/9 |
1,782 |
1,794 |
1,782 |
1,785 |
-0.22% |
11,000 |
2024/2/8 |
1,793 |
1,796 |
1,777 |
1,789 |
-0.33% |
25,300 |
2024/2/7 |
1,797 |
1,802 |
1,792 |
1,795 |
-0.28% |
11,200 |
2024/2/6 |
1,809 |
1,809 |
1,800 |
1,800 |
+0.17% |
16,200 |
2024/2/5 |
1,790 |
1,805 |
1,789 |
1,797 |
+0.90% |
19,700 |
2024/2/2 |
1,795 |
1,795 |
1,779 |
1,781 |
-0.61% |
19,400 |
2024/2/1 |
1,796 |
1,801 |
1,788 |
1,792 |
-0.22% |
20,400 |
2024/1/31 |
1,781 |
1,797 |
1,779 |
1,796 |
+0.45% |
18,700 |
2024/1/30 |
1,798 |
1,798 |
1,780 |
1,788 |
-0.50% |
16,100 |
2024/1/29 |
1,780 |
1,798 |
1,780 |
1,797 |
+1.35% |
36,600 |
2024/1/26 |
1,774 |
1,784 |
1,770 |
1,773 |
-0.28% |
30,500 |
2024/1/25 |
1,760 |
1,779 |
1,760 |
1,778 |
+1.02% |
17,200 |
2024/1/24 |
1,751 |
1,762 |
1,750 |
1,760 |
+0.17% |
19,000 |
2024/1/23 |
1,765 |
1,769 |
1,756 |
1,757 |
-0.23% |
18,200 |
2024/1/22 |
1,756 |
1,766 |
1,756 |
1,761 |
+0.28% |
23,100 |
2024/1/19 |
1,763 |
1,763 |
1,745 |
1,756 |
+0.17% |
36,600 |
2024/1/18 |
1,750 |
1,758 |
1,745 |
1,753 |
+0.69% |
23,400 |
2024/1/17 |
1,745 |
1,756 |
1,740 |
1,741 |
-0.17% |
19,400 |
2024/1/16 |
1,756 |
1,765 |
1,744 |
1,744 |
-1.02% |
21,800 |
2024/1/15 |
1,746 |
1,767 |
1,746 |
1,762 |
+0.80% |
20,000 |
2024/1/12 |
1,762 |
1,767 |
1,743 |
1,748 |
-0.79% |
20,600 |
2024/1/11 |
1,773 |
1,774 |
1,758 |
1,762 |
-0.40% |
31,000 |
2024/1/10 |
1,756 |
1,774 |
1,756 |
1,769 |
+0.74% |
32,000 |
2024/1/9 |
1,759 |
1,768 |
1,746 |
1,756 |
+0.17% |
31,100 |
2024/1/5 |
1,742 |
1,755 |
1,742 |
1,753 |
+0.75% |
30,800 |
2024/1/4 |
1,742 |
1,742 |
1,729 |
1,740 |
+0.06% |
27,000 |
2023/12/29 |
1,725 |
1,739 |
1,717 |
1,739 |
+0.75% |
31,400 |
2023/12/28 |
1,742 |
1,742 |
1,717 |
1,726 |
-3.41% |
52,300 |
2023/12/27 |
1,773 |
1,795 |
1,772 |
1,787 |
+0.62% |
48,400 |
2023/12/26 |
1,779 |
1,789 |
1,774 |
1,776 |
-0.22% |
23,200 |
2023/12/25 |
1,780 |
1,782 |
1,769 |
1,780 |
+0.56% |
21,000 |
2023/12/22 |
1,755 |
1,773 |
1,755 |
1,770 |
+0.97% |
17,600 |
2023/12/21 |
1,755 |
1,758 |
1,747 |
1,753 |
-0.28% |
25,300 |
2023/12/20 |
1,763 |
1,765 |
1,752 |
1,758 |
-0.28% |
15,100 |
2023/12/19 |
1,741 |
1,763 |
1,741 |
1,763 |
+1.26% |
19,500 |
2023/12/18 |
1,740 |
1,747 |
1,727 |
1,741 |
+0.12% |
22,400 |
2023/12/15 |
1,760 |
1,760 |
1,737 |
1,739 |
-0.34% |
20,200 |
2023/12/14 |
1,752 |
1,761 |
1,737 |
1,745 |
-0.80% |
29,000 |
2023/12/13 |
1,760 |
1,763 |
1,753 |
1,759 |
-0.28% |
18,300 |
2023/12/12 |
1,770 |
1,778 |
1,762 |
1,764 |
-0.23% |
14,200 |
2023/12/11 |
1,746 |
1,769 |
1,746 |
1,768 |
+1.26% |
20,600 |
2023/12/8 |
1,774 |
1,774 |
1,744 |
1,746 |
-1.63% |
33,600 |
2023/12/7 |
1,770 |
1,779 |
1,765 |
1,775 |
+0.00% |
18,800 |
2023/12/6 |
1,756 |
1,781 |
1,756 |
1,775 |
+0.85% |
19,500 |
2023/12/5 |
1,775 |
1,777 |
1,758 |
1,760 |
-1.18% |
26,400 |
2023/12/4 |
1,783 |
1,795 |
1,781 |
1,781 |
-0.39% |
22,300 |
2023/12/1 |
1,789 |
1,789 |
1,780 |
1,788 |
+0.00% |
15,100 |
2023/11/30 |
1,778 |
1,789 |
1,763 |
1,788 |
+0.96% |
17,000 |
2023/11/29 |
1,755 |
1,779 |
1,755 |
1,771 |
+0.45% |
21,600 |
2023/11/28 |
1,756 |
1,763 |
1,754 |
1,763 |
+0.34% |
11,800 |
2023/11/27 |
1,772 |
1,772 |
1,754 |
1,757 |
-0.40% |
12,600 |
2023/11/24 |
1,760 |
1,767 |
1,753 |
1,764 |
+0.74% |
22,900 |
2023/11/22 |
1,748 |
1,763 |
1,748 |
1,751 |
+0.11% |
10,300 |
2023/11/21 |
1,747 |
1,756 |
1,742 |
1,749 |
+0.87% |
19,400 |
2023/11/20 |
1,750 |
1,758 |
1,734 |
1,734 |
-0.46% |
24,500 |
2023/11/17 |
1,738 |
1,742 |
1,730 |
1,742 |
+0.58% |
14,500 |
2023/11/16 |
1,723 |
1,741 |
1,721 |
1,732 |
+0.93% |
16,500 |
2023/11/15 |
1,725 |
1,735 |
1,712 |
1,716 |
-0.35% |
34,800 |
2023/11/14 |
1,718 |
1,732 |
1,712 |
1,722 |
-0.17% |
17,100 |
2023/11/13 |
1,745 |
1,745 |
1,702 |
1,725 |
-1.65% |
28,900 |
2023/11/10 |
1,745 |
1,755 |
1,735 |
1,754 |
+0.06% |
15,900 |
2023/11/9 |
1,732 |
1,753 |
1,732 |
1,753 |
+0.75% |
19,100 |
2023/11/8 |
1,761 |
1,768 |
1,735 |
1,740 |
-1.19% |
18,800 |
2023/11/7 |
1,767 |
1,772 |
1,759 |
1,761 |
-0.56% |
11,900 |
2023/11/6 |
1,780 |
1,780 |
1,760 |
1,771 |
+0.57% |
26,800 |
2023/11/2 |
1,771 |
1,771 |
1,748 |
1,761 |
+0.17% |
25,800 |
2023/11/1 |
1,765 |
1,770 |
1,750 |
1,758 |
+0.17% |
20,900 |
2023/10/31 |
1,741 |
1,755 |
1,736 |
1,755 |
+0.80% |
20,300 |
2023/10/30 |
1,754 |
1,754 |
1,737 |
1,741 |
-0.68% |
14,900 |
2023/10/27 |
1,745 |
1,753 |
1,740 |
1,753 |
+1.45% |
13,700 |
2023/10/26 |
1,735 |
1,738 |
1,720 |
1,728 |
-0.40% |
10,900 |
2023/10/25 |
1,741 |
1,750 |
1,728 |
1,735 |
-0.06% |
22,500 |
2023/10/24 |
1,733 |
1,736 |
1,698 |
1,736 |
+0.17% |
23,400 |
2023/10/23 |
1,750 |
1,756 |
1,733 |
1,733 |
-1.37% |
21,700 |
2023/10/20 |
1,750 |
1,764 |
1,750 |
1,757 |
-0.28% |
23,500 |
2023/10/19 |
1,768 |
1,774 |
1,760 |
1,762 |
-0.56% |
9,900 |
2023/10/18 |
1,754 |
1,772 |
1,747 |
1,772 |
+0.68% |
16,900 |
2023/10/17 |
1,765 |
1,769 |
1,748 |
1,760 |
+0.92% |
13,100 |
2023/10/16 |
1,752 |
1,766 |
1,741 |
1,744 |
-1.19% |
21,500 |
2023/10/13 |
1,771 |
1,776 |
1,760 |
1,765 |
-1.18% |
17,600 |
2023/10/12 |
1,788 |
1,788 |
1,772 |
1,786 |
+0.22% |
16,800 |
2023/10/11 |
1,772 |
1,813 |
1,772 |
1,782 |
+0.56% |
41,900 |
2023/10/10 |
1,745 |
1,772 |
1,745 |
1,772 |
+1.61% |
24,900 |
2023/10/6 |
1,741 |
1,749 |
1,737 |
1,744 |
+0.40% |
20,600 |
2023/10/5 |
1,701 |
1,740 |
1,701 |
1,737 |
+2.42% |
38,900 |
2023/10/4 |
1,700 |
1,718 |
1,691 |
1,696 |
-2.02% |
43,200 |
2023/10/3 |
1,764 |
1,764 |
1,731 |
1,731 |
-1.98% |
31,400 |
2023/10/2 |
1,770 |
1,789 |
1,764 |
1,766 |
+0.17% |
36,200 |
2023/9/29 |
1,766 |
1,772 |
1,755 |
1,763 |
+0.06% |
23,800 |
2023/9/28 |
1,772 |
1,784 |
1,754 |
1,762 |
-0.28% |
43,800 |
2023/9/27 |
1,755 |
1,767 |
1,749 |
1,767 |
+0.91% |
157,600 |
2023/9/26 |
1,762 |
1,764 |
1,745 |
1,751 |
-0.57% |
23,200 |
2023/9/25 |
1,756 |
1,770 |
1,755 |
1,761 |
+0.11% |
19,900 |
2023/9/22 |
1,740 |
1,766 |
1,740 |
1,759 |
+0.34% |
17,700 |
2023/9/21 |
1,760 |
1,770 |
1,753 |
1,753 |
-0.11% |
13,600 |
2023/9/20 |
1,774 |
1,777 |
1,753 |
1,755 |
-1.74% |
31,900 |
2023/9/19 |
1,766 |
1,786 |
1,757 |
1,786 |
+1.13% |
35,400 |
2023/9/15 |
1,745 |
1,769 |
1,745 |
1,766 |
+1.32% |
23,400 |
2023/9/14 |
1,750 |
1,750 |
1,739 |
1,743 |
-0.23% |
10,500 |
|