日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
1,895 |
1,932 |
1,878 |
1,878 |
-0.90% |
21,000 |
2024/3/27 |
1,929 |
1,929 |
1,893 |
1,895 |
-2.77% |
24,400 |
2024/3/26 |
1,868 |
1,960 |
1,851 |
1,949 |
+4.17% |
51,500 |
2024/3/25 |
1,874 |
1,927 |
1,868 |
1,871 |
-0.16% |
64,600 |
2024/3/22 |
1,914 |
1,948 |
1,870 |
1,874 |
-1.21% |
60,700 |
2024/3/21 |
2,000 |
2,015 |
1,871 |
1,897 |
-5.29% |
124,200 |
2024/3/19 |
1,824 |
2,030 |
1,806 |
2,003 |
+9.63% |
337,500 |
2024/3/18 |
1,718 |
1,827 |
1,648 |
1,827 |
+2.12% |
213,500 |
2024/3/15 |
1,801 |
1,857 |
1,750 |
1,789 |
-1.60% |
79,200 |
2024/3/14 |
1,832 |
1,835 |
1,766 |
1,818 |
-0.76% |
59,500 |
2024/3/13 |
1,810 |
1,838 |
1,773 |
1,832 |
+3.15% |
45,100 |
2024/3/12 |
1,711 |
1,794 |
1,711 |
1,776 |
+2.48% |
33,400 |
2024/3/11 |
1,765 |
1,770 |
1,709 |
1,733 |
-4.25% |
44,800 |
2024/3/8 |
1,810 |
1,844 |
1,790 |
1,810 |
+1.12% |
44,600 |
2024/3/7 |
1,815 |
1,845 |
1,762 |
1,790 |
+0.06% |
46,700 |
2024/3/6 |
1,725 |
1,800 |
1,715 |
1,789 |
+1.94% |
54,300 |
2024/3/5 |
1,726 |
1,764 |
1,685 |
1,755 |
+0.46% |
36,700 |
2024/3/4 |
1,767 |
1,807 |
1,740 |
1,747 |
-0.11% |
44,400 |
2024/3/1 |
1,752 |
1,774 |
1,730 |
1,749 |
-0.11% |
22,900 |
2024/2/29 |
1,790 |
1,804 |
1,745 |
1,751 |
-2.07% |
31,600 |
2024/2/28 |
1,833 |
1,840 |
1,783 |
1,788 |
-2.45% |
22,400 |
2024/2/27 |
1,868 |
1,868 |
1,811 |
1,833 |
+0.88% |
38,400 |
2024/2/26 |
1,772 |
1,844 |
1,707 |
1,817 |
+4.43% |
93,200 |
2024/2/22 |
1,653 |
1,774 |
1,653 |
1,740 |
+7.61% |
85,500 |
2024/2/21 |
1,673 |
1,673 |
1,616 |
1,617 |
-3.46% |
17,300 |
2024/2/20 |
1,699 |
1,699 |
1,660 |
1,675 |
-0.89% |
22,700 |
2024/2/19 |
1,571 |
1,690 |
1,563 |
1,690 |
+6.96% |
49,900 |
2024/2/16 |
1,584 |
1,595 |
1,562 |
1,580 |
+0.19% |
16,900 |
2024/2/15 |
1,625 |
1,626 |
1,577 |
1,577 |
-3.01% |
24,400 |
2024/2/14 |
1,645 |
1,645 |
1,614 |
1,626 |
-1.51% |
18,500 |
2024/2/13 |
1,625 |
1,665 |
1,625 |
1,651 |
+2.04% |
39,800 |
2024/2/9 |
1,632 |
1,636 |
1,580 |
1,618 |
-0.37% |
28,100 |
2024/2/8 |
1,590 |
1,630 |
1,554 |
1,624 |
+2.27% |
53,600 |
2024/2/7 |
1,588 |
1,610 |
1,570 |
1,588 |
+0.76% |
20,100 |
2024/2/6 |
1,557 |
1,588 |
1,526 |
1,576 |
+2.01% |
20,400 |
2024/2/5 |
1,576 |
1,576 |
1,513 |
1,545 |
-1.65% |
20,700 |
2024/2/2 |
1,585 |
1,610 |
1,565 |
1,571 |
-1.32% |
14,400 |
2024/2/1 |
1,649 |
1,649 |
1,584 |
1,592 |
-3.05% |
14,700 |
2024/1/31 |
1,620 |
1,642 |
1,605 |
1,642 |
+0.43% |
22,400 |
2024/1/30 |
1,709 |
1,720 |
1,630 |
1,635 |
-4.27% |
64,200 |
2024/1/29 |
1,663 |
1,708 |
1,630 |
1,708 |
+4.27% |
89,800 |
2024/1/26 |
1,611 |
1,663 |
1,599 |
1,638 |
+2.82% |
51,500 |
2024/1/25 |
1,578 |
1,613 |
1,565 |
1,593 |
+2.64% |
52,900 |
2024/1/24 |
1,524 |
1,568 |
1,520 |
1,552 |
+1.84% |
19,300 |
2024/1/23 |
1,540 |
1,545 |
1,501 |
1,524 |
-1.80% |
27,900 |
2024/1/22 |
1,550 |
1,565 |
1,538 |
1,552 |
+1.44% |
25,600 |
2024/1/19 |
1,480 |
1,535 |
1,476 |
1,530 |
+3.87% |
22,800 |
2024/1/18 |
1,454 |
1,496 |
1,450 |
1,473 |
+0.14% |
16,800 |
2024/1/17 |
1,487 |
1,510 |
1,466 |
1,471 |
-1.41% |
22,600 |
2024/1/16 |
1,494 |
1,524 |
1,492 |
1,492 |
-0.13% |
19,900 |
2024/1/15 |
1,517 |
1,536 |
1,492 |
1,494 |
-1.78% |
20,900 |
2024/1/12 |
1,480 |
1,524 |
1,480 |
1,521 |
+1.74% |
25,700 |
2024/1/11 |
1,501 |
1,515 |
1,470 |
1,495 |
-0.80% |
42,700 |
2024/1/10 |
1,559 |
1,563 |
1,501 |
1,507 |
-2.96% |
37,200 |
2024/1/9 |
1,550 |
1,570 |
1,546 |
1,553 |
+0.78% |
22,400 |
2024/1/5 |
1,580 |
1,580 |
1,541 |
1,541 |
-2.53% |
15,600 |
2024/1/4 |
1,535 |
1,601 |
1,522 |
1,581 |
+0.89% |
24,100 |
2023/12/29 |
1,603 |
1,603 |
1,549 |
1,567 |
-2.37% |
36,500 |
2023/12/28 |
1,519 |
1,620 |
1,518 |
1,605 |
+4.83% |
68,700 |
2023/12/27 |
1,495 |
1,540 |
1,495 |
1,531 |
+2.20% |
35,500 |
2023/12/26 |
1,507 |
1,522 |
1,492 |
1,498 |
-0.20% |
24,100 |
2023/12/25 |
1,500 |
1,524 |
1,489 |
1,501 |
-0.27% |
22,600 |
2023/12/22 |
1,508 |
1,530 |
1,496 |
1,505 |
-1.31% |
36,900 |
2023/12/21 |
1,481 |
1,530 |
1,481 |
1,525 |
+1.67% |
52,000 |
2023/12/20 |
1,530 |
1,569 |
1,489 |
1,500 |
-1.96% |
104,800 |
2023/12/19 |
1,538 |
1,584 |
1,503 |
1,530 |
-0.52% |
289,800 |
2023/12/18 |
1,399 |
1,538 |
1,383 |
1,538 |
+18.95% |
689,800 |
2023/12/15 |
1,350 |
1,366 |
1,280 |
1,293 |
-5.21% |
50,600 |
2023/12/14 |
1,340 |
1,375 |
1,331 |
1,364 |
+1.79% |
21,200 |
2023/12/13 |
1,330 |
1,358 |
1,330 |
1,340 |
-0.30% |
14,400 |
2023/12/12 |
1,362 |
1,385 |
1,340 |
1,344 |
-1.32% |
16,500 |
2023/12/11 |
1,364 |
1,384 |
1,320 |
1,362 |
-0.66% |
27,100 |
2023/12/8 |
1,365 |
1,385 |
1,340 |
1,371 |
+0.44% |
27,900 |
2023/12/7 |
1,342 |
1,375 |
1,326 |
1,365 |
+0.15% |
45,900 |
2023/12/6 |
1,318 |
1,369 |
1,318 |
1,363 |
+2.33% |
49,500 |
2023/12/5 |
1,294 |
1,346 |
1,284 |
1,332 |
+1.37% |
59,000 |
2023/12/4 |
1,222 |
1,337 |
1,222 |
1,314 |
+7.00% |
83,500 |
2023/12/1 |
1,235 |
1,249 |
1,220 |
1,228 |
-1.37% |
11,900 |
2023/11/30 |
1,246 |
1,260 |
1,244 |
1,245 |
-1.35% |
3,500 |
2023/11/29 |
1,250 |
1,270 |
1,239 |
1,262 |
-0.24% |
16,400 |
2023/11/28 |
1,248 |
1,280 |
1,235 |
1,265 |
+1.36% |
15,400 |
2023/11/27 |
1,257 |
1,275 |
1,245 |
1,248 |
-0.72% |
12,700 |
2023/11/24 |
1,259 |
1,277 |
1,252 |
1,257 |
-0.48% |
8,600 |
2023/11/22 |
1,311 |
1,311 |
1,252 |
1,263 |
-4.10% |
26,600 |
2023/11/21 |
1,250 |
1,317 |
1,250 |
1,317 |
+5.28% |
70,600 |
2023/11/20 |
1,180 |
1,258 |
1,170 |
1,251 |
+6.02% |
41,200 |
2023/11/17 |
1,157 |
1,190 |
1,157 |
1,180 |
+0.85% |
10,700 |
2023/11/16 |
1,154 |
1,182 |
1,154 |
1,170 |
+0.00% |
24,100 |
2023/11/15 |
1,173 |
1,187 |
1,163 |
1,170 |
-0.26% |
12,300 |
2023/11/14 |
1,182 |
1,184 |
1,169 |
1,173 |
-0.76% |
8,500 |
2023/11/13 |
1,200 |
1,224 |
1,113 |
1,182 |
+0.68% |
27,700 |
2023/11/10 |
1,209 |
1,209 |
1,170 |
1,174 |
-3.37% |
10,900 |
2023/11/9 |
1,196 |
1,216 |
1,174 |
1,215 |
+2.70% |
20,100 |
2023/11/8 |
1,197 |
1,225 |
1,165 |
1,183 |
-5.28% |
45,800 |
2023/11/7 |
1,227 |
1,249 |
1,220 |
1,249 |
+0.81% |
10,600 |
2023/11/6 |
1,215 |
1,245 |
1,207 |
1,239 |
+4.38% |
14,000 |
2023/11/2 |
1,181 |
1,219 |
1,178 |
1,187 |
+1.11% |
25,200 |
2023/11/1 |
1,202 |
1,209 |
1,172 |
1,174 |
-1.51% |
10,000 |
2023/10/31 |
1,210 |
1,210 |
1,164 |
1,192 |
-1.57% |
14,400 |
2023/10/30 |
1,248 |
1,277 |
1,183 |
1,211 |
+4.13% |
78,800 |
2023/10/27 |
1,137 |
1,163 |
1,130 |
1,163 |
+3.01% |
58,800 |
2023/10/26 |
1,164 |
1,164 |
1,115 |
1,129 |
-3.17% |
12,700 |
2023/10/25 |
1,160 |
1,199 |
1,160 |
1,166 |
+0.52% |
7,300 |
2023/10/24 |
1,162 |
1,184 |
1,113 |
1,160 |
+0.87% |
29,600 |
2023/10/23 |
1,142 |
1,208 |
1,112 |
1,150 |
-1.88% |
46,400 |
2023/10/20 |
1,195 |
1,197 |
1,160 |
1,172 |
-2.33% |
12,300 |
2023/10/19 |
1,227 |
1,227 |
1,193 |
1,200 |
-1.96% |
14,500 |
2023/10/18 |
1,203 |
1,234 |
1,203 |
1,224 |
+1.16% |
10,800 |
2023/10/17 |
1,183 |
1,240 |
1,183 |
1,210 |
+2.28% |
16,300 |
2023/10/16 |
1,200 |
1,209 |
1,167 |
1,183 |
-3.03% |
22,600 |
2023/10/13 |
1,247 |
1,247 |
1,213 |
1,220 |
-1.61% |
34,500 |
2023/10/12 |
1,200 |
1,240 |
1,199 |
1,240 |
+5.44% |
41,200 |
2023/10/11 |
1,170 |
1,185 |
1,159 |
1,176 |
+0.51% |
31,600 |
2023/10/10 |
1,130 |
1,171 |
1,130 |
1,170 |
+3.27% |
18,200 |
2023/10/6 |
1,102 |
1,156 |
1,066 |
1,133 |
+3.19% |
31,600 |
2023/10/5 |
1,081 |
1,122 |
1,076 |
1,098 |
+1.76% |
15,000 |
2023/10/4 |
1,066 |
1,112 |
1,060 |
1,079 |
+0.09% |
16,100 |
2023/10/3 |
1,128 |
1,145 |
1,078 |
1,078 |
-4.77% |
16,800 |
2023/10/2 |
1,163 |
1,168 |
1,129 |
1,132 |
-2.08% |
14,000 |
2023/9/29 |
1,140 |
1,156 |
1,122 |
1,156 |
+2.03% |
14,000 |
2023/9/28 |
1,131 |
1,148 |
1,123 |
1,133 |
-0.96% |
4,700 |
2023/9/27 |
1,118 |
1,172 |
1,118 |
1,144 |
+0.44% |
31,600 |
2023/9/26 |
1,149 |
1,149 |
1,131 |
1,139 |
-1.39% |
11,700 |
|