日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
1,451 |
1,471 |
1,451 |
1,464 |
-2.79% |
21,700 |
2024/3/27 |
1,506 |
1,506 |
1,500 |
1,506 |
+0.20% |
19,900 |
2024/3/26 |
1,503 |
1,508 |
1,500 |
1,503 |
+0.27% |
8,300 |
2024/3/25 |
1,496 |
1,500 |
1,493 |
1,499 |
+0.20% |
7,200 |
2024/3/22 |
1,494 |
1,496 |
1,491 |
1,496 |
+0.13% |
5,500 |
2024/3/21 |
1,492 |
1,494 |
1,491 |
1,494 |
+0.20% |
5,600 |
2024/3/19 |
1,493 |
1,493 |
1,490 |
1,491 |
-0.13% |
5,600 |
2024/3/18 |
1,494 |
1,494 |
1,490 |
1,493 |
+0.00% |
3,200 |
2024/3/15 |
1,492 |
1,494 |
1,490 |
1,493 |
+0.07% |
4,700 |
2024/3/14 |
1,492 |
1,494 |
1,490 |
1,492 |
+0.13% |
2,700 |
2024/3/13 |
1,493 |
1,493 |
1,489 |
1,490 |
-0.20% |
2,400 |
2024/3/12 |
1,491 |
1,493 |
1,489 |
1,493 |
+0.13% |
1,700 |
2024/3/11 |
1,493 |
1,494 |
1,488 |
1,491 |
+0.07% |
4,400 |
2024/3/8 |
1,491 |
1,494 |
1,490 |
1,490 |
+0.00% |
4,200 |
2024/3/7 |
1,491 |
1,493 |
1,489 |
1,490 |
-0.07% |
2,100 |
2024/3/6 |
1,491 |
1,494 |
1,491 |
1,491 |
+0.00% |
22,300 |
2024/3/5 |
1,492 |
1,492 |
1,490 |
1,491 |
+0.13% |
1,300 |
2024/3/4 |
1,493 |
1,493 |
1,489 |
1,489 |
+0.00% |
3,800 |
2024/3/1 |
1,495 |
1,495 |
1,489 |
1,489 |
+0.00% |
3,300 |
2024/2/29 |
1,494 |
1,494 |
1,489 |
1,489 |
-0.20% |
2,600 |
2024/2/28 |
1,490 |
1,493 |
1,488 |
1,492 |
+0.40% |
4,600 |
2024/2/27 |
1,486 |
1,491 |
1,485 |
1,486 |
-0.07% |
3,100 |
2024/2/26 |
1,492 |
1,495 |
1,487 |
1,487 |
-0.34% |
4,900 |
2024/2/22 |
1,488 |
1,493 |
1,488 |
1,492 |
+0.27% |
2,600 |
2024/2/21 |
1,484 |
1,494 |
1,484 |
1,488 |
+0.27% |
3,300 |
2024/2/20 |
1,484 |
1,490 |
1,483 |
1,484 |
+0.00% |
3,700 |
2024/2/19 |
1,486 |
1,486 |
1,482 |
1,484 |
-0.13% |
3,500 |
2024/2/16 |
1,485 |
1,490 |
1,479 |
1,486 |
+0.07% |
7,300 |
2024/2/15 |
1,486 |
1,492 |
1,485 |
1,485 |
+0.00% |
5,300 |
2024/2/14 |
1,490 |
1,495 |
1,484 |
1,485 |
-0.54% |
3,400 |
2024/2/13 |
1,485 |
1,493 |
1,485 |
1,493 |
+0.40% |
3,500 |
2024/2/9 |
1,490 |
1,494 |
1,486 |
1,487 |
-0.60% |
3,700 |
2024/2/8 |
1,490 |
1,496 |
1,490 |
1,496 |
+0.27% |
4,100 |
2024/2/7 |
1,495 |
1,500 |
1,492 |
1,492 |
-0.13% |
3,600 |
2024/2/6 |
1,497 |
1,499 |
1,490 |
1,494 |
-1.06% |
8,300 |
2024/2/5 |
1,501 |
1,510 |
1,495 |
1,510 |
+0.80% |
12,500 |
2024/2/2 |
1,493 |
1,498 |
1,490 |
1,498 |
+0.27% |
3,600 |
2024/2/1 |
1,496 |
1,497 |
1,493 |
1,494 |
-0.20% |
3,200 |
2024/1/31 |
1,485 |
1,497 |
1,483 |
1,497 |
+1.77% |
5,800 |
2024/1/30 |
1,500 |
1,501 |
1,471 |
1,471 |
-2.00% |
26,100 |
2024/1/29 |
1,499 |
1,501 |
1,498 |
1,501 |
+0.20% |
3,700 |
2024/1/26 |
1,500 |
1,500 |
1,496 |
1,498 |
-0.13% |
3,900 |
2024/1/25 |
1,495 |
1,500 |
1,495 |
1,500 |
+0.27% |
5,500 |
2024/1/24 |
1,497 |
1,500 |
1,496 |
1,496 |
-0.07% |
2,600 |
2024/1/23 |
1,495 |
1,499 |
1,494 |
1,497 |
+0.13% |
3,600 |
2024/1/22 |
1,493 |
1,498 |
1,493 |
1,495 |
+0.13% |
2,600 |
2024/1/19 |
1,492 |
1,501 |
1,492 |
1,493 |
-0.13% |
3,900 |
2024/1/18 |
1,496 |
1,501 |
1,494 |
1,495 |
-0.07% |
3,200 |
2024/1/17 |
1,492 |
1,500 |
1,490 |
1,496 |
+0.07% |
5,300 |
2024/1/16 |
1,504 |
1,504 |
1,495 |
1,495 |
-0.40% |
5,800 |
2024/1/15 |
1,501 |
1,503 |
1,500 |
1,501 |
+0.00% |
5,600 |
2024/1/12 |
1,505 |
1,505 |
1,500 |
1,501 |
-0.13% |
3,900 |
2024/1/11 |
1,505 |
1,506 |
1,500 |
1,503 |
+0.20% |
2,800 |
2024/1/10 |
1,511 |
1,523 |
1,500 |
1,500 |
+0.13% |
15,000 |
2024/1/9 |
1,497 |
1,501 |
1,493 |
1,498 |
+0.40% |
7,500 |
2024/1/5 |
1,493 |
1,494 |
1,490 |
1,492 |
+0.13% |
4,100 |
2024/1/4 |
1,487 |
1,491 |
1,486 |
1,490 |
+0.34% |
4,100 |
2023/12/29 |
1,485 |
1,486 |
1,483 |
1,485 |
+0.00% |
3,300 |
2023/12/28 |
1,483 |
1,485 |
1,482 |
1,485 |
+0.13% |
3,500 |
2023/12/27 |
1,480 |
1,483 |
1,480 |
1,483 |
+0.20% |
11,900 |
2023/12/26 |
1,479 |
1,481 |
1,477 |
1,480 |
-0.07% |
8,000 |
2023/12/25 |
1,478 |
1,482 |
1,478 |
1,481 |
-0.07% |
6,700 |
2023/12/22 |
1,480 |
1,482 |
1,480 |
1,482 |
+0.07% |
4,600 |
2023/12/21 |
1,483 |
1,483 |
1,478 |
1,481 |
+0.00% |
9,300 |
2023/12/20 |
1,482 |
1,482 |
1,480 |
1,481 |
-0.07% |
5,200 |
2023/12/19 |
1,480 |
1,482 |
1,480 |
1,482 |
-0.07% |
4,700 |
2023/12/18 |
1,482 |
1,483 |
1,480 |
1,483 |
+0.07% |
8,100 |
2023/12/15 |
1,488 |
1,489 |
1,482 |
1,482 |
-0.27% |
10,300 |
2023/12/14 |
1,487 |
1,489 |
1,486 |
1,486 |
-0.07% |
3,500 |
2023/12/13 |
1,489 |
1,490 |
1,486 |
1,487 |
+0.00% |
3,500 |
2023/12/12 |
1,490 |
1,492 |
1,487 |
1,487 |
-0.20% |
4,900 |
2023/12/11 |
1,487 |
1,490 |
1,486 |
1,490 |
+0.00% |
5,000 |
2023/12/8 |
1,490 |
1,493 |
1,487 |
1,490 |
-0.13% |
5,800 |
2023/12/7 |
1,494 |
1,494 |
1,489 |
1,492 |
+0.07% |
3,600 |
2023/12/6 |
1,488 |
1,491 |
1,488 |
1,491 |
+0.20% |
4,200 |
2023/12/5 |
1,490 |
1,491 |
1,488 |
1,488 |
-0.20% |
4,000 |
2023/12/4 |
1,490 |
1,494 |
1,488 |
1,491 |
+0.13% |
4,700 |
2023/12/1 |
1,490 |
1,491 |
1,489 |
1,489 |
-0.27% |
3,100 |
2023/11/30 |
1,492 |
1,494 |
1,489 |
1,493 |
+0.13% |
3,600 |
2023/11/29 |
1,488 |
1,495 |
1,488 |
1,491 |
+0.00% |
4,600 |
2023/11/28 |
1,490 |
1,494 |
1,488 |
1,491 |
+0.07% |
4,700 |
2023/11/27 |
1,489 |
1,491 |
1,487 |
1,490 |
+0.00% |
4,300 |
2023/11/24 |
1,491 |
1,494 |
1,490 |
1,490 |
-0.07% |
5,600 |
2023/11/22 |
1,487 |
1,492 |
1,487 |
1,491 |
+0.20% |
2,600 |
2023/11/21 |
1,496 |
1,496 |
1,488 |
1,488 |
-0.33% |
4,100 |
2023/11/20 |
1,494 |
1,495 |
1,492 |
1,493 |
-0.07% |
4,100 |
2023/11/17 |
1,495 |
1,499 |
1,494 |
1,494 |
-0.07% |
2,100 |
2023/11/16 |
1,495 |
1,499 |
1,492 |
1,495 |
+0.00% |
6,500 |
2023/11/15 |
1,492 |
1,499 |
1,492 |
1,495 |
+0.20% |
2,100 |
2023/11/14 |
1,485 |
1,495 |
1,485 |
1,492 |
+0.47% |
3,600 |
2023/11/13 |
1,485 |
1,492 |
1,485 |
1,485 |
-0.40% |
6,200 |
2023/11/10 |
1,492 |
1,494 |
1,490 |
1,491 |
-0.20% |
1,800 |
2023/11/9 |
1,499 |
1,500 |
1,486 |
1,494 |
-0.27% |
7,500 |
2023/11/8 |
1,497 |
1,500 |
1,497 |
1,498 |
+0.07% |
2,400 |
2023/11/7 |
1,514 |
1,514 |
1,496 |
1,497 |
+0.20% |
4,900 |
2023/11/6 |
1,486 |
1,495 |
1,486 |
1,494 |
+0.54% |
5,000 |
2023/11/2 |
1,487 |
1,493 |
1,484 |
1,486 |
+0.07% |
4,800 |
2023/11/1 |
1,480 |
1,492 |
1,480 |
1,485 |
+0.34% |
4,200 |
2023/10/31 |
1,480 |
1,491 |
1,480 |
1,480 |
+0.00% |
7,200 |
2023/10/30 |
1,506 |
1,506 |
1,480 |
1,480 |
-1.73% |
24,200 |
2023/10/27 |
1,506 |
1,510 |
1,505 |
1,506 |
+0.00% |
3,800 |
2023/10/26 |
1,507 |
1,509 |
1,506 |
1,506 |
+0.00% |
2,400 |
2023/10/25 |
1,508 |
1,515 |
1,506 |
1,506 |
-0.07% |
3,900 |
2023/10/24 |
1,508 |
1,514 |
1,505 |
1,507 |
-0.20% |
6,600 |
2023/10/23 |
1,510 |
1,512 |
1,509 |
1,510 |
-0.20% |
4,300 |
2023/10/20 |
1,515 |
1,520 |
1,513 |
1,513 |
-0.20% |
4,800 |
2023/10/19 |
1,520 |
1,520 |
1,516 |
1,516 |
-0.26% |
3,700 |
2023/10/18 |
1,521 |
1,524 |
1,520 |
1,520 |
-0.07% |
2,600 |
2023/10/17 |
1,524 |
1,530 |
1,521 |
1,521 |
-0.20% |
4,900 |
2023/10/16 |
1,531 |
1,532 |
1,524 |
1,524 |
-0.46% |
6,200 |
2023/10/13 |
1,535 |
1,535 |
1,531 |
1,531 |
-0.07% |
4,100 |
2023/10/12 |
1,534 |
1,537 |
1,532 |
1,532 |
+0.00% |
3,700 |
2023/10/11 |
1,536 |
1,536 |
1,532 |
1,532 |
-0.33% |
1,800 |
2023/10/10 |
1,535 |
1,537 |
1,532 |
1,537 |
+0.26% |
3,900 |
2023/10/6 |
1,531 |
1,535 |
1,531 |
1,533 |
+0.20% |
1,900 |
2023/10/5 |
1,534 |
1,534 |
1,530 |
1,530 |
-0.26% |
5,700 |
2023/10/4 |
1,532 |
1,534 |
1,530 |
1,534 |
+0.07% |
5,000 |
2023/10/3 |
1,538 |
1,538 |
1,532 |
1,533 |
-0.26% |
3,700 |
2023/10/2 |
1,535 |
1,539 |
1,535 |
1,537 |
+0.13% |
2,400 |
2023/9/29 |
1,542 |
1,542 |
1,535 |
1,535 |
-0.39% |
3,200 |
2023/9/28 |
1,547 |
1,547 |
1,539 |
1,541 |
-0.52% |
3,600 |
2023/9/27 |
1,549 |
1,549 |
1,541 |
1,549 |
+0.58% |
4,100 |
2023/9/26 |
1,540 |
1,542 |
1,540 |
1,540 |
+0.00% |
2,100 |
|