日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
1,712 |
1,714 |
1,711 |
1,714 |
+0.88% |
1,500 |
2024/3/28 |
1,671 |
1,720 |
1,671 |
1,699 |
-2.91% |
2,500 |
2024/3/27 |
1,736 |
1,766 |
1,735 |
1,750 |
+0.69% |
2,000 |
2024/3/26 |
1,682 |
1,745 |
1,682 |
1,738 |
+3.33% |
2,000 |
2024/3/25 |
1,678 |
1,689 |
1,662 |
1,682 |
-0.71% |
1,700 |
2024/3/22 |
1,675 |
1,766 |
1,675 |
1,694 |
+1.86% |
5,200 |
2024/3/21 |
1,640 |
1,668 |
1,640 |
1,663 |
+1.65% |
3,300 |
2024/3/19 |
1,622 |
1,636 |
1,600 |
1,636 |
+0.93% |
3,400 |
2024/3/18 |
1,634 |
1,637 |
1,615 |
1,621 |
+0.43% |
4,800 |
2024/3/15 |
1,610 |
1,614 |
1,610 |
1,614 |
+0.25% |
1,100 |
2024/3/14 |
1,600 |
1,610 |
1,584 |
1,610 |
-0.25% |
2,500 |
2024/3/13 |
1,589 |
1,614 |
1,581 |
1,614 |
+1.83% |
2,400 |
2024/3/12 |
1,573 |
1,598 |
1,573 |
1,585 |
+0.32% |
300 |
2024/3/11 |
1,596 |
1,596 |
1,580 |
1,580 |
-1.06% |
2,400 |
2024/3/8 |
1,600 |
1,610 |
1,586 |
1,597 |
-1.18% |
1,900 |
2024/3/7 |
1,620 |
1,620 |
1,538 |
1,616 |
-0.43% |
2,500 |
2024/3/6 |
1,619 |
1,623 |
1,606 |
1,623 |
+0.12% |
900 |
2024/3/5 |
1,639 |
1,639 |
1,603 |
1,621 |
-1.64% |
1,100 |
2024/3/4 |
1,588 |
1,654 |
1,588 |
1,648 |
+4.97% |
5,100 |
2024/3/1 |
1,554 |
1,570 |
1,554 |
1,570 |
+1.03% |
900 |
2024/2/29 |
1,540 |
1,554 |
1,540 |
1,554 |
+0.00% |
800 |
2024/2/28 |
1,544 |
1,560 |
1,544 |
1,554 |
+0.65% |
2,200 |
2024/2/27 |
1,548 |
1,551 |
1,524 |
1,544 |
-0.64% |
2,400 |
2024/2/26 |
1,550 |
1,554 |
1,542 |
1,554 |
+0.00% |
4,600 |
2024/2/22 |
1,550 |
1,554 |
1,550 |
1,554 |
+0.19% |
1,400 |
2024/2/21 |
1,550 |
1,560 |
1,546 |
1,551 |
+0.32% |
1,700 |
2024/2/20 |
1,550 |
1,558 |
1,540 |
1,546 |
-0.77% |
3,400 |
2024/2/19 |
1,540 |
1,559 |
1,540 |
1,558 |
+0.91% |
2,300 |
2024/2/16 |
1,545 |
1,545 |
1,527 |
1,544 |
-0.06% |
2,600 |
2024/2/15 |
1,530 |
1,545 |
1,525 |
1,545 |
+1.44% |
1,900 |
2024/2/14 |
1,516 |
1,530 |
1,516 |
1,523 |
+0.20% |
900 |
2024/2/13 |
1,515 |
1,530 |
1,500 |
1,520 |
+0.33% |
3,500 |
2024/2/9 |
1,515 |
1,535 |
1,512 |
1,515 |
-0.26% |
2,000 |
2024/2/8 |
1,517 |
1,529 |
1,502 |
1,519 |
-0.13% |
2,100 |
2024/2/7 |
1,526 |
1,535 |
1,520 |
1,521 |
-0.33% |
2,200 |
2024/2/6 |
1,530 |
1,535 |
1,526 |
1,526 |
-0.65% |
1,700 |
2024/2/5 |
1,542 |
1,557 |
1,525 |
1,536 |
+0.07% |
2,700 |
2024/2/2 |
1,539 |
1,544 |
1,520 |
1,535 |
+0.33% |
3,100 |
2024/2/1 |
1,550 |
1,550 |
1,500 |
1,530 |
-0.58% |
3,400 |
2024/1/31 |
1,520 |
1,550 |
1,520 |
1,539 |
+1.25% |
2,100 |
2024/1/30 |
1,502 |
1,520 |
1,502 |
1,520 |
+1.33% |
1,100 |
2024/1/29 |
1,512 |
1,515 |
1,500 |
1,500 |
-0.33% |
1,100 |
2024/1/26 |
1,500 |
1,508 |
1,500 |
1,505 |
-0.13% |
600 |
2024/1/25 |
1,510 |
1,515 |
1,500 |
1,507 |
+0.20% |
900 |
2024/1/24 |
1,513 |
1,513 |
1,497 |
1,504 |
-0.59% |
900 |
2024/1/23 |
1,513 |
1,513 |
1,513 |
1,513 |
+0.13% |
700 |
2024/1/22 |
1,500 |
1,511 |
1,500 |
1,511 |
+1.34% |
3,200 |
2024/1/19 |
1,510 |
1,515 |
1,491 |
1,491 |
-0.53% |
1,100 |
2024/1/18 |
1,513 |
1,513 |
1,440 |
1,499 |
-0.93% |
2,200 |
2024/1/17 |
1,514 |
1,514 |
1,500 |
1,513 |
+0.67% |
2,400 |
2024/1/16 |
1,497 |
1,510 |
1,490 |
1,503 |
+0.87% |
3,600 |
2024/1/15 |
1,478 |
1,494 |
1,478 |
1,490 |
+0.88% |
1,700 |
2024/1/12 |
1,481 |
1,495 |
1,477 |
1,477 |
-0.61% |
1,900 |
2024/1/11 |
1,490 |
1,492 |
1,486 |
1,486 |
-0.13% |
400 |
2024/1/10 |
1,499 |
1,499 |
1,488 |
1,488 |
-0.73% |
300 |
2024/1/9 |
1,494 |
1,499 |
1,494 |
1,499 |
+0.27% |
1,700 |
2024/1/5 |
1,480 |
1,495 |
1,480 |
1,495 |
+0.47% |
1,100 |
2024/1/4 |
1,480 |
1,488 |
1,470 |
1,488 |
+0.81% |
1,500 |
2023/12/29 |
1,485 |
1,496 |
1,472 |
1,476 |
-0.61% |
1,700 |
2023/12/28 |
1,474 |
1,485 |
1,455 |
1,485 |
+2.84% |
900 |
2023/12/27 |
1,426 |
1,455 |
1,426 |
1,444 |
-0.41% |
1,000 |
2023/12/26 |
1,445 |
1,455 |
1,440 |
1,450 |
-0.62% |
900 |
2023/12/25 |
1,445 |
1,464 |
1,414 |
1,459 |
+0.90% |
1,500 |
2023/12/22 |
1,466 |
1,467 |
1,430 |
1,446 |
-0.07% |
1,100 |
2023/12/21 |
1,450 |
1,463 |
1,447 |
1,447 |
-0.82% |
1,000 |
2023/12/20 |
1,469 |
1,470 |
1,450 |
1,459 |
+0.21% |
2,400 |
2023/12/19 |
1,450 |
1,469 |
1,429 |
1,456 |
+0.83% |
3,900 |
2023/12/18 |
1,403 |
1,446 |
1,402 |
1,444 |
+2.41% |
9,500 |
2023/12/15 |
1,387 |
1,410 |
1,387 |
1,410 |
+1.88% |
4,200 |
2023/12/14 |
1,384 |
1,390 |
1,384 |
1,384 |
+0.00% |
700 |
2023/12/13 |
1,383 |
1,388 |
1,380 |
1,384 |
+0.07% |
1,400 |
2023/12/12 |
1,380 |
1,385 |
1,380 |
1,383 |
+0.58% |
600 |
2023/12/11 |
1,371 |
1,383 |
1,371 |
1,375 |
+0.36% |
300 |
2023/12/8 |
1,393 |
1,393 |
1,370 |
1,370 |
-1.44% |
1,700 |
2023/12/7 |
1,385 |
1,390 |
1,385 |
1,390 |
-0.71% |
4,100 |
2023/12/6 |
1,377 |
1,400 |
1,377 |
1,400 |
+1.74% |
2,500 |
2023/12/5 |
1,381 |
1,381 |
1,376 |
1,376 |
-0.58% |
1,300 |
2023/12/4 |
1,380 |
1,385 |
1,375 |
1,384 |
+0.29% |
1,400 |
2023/12/1 |
1,380 |
1,380 |
1,375 |
1,380 |
+0.00% |
600 |
2023/11/30 |
1,373 |
1,380 |
1,372 |
1,380 |
+0.51% |
1,000 |
2023/11/29 |
1,379 |
1,379 |
1,373 |
1,373 |
-0.51% |
500 |
2023/11/28 |
1,385 |
1,385 |
1,379 |
1,380 |
-0.29% |
500 |
2023/11/27 |
1,385 |
1,385 |
1,376 |
1,384 |
-0.07% |
1,100 |
2023/11/24 |
1,374 |
1,385 |
1,374 |
1,385 |
+0.95% |
1,100 |
2023/11/22 |
1,375 |
1,375 |
1,372 |
1,372 |
-0.94% |
1,200 |
2023/11/21 |
1,390 |
1,390 |
1,385 |
1,385 |
-0.36% |
400 |
2023/11/20 |
1,388 |
1,395 |
1,383 |
1,390 |
+0.14% |
1,100 |
2023/11/17 |
1,377 |
1,388 |
1,372 |
1,388 |
+1.61% |
1,700 |
2023/11/16 |
1,390 |
1,390 |
1,366 |
1,366 |
-1.73% |
900 |
2023/11/15 |
1,377 |
1,399 |
1,370 |
1,390 |
+1.09% |
4,300 |
2023/11/14 |
1,360 |
1,375 |
1,360 |
1,375 |
+0.36% |
1,500 |
2023/11/13 |
1,369 |
1,370 |
1,354 |
1,370 |
+0.07% |
500 |
2023/11/9 |
1,352 |
1,370 |
1,352 |
1,369 |
+0.81% |
1,300 |
2023/11/8 |
1,370 |
1,370 |
1,358 |
1,358 |
-1.02% |
800 |
2023/11/7 |
1,375 |
1,375 |
1,371 |
1,372 |
-0.15% |
500 |
2023/11/6 |
1,377 |
1,379 |
1,367 |
1,374 |
+0.15% |
900 |
2023/11/2 |
1,375 |
1,375 |
1,372 |
1,372 |
+0.59% |
300 |
2023/11/1 |
1,358 |
1,379 |
1,358 |
1,364 |
-1.16% |
300 |
2023/10/31 |
1,379 |
1,380 |
1,379 |
1,380 |
-0.07% |
200 |
2023/10/30 |
1,380 |
1,444 |
1,380 |
1,381 |
+0.07% |
2,000 |
2023/10/27 |
1,369 |
1,380 |
1,360 |
1,380 |
+0.80% |
1,300 |
2023/10/26 |
1,369 |
1,370 |
1,369 |
1,369 |
+0.00% |
300 |
2023/10/25 |
1,377 |
1,380 |
1,359 |
1,369 |
-0.58% |
900 |
2023/10/24 |
1,350 |
1,379 |
1,350 |
1,377 |
+2.00% |
800 |
2023/10/23 |
1,380 |
1,380 |
1,350 |
1,350 |
-2.81% |
300 |
2023/10/20 |
1,364 |
1,389 |
1,333 |
1,389 |
+1.76% |
3,500 |
2023/10/19 |
1,365 |
1,365 |
1,365 |
1,365 |
-1.44% |
100 |
2023/10/18 |
1,384 |
1,385 |
1,384 |
1,385 |
-0.65% |
600 |
2023/10/17 |
1,394 |
1,394 |
1,386 |
1,394 |
+0.00% |
500 |
2023/10/16 |
1,390 |
1,395 |
1,385 |
1,394 |
+0.29% |
3,800 |
2023/10/13 |
1,382 |
1,390 |
1,373 |
1,390 |
-0.14% |
1,300 |
2023/10/12 |
1,391 |
1,393 |
1,375 |
1,392 |
+0.65% |
2,100 |
2023/10/11 |
1,395 |
1,400 |
1,383 |
1,383 |
+0.29% |
600 |
2023/10/10 |
1,406 |
1,406 |
1,379 |
1,379 |
-1.15% |
1,700 |
2023/10/6 |
1,385 |
1,400 |
1,375 |
1,395 |
+1.16% |
1,900 |
2023/10/5 |
1,385 |
1,385 |
1,362 |
1,379 |
+1.55% |
1,500 |
2023/10/4 |
1,390 |
1,390 |
1,358 |
1,358 |
-2.30% |
1,900 |
2023/10/3 |
1,400 |
1,400 |
1,390 |
1,390 |
-0.93% |
1,500 |
2023/10/2 |
1,382 |
1,405 |
1,382 |
1,403 |
+1.52% |
800 |
2023/9/29 |
1,396 |
1,396 |
1,381 |
1,382 |
-1.07% |
700 |
2023/9/28 |
1,390 |
1,410 |
1,390 |
1,397 |
-0.85% |
1,600 |
2023/9/27 |
1,412 |
1,412 |
1,400 |
1,409 |
-0.21% |
1,000 |
2023/9/26 |
1,430 |
1,430 |
1,412 |
1,412 |
-1.26% |
2,100 |
|