日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
1,711 |
1,731 |
1,711 |
1,731 |
-0.92% |
300 |
2024/3/28 |
1,753 |
1,781 |
1,705 |
1,747 |
-0.40% |
3,200 |
2024/3/27 |
1,771 |
1,771 |
1,754 |
1,754 |
-1.13% |
2,500 |
2024/3/26 |
1,792 |
1,792 |
1,756 |
1,774 |
-0.17% |
1,700 |
2024/3/25 |
1,775 |
1,780 |
1,745 |
1,777 |
+2.13% |
5,400 |
2024/3/22 |
1,733 |
1,750 |
1,733 |
1,740 |
+0.40% |
2,200 |
2024/3/21 |
1,745 |
1,745 |
1,725 |
1,733 |
+0.93% |
1,300 |
2024/3/19 |
1,714 |
1,720 |
1,703 |
1,717 |
+0.59% |
3,400 |
2024/3/18 |
1,724 |
1,724 |
1,696 |
1,707 |
+0.59% |
6,100 |
2024/3/15 |
1,685 |
1,697 |
1,685 |
1,697 |
+0.53% |
1,600 |
2024/3/14 |
1,680 |
1,688 |
1,680 |
1,688 |
+0.48% |
300 |
2024/3/13 |
1,683 |
1,690 |
1,680 |
1,680 |
-0.59% |
1,100 |
2024/3/12 |
1,672 |
1,690 |
1,662 |
1,690 |
+1.08% |
2,000 |
2024/3/11 |
1,711 |
1,711 |
1,668 |
1,672 |
-2.73% |
3,100 |
2024/3/8 |
1,700 |
1,729 |
1,695 |
1,719 |
+1.96% |
5,900 |
2024/3/7 |
1,700 |
1,700 |
1,686 |
1,686 |
-0.82% |
1,100 |
2024/3/6 |
1,687 |
1,722 |
1,685 |
1,700 |
+1.25% |
3,500 |
2024/3/5 |
1,680 |
1,686 |
1,656 |
1,679 |
-1.18% |
2,100 |
2024/3/4 |
1,680 |
1,700 |
1,680 |
1,699 |
+1.25% |
1,200 |
2024/3/1 |
1,678 |
1,678 |
1,678 |
1,678 |
+0.18% |
500 |
2024/2/29 |
1,672 |
1,687 |
1,672 |
1,675 |
-0.71% |
600 |
2024/2/28 |
1,686 |
1,706 |
1,682 |
1,687 |
-0.18% |
6,100 |
2024/2/27 |
1,696 |
1,696 |
1,690 |
1,690 |
-0.29% |
400 |
2024/2/26 |
1,698 |
1,707 |
1,690 |
1,695 |
+0.30% |
6,400 |
2024/2/22 |
1,685 |
1,690 |
1,666 |
1,690 |
+0.24% |
2,800 |
2024/2/21 |
1,673 |
1,686 |
1,645 |
1,686 |
+0.78% |
800 |
2024/2/20 |
1,670 |
1,685 |
1,666 |
1,673 |
-0.12% |
4,400 |
2024/2/19 |
1,665 |
1,688 |
1,665 |
1,675 |
+0.00% |
3,000 |
2024/2/16 |
1,688 |
1,688 |
1,667 |
1,675 |
+0.60% |
2,300 |
2024/2/15 |
1,681 |
1,681 |
1,659 |
1,665 |
-0.89% |
700 |
2024/2/14 |
1,683 |
1,683 |
1,659 |
1,680 |
-0.18% |
800 |
2024/2/13 |
1,744 |
1,744 |
1,662 |
1,683 |
+2.62% |
9,600 |
2024/2/9 |
1,633 |
1,641 |
1,633 |
1,640 |
+0.31% |
500 |
2024/2/8 |
1,650 |
1,650 |
1,622 |
1,635 |
-1.09% |
1,700 |
2024/2/7 |
1,680 |
1,680 |
1,650 |
1,653 |
-1.78% |
3,000 |
2024/2/5 |
1,645 |
1,683 |
1,645 |
1,683 |
+1.75% |
1,800 |
2024/2/2 |
1,663 |
1,692 |
1,638 |
1,654 |
-1.25% |
5,100 |
2024/2/1 |
1,653 |
1,754 |
1,653 |
1,675 |
+1.39% |
9,800 |
2024/1/31 |
1,650 |
1,652 |
1,650 |
1,652 |
-0.48% |
500 |
2024/1/30 |
1,660 |
1,677 |
1,635 |
1,660 |
+0.00% |
4,500 |
2024/1/29 |
1,650 |
1,665 |
1,650 |
1,660 |
+0.61% |
700 |
2024/1/26 |
1,636 |
1,650 |
1,618 |
1,650 |
+0.86% |
1,200 |
2024/1/25 |
1,636 |
1,636 |
1,636 |
1,636 |
-0.61% |
200 |
2024/1/24 |
1,630 |
1,656 |
1,619 |
1,646 |
+1.98% |
2,100 |
2024/1/23 |
1,604 |
1,618 |
1,604 |
1,614 |
+0.50% |
1,300 |
2024/1/22 |
1,603 |
1,621 |
1,600 |
1,606 |
+0.19% |
1,600 |
2024/1/19 |
1,663 |
1,663 |
1,580 |
1,603 |
-2.73% |
6,800 |
2024/1/18 |
1,651 |
1,666 |
1,610 |
1,648 |
-0.18% |
2,200 |
2024/1/17 |
1,699 |
1,699 |
1,651 |
1,651 |
-2.71% |
3,100 |
2024/1/16 |
1,689 |
1,699 |
1,661 |
1,697 |
-0.06% |
3,800 |
2024/1/15 |
1,623 |
1,700 |
1,623 |
1,698 |
+3.85% |
10,600 |
2024/1/12 |
1,600 |
1,639 |
1,600 |
1,635 |
+1.30% |
3,700 |
2024/1/11 |
1,655 |
1,681 |
1,558 |
1,614 |
-2.77% |
17,200 |
2024/1/10 |
1,635 |
1,730 |
1,635 |
1,660 |
+1.16% |
16,700 |
2024/1/9 |
1,750 |
1,764 |
1,625 |
1,641 |
-6.12% |
36,800 |
2024/1/5 |
2,170 |
2,276 |
1,717 |
1,748 |
-19.85% |
152,600 |
2024/1/4 |
1,781 |
2,181 |
1,742 |
2,181 |
+22.46% |
144,600 |
2023/12/29 |
1,795 |
1,814 |
1,700 |
1,781 |
+1.77% |
23,700 |
2023/12/28 |
1,849 |
1,917 |
1,712 |
1,750 |
-4.74% |
22,600 |
2023/12/27 |
1,774 |
1,845 |
1,774 |
1,837 |
+0.00% |
3,000 |
2023/12/26 |
1,760 |
1,849 |
1,760 |
1,837 |
+3.79% |
11,600 |
2023/12/25 |
1,715 |
1,774 |
1,700 |
1,770 |
+3.27% |
6,800 |
2023/12/22 |
1,720 |
1,750 |
1,706 |
1,714 |
+0.35% |
5,600 |
2023/12/21 |
1,630 |
1,744 |
1,602 |
1,708 |
+4.79% |
13,000 |
2023/12/20 |
1,549 |
1,867 |
1,506 |
1,630 |
+8.02% |
34,600 |
2023/12/19 |
1,542 |
1,548 |
1,500 |
1,509 |
-1.69% |
1,700 |
2023/12/18 |
1,500 |
1,535 |
1,500 |
1,535 |
+1.05% |
3,600 |
2023/12/15 |
1,510 |
1,519 |
1,510 |
1,519 |
+0.07% |
500 |
2023/12/14 |
1,518 |
1,518 |
1,518 |
1,518 |
+0.00% |
100 |
2023/12/13 |
1,540 |
1,540 |
1,505 |
1,518 |
+0.40% |
1,500 |
2023/12/12 |
1,511 |
1,512 |
1,510 |
1,512 |
+0.47% |
500 |
2023/12/11 |
1,505 |
1,505 |
1,505 |
1,505 |
+0.33% |
100 |
2023/12/8 |
1,500 |
1,501 |
1,500 |
1,500 |
-0.66% |
400 |
2023/12/7 |
1,507 |
1,510 |
1,506 |
1,510 |
-0.66% |
1,000 |
2023/12/6 |
1,520 |
1,520 |
1,515 |
1,520 |
+0.00% |
1,300 |
2023/12/5 |
1,518 |
1,520 |
1,502 |
1,520 |
+0.00% |
500 |
2023/12/4 |
1,520 |
1,520 |
1,520 |
1,520 |
-0.13% |
300 |
2023/12/1 |
1,520 |
1,522 |
1,518 |
1,522 |
+0.00% |
400 |
2023/11/30 |
1,520 |
1,523 |
1,520 |
1,522 |
-0.33% |
500 |
2023/11/28 |
1,535 |
1,540 |
1,527 |
1,527 |
+1.06% |
700 |
2023/11/27 |
1,510 |
1,511 |
1,510 |
1,511 |
+0.07% |
300 |
2023/11/22 |
1,520 |
1,520 |
1,510 |
1,510 |
-0.98% |
700 |
2023/11/21 |
1,543 |
1,543 |
1,520 |
1,525 |
-1.68% |
1,200 |
2023/11/20 |
1,515 |
1,570 |
1,515 |
1,551 |
+2.44% |
1,000 |
2023/11/17 |
1,501 |
1,514 |
1,501 |
1,514 |
-0.20% |
400 |
2023/11/16 |
1,518 |
1,518 |
1,517 |
1,517 |
-0.07% |
200 |
2023/11/15 |
1,488 |
1,518 |
1,488 |
1,518 |
+1.47% |
500 |
2023/11/13 |
1,495 |
1,565 |
1,461 |
1,496 |
-0.27% |
3,600 |
2023/11/10 |
1,500 |
1,500 |
1,500 |
1,500 |
+0.20% |
200 |
2023/11/9 |
1,490 |
1,500 |
1,490 |
1,497 |
-0.73% |
900 |
2023/11/8 |
1,508 |
1,516 |
1,508 |
1,508 |
+0.20% |
400 |
2023/11/7 |
1,505 |
1,505 |
1,505 |
1,505 |
+1.69% |
200 |
2023/11/6 |
1,496 |
1,496 |
1,471 |
1,480 |
+1.02% |
700 |
2023/11/2 |
1,465 |
1,465 |
1,465 |
1,465 |
-1.68% |
100 |
2023/11/1 |
1,471 |
1,493 |
1,471 |
1,490 |
+1.29% |
500 |
2023/10/31 |
1,471 |
1,471 |
1,471 |
1,471 |
+1.31% |
100 |
2023/10/30 |
1,452 |
1,461 |
1,451 |
1,452 |
-1.22% |
800 |
2023/10/27 |
1,470 |
1,470 |
1,470 |
1,470 |
-0.07% |
200 |
2023/10/26 |
1,475 |
1,475 |
1,471 |
1,471 |
+0.48% |
400 |
2023/10/25 |
1,505 |
1,505 |
1,464 |
1,464 |
+0.55% |
1,000 |
2023/10/24 |
1,470 |
1,470 |
1,451 |
1,456 |
-0.68% |
1,400 |
2023/10/23 |
1,520 |
1,520 |
1,462 |
1,466 |
-3.62% |
4,300 |
2023/10/20 |
1,520 |
1,528 |
1,520 |
1,521 |
+0.07% |
500 |
2023/10/18 |
1,520 |
1,520 |
1,520 |
1,520 |
-0.33% |
200 |
2023/10/17 |
1,513 |
1,525 |
1,513 |
1,525 |
+0.93% |
800 |
2023/10/16 |
1,510 |
1,511 |
1,510 |
1,511 |
-1.56% |
700 |
2023/10/13 |
1,535 |
1,535 |
1,535 |
1,535 |
+0.72% |
100 |
2023/10/12 |
1,519 |
1,524 |
1,519 |
1,524 |
+0.00% |
300 |
2023/10/11 |
1,520 |
1,550 |
1,519 |
1,524 |
-0.52% |
1,600 |
2023/10/10 |
1,532 |
1,532 |
1,532 |
1,532 |
+0.00% |
800 |
2023/10/6 |
1,523 |
1,532 |
1,520 |
1,532 |
+0.99% |
600 |
2023/10/5 |
1,505 |
1,540 |
1,505 |
1,517 |
-1.43% |
2,400 |
2023/10/4 |
1,560 |
1,560 |
1,511 |
1,539 |
-3.81% |
1,500 |
2023/10/3 |
1,625 |
1,625 |
1,600 |
1,600 |
-1.60% |
900 |
2023/10/2 |
1,635 |
1,635 |
1,626 |
1,626 |
+1.94% |
300 |
2023/9/29 |
1,595 |
1,595 |
1,595 |
1,595 |
+0.82% |
100 |
2023/9/28 |
1,581 |
1,599 |
1,580 |
1,582 |
-2.29% |
900 |
2023/9/27 |
1,591 |
1,619 |
1,591 |
1,619 |
-0.74% |
1,100 |
2023/9/26 |
1,677 |
1,678 |
1,631 |
1,631 |
-1.33% |
2,100 |
2023/9/25 |
1,631 |
1,680 |
1,615 |
1,653 |
+2.10% |
3,800 |
2023/9/22 |
1,503 |
1,625 |
1,503 |
1,619 |
+3.98% |
6,500 |
2023/9/21 |
1,548 |
1,557 |
1,540 |
1,557 |
-1.14% |
500 |
2023/9/20 |
1,582 |
1,600 |
1,563 |
1,575 |
-0.38% |
2,200 |
|