日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
1,264 |
1,292 |
1,264 |
1,285 |
-0.70% |
900 |
2024/3/27 |
1,279 |
1,295 |
1,271 |
1,294 |
+1.81% |
1,000 |
2024/3/26 |
1,301 |
1,315 |
1,271 |
1,271 |
-2.23% |
8,900 |
2024/3/25 |
1,315 |
1,332 |
1,300 |
1,300 |
-2.11% |
2,300 |
2024/3/22 |
1,345 |
1,345 |
1,297 |
1,328 |
+0.45% |
5,100 |
2024/3/21 |
1,347 |
1,347 |
1,295 |
1,322 |
-1.93% |
5,900 |
2024/3/18 |
1,300 |
1,350 |
1,300 |
1,348 |
+3.30% |
2,300 |
2024/3/15 |
1,301 |
1,305 |
1,301 |
1,305 |
+0.38% |
400 |
2024/3/14 |
1,300 |
1,300 |
1,300 |
1,300 |
-2.18% |
300 |
2024/3/13 |
1,302 |
1,329 |
1,302 |
1,329 |
+2.07% |
300 |
2024/3/12 |
1,300 |
1,302 |
1,300 |
1,302 |
+0.15% |
600 |
2024/3/11 |
1,311 |
1,311 |
1,286 |
1,300 |
-0.69% |
1,500 |
2024/3/8 |
1,308 |
1,341 |
1,308 |
1,309 |
-1.58% |
2,300 |
2024/3/7 |
1,331 |
1,340 |
1,330 |
1,330 |
-0.08% |
4,100 |
2024/3/6 |
1,340 |
1,351 |
1,329 |
1,331 |
-1.33% |
1,100 |
2024/3/5 |
1,329 |
1,349 |
1,328 |
1,349 |
+1.73% |
1,100 |
2024/3/4 |
1,350 |
1,350 |
1,325 |
1,326 |
-2.50% |
2,600 |
2024/3/1 |
1,356 |
1,360 |
1,333 |
1,360 |
+0.29% |
1,900 |
2024/2/29 |
1,378 |
1,378 |
1,351 |
1,356 |
+0.00% |
900 |
2024/2/28 |
1,347 |
1,380 |
1,347 |
1,356 |
+1.73% |
1,000 |
2024/2/27 |
1,350 |
1,372 |
1,316 |
1,333 |
-2.34% |
2,700 |
2024/2/26 |
1,305 |
1,365 |
1,304 |
1,365 |
+5.00% |
5,400 |
2024/2/22 |
1,226 |
1,470 |
1,226 |
1,300 |
+6.56% |
32,600 |
2024/2/21 |
1,231 |
1,231 |
1,220 |
1,220 |
-0.65% |
1,700 |
2024/2/20 |
1,265 |
1,265 |
1,228 |
1,228 |
-1.76% |
2,400 |
2024/2/19 |
1,250 |
1,274 |
1,250 |
1,250 |
+1.63% |
500 |
2024/2/16 |
1,219 |
1,258 |
1,219 |
1,230 |
+0.41% |
2,400 |
2024/2/15 |
1,300 |
1,300 |
1,220 |
1,225 |
-8.99% |
9,700 |
2024/2/14 |
1,321 |
1,350 |
1,314 |
1,346 |
+1.97% |
4,000 |
2024/2/13 |
1,340 |
1,348 |
1,319 |
1,320 |
-1.35% |
2,700 |
2024/2/9 |
1,322 |
1,338 |
1,322 |
1,338 |
+0.53% |
800 |
2024/2/8 |
1,331 |
1,331 |
1,325 |
1,331 |
+0.08% |
700 |
2024/2/7 |
1,331 |
1,349 |
1,329 |
1,330 |
+0.00% |
1,600 |
2024/2/6 |
1,332 |
1,339 |
1,330 |
1,330 |
-1.12% |
700 |
2024/2/5 |
1,366 |
1,366 |
1,325 |
1,345 |
-1.54% |
1,100 |
2024/2/2 |
1,340 |
1,366 |
1,340 |
1,366 |
+1.11% |
700 |
2024/2/1 |
1,356 |
1,356 |
1,350 |
1,351 |
-0.37% |
500 |
2024/1/31 |
1,350 |
1,356 |
1,350 |
1,356 |
-1.02% |
900 |
2024/1/30 |
1,347 |
1,375 |
1,330 |
1,370 |
+3.55% |
3,300 |
2024/1/29 |
1,334 |
1,349 |
1,320 |
1,323 |
-0.82% |
2,900 |
2024/1/26 |
1,344 |
1,344 |
1,321 |
1,334 |
-0.37% |
700 |
2024/1/25 |
1,320 |
1,340 |
1,320 |
1,339 |
+1.59% |
1,100 |
2024/1/24 |
1,328 |
1,328 |
1,314 |
1,318 |
-1.13% |
1,300 |
2024/1/23 |
1,341 |
1,348 |
1,333 |
1,333 |
-1.26% |
1,500 |
2024/1/22 |
1,354 |
1,354 |
1,330 |
1,350 |
+1.96% |
1,300 |
2024/1/19 |
1,325 |
1,325 |
1,324 |
1,324 |
-0.90% |
200 |
2024/1/18 |
1,328 |
1,337 |
1,320 |
1,336 |
+1.14% |
800 |
2024/1/17 |
1,320 |
1,357 |
1,320 |
1,321 |
-0.90% |
1,800 |
2024/1/16 |
1,347 |
1,357 |
1,319 |
1,333 |
-0.15% |
3,300 |
2024/1/15 |
1,321 |
1,335 |
1,310 |
1,335 |
+1.06% |
4,900 |
2024/1/12 |
1,321 |
1,334 |
1,316 |
1,321 |
+0.00% |
1,000 |
2024/1/11 |
1,330 |
1,343 |
1,321 |
1,321 |
-0.68% |
1,200 |
2024/1/10 |
1,342 |
1,347 |
1,302 |
1,330 |
-0.82% |
5,500 |
2024/1/9 |
1,359 |
1,361 |
1,340 |
1,341 |
-1.61% |
2,100 |
2024/1/5 |
1,351 |
1,370 |
1,350 |
1,363 |
+0.59% |
2,200 |
2024/1/4 |
1,355 |
1,355 |
1,327 |
1,355 |
+2.11% |
3,200 |
2023/12/29 |
1,370 |
1,400 |
1,323 |
1,327 |
-2.28% |
9,600 |
2023/12/28 |
1,329 |
1,362 |
1,290 |
1,358 |
+3.59% |
5,200 |
2023/12/27 |
1,330 |
1,338 |
1,311 |
1,311 |
-1.43% |
5,900 |
2023/12/26 |
1,329 |
1,354 |
1,319 |
1,330 |
+0.08% |
3,600 |
2023/12/25 |
1,374 |
1,374 |
1,288 |
1,329 |
-3.28% |
9,100 |
2023/12/22 |
1,322 |
1,540 |
1,322 |
1,374 |
+3.23% |
38,600 |
2023/12/21 |
1,362 |
1,362 |
1,321 |
1,331 |
-2.28% |
1,200 |
2023/12/20 |
1,334 |
1,362 |
1,319 |
1,362 |
+3.18% |
5,700 |
2023/12/19 |
1,348 |
1,348 |
1,320 |
1,320 |
-2.08% |
2,800 |
2023/12/18 |
1,331 |
1,360 |
1,325 |
1,348 |
+0.00% |
1,300 |
2023/12/15 |
1,312 |
1,348 |
1,300 |
1,348 |
+2.74% |
3,400 |
2023/12/14 |
1,372 |
1,372 |
1,300 |
1,312 |
-4.23% |
8,800 |
2023/12/13 |
1,410 |
1,410 |
1,370 |
1,370 |
-3.18% |
6,700 |
2023/12/12 |
1,440 |
1,465 |
1,415 |
1,415 |
-1.67% |
2,300 |
2023/12/11 |
1,465 |
1,465 |
1,429 |
1,439 |
-1.77% |
3,200 |
2023/12/8 |
1,460 |
1,465 |
1,460 |
1,465 |
-0.95% |
900 |
2023/12/7 |
1,494 |
1,494 |
1,462 |
1,479 |
-0.80% |
600 |
2023/12/6 |
1,473 |
1,500 |
1,472 |
1,491 |
+1.22% |
2,300 |
2023/12/5 |
1,478 |
1,480 |
1,462 |
1,473 |
-0.34% |
500 |
2023/12/4 |
1,500 |
1,500 |
1,461 |
1,478 |
-1.47% |
3,100 |
2023/12/1 |
1,528 |
1,528 |
1,463 |
1,500 |
-1.83% |
2,100 |
2023/11/30 |
1,525 |
1,528 |
1,490 |
1,528 |
+0.46% |
3,200 |
2023/11/29 |
1,525 |
1,525 |
1,507 |
1,521 |
-0.98% |
700 |
2023/11/28 |
1,551 |
1,551 |
1,533 |
1,536 |
-0.97% |
800 |
2023/11/27 |
1,590 |
1,590 |
1,540 |
1,551 |
-2.45% |
3,100 |
2023/11/24 |
1,580 |
1,601 |
1,551 |
1,590 |
-0.93% |
4,400 |
2023/11/22 |
1,521 |
1,670 |
1,521 |
1,605 |
+5.52% |
6,800 |
2023/11/21 |
1,490 |
1,549 |
1,490 |
1,521 |
+2.84% |
2,900 |
2023/11/20 |
1,480 |
1,511 |
1,430 |
1,479 |
+1.58% |
8,400 |
2023/11/17 |
1,486 |
1,486 |
1,440 |
1,456 |
-2.93% |
6,700 |
2023/11/16 |
1,535 |
1,535 |
1,493 |
1,500 |
-2.28% |
8,300 |
2023/11/15 |
1,575 |
1,601 |
1,535 |
1,535 |
-3.46% |
8,400 |
2023/11/14 |
1,609 |
1,609 |
1,580 |
1,590 |
-3.58% |
5,900 |
2023/11/13 |
1,666 |
1,684 |
1,595 |
1,649 |
-1.02% |
13,200 |
2023/11/10 |
1,668 |
1,673 |
1,654 |
1,666 |
-0.83% |
3,100 |
2023/11/9 |
1,654 |
1,680 |
1,647 |
1,680 |
+1.63% |
3,700 |
2023/11/8 |
1,704 |
1,733 |
1,638 |
1,653 |
-2.94% |
10,200 |
2023/11/7 |
1,735 |
1,778 |
1,703 |
1,703 |
-0.87% |
11,600 |
2023/11/6 |
1,712 |
1,839 |
1,689 |
1,718 |
-1.60% |
36,600 |
2023/11/2 |
1,797 |
1,873 |
1,705 |
1,746 |
+1.16% |
99,500 |
2023/11/1 |
1,661 |
1,981 |
1,661 |
1,726 |
+9.17% |
542,200 |
2023/10/31 |
1,650 |
1,687 |
1,581 |
1,581 |
-4.70% |
27,100 |
2023/10/30 |
1,815 |
1,815 |
1,647 |
1,659 |
-9.10% |
84,300 |
2023/10/27 |
1,650 |
1,970 |
1,604 |
1,825 |
+16.24% |
616,100 |
2023/10/26 |
2,147 |
2,163 |
1,570 |
1,570 |
-10.95% |
497,800 |
2023/10/25 |
1,671 |
1,763 |
1,649 |
1,763 |
+20.51% |
26,400 |
2023/10/24 |
1,505 |
1,535 |
1,459 |
1,463 |
-2.60% |
2,500 |
2023/10/23 |
1,509 |
1,523 |
1,502 |
1,502 |
-0.46% |
400 |
2023/10/20 |
1,525 |
1,548 |
1,509 |
1,509 |
-0.98% |
1,400 |
2023/10/19 |
1,515 |
1,524 |
1,509 |
1,524 |
-0.97% |
1,200 |
2023/10/18 |
1,520 |
1,539 |
1,520 |
1,539 |
-1.35% |
3,500 |
2023/10/17 |
1,535 |
1,574 |
1,526 |
1,560 |
-0.95% |
3,200 |
2023/10/16 |
1,585 |
1,614 |
1,535 |
1,575 |
-2.11% |
3,100 |
2023/10/13 |
1,605 |
1,622 |
1,605 |
1,609 |
-1.53% |
400 |
2023/10/12 |
1,603 |
1,638 |
1,603 |
1,634 |
-0.12% |
1,700 |
2023/10/11 |
1,621 |
1,639 |
1,621 |
1,636 |
+0.12% |
1,100 |
2023/10/10 |
1,658 |
1,658 |
1,633 |
1,634 |
-0.31% |
1,300 |
2023/10/6 |
1,615 |
1,640 |
1,614 |
1,639 |
+0.74% |
2,100 |
2023/10/5 |
1,625 |
1,627 |
1,617 |
1,627 |
-0.18% |
600 |
2023/10/4 |
1,688 |
1,700 |
1,616 |
1,630 |
-2.69% |
7,400 |
2023/10/3 |
1,710 |
1,719 |
1,675 |
1,675 |
-2.05% |
3,100 |
2023/10/2 |
1,702 |
1,742 |
1,699 |
1,710 |
-1.04% |
2,000 |
2023/9/29 |
1,722 |
1,754 |
1,710 |
1,728 |
-0.69% |
1,300 |
2023/9/28 |
1,716 |
1,740 |
1,716 |
1,740 |
+1.40% |
700 |
2023/9/27 |
1,728 |
1,745 |
1,712 |
1,716 |
-1.94% |
2,000 |
2023/9/26 |
1,727 |
1,750 |
1,727 |
1,750 |
+0.40% |
600 |
2023/9/25 |
1,757 |
1,757 |
1,731 |
1,743 |
-0.80% |
600 |
|