日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
1,424 |
1,424 |
1,410 |
1,420 |
-0.77% |
600 |
2024/3/27 |
1,430 |
1,440 |
1,430 |
1,431 |
+0.49% |
2,300 |
2024/3/26 |
1,475 |
1,475 |
1,414 |
1,424 |
-1.45% |
3,200 |
2024/3/25 |
1,445 |
1,446 |
1,445 |
1,445 |
+0.00% |
900 |
2024/3/22 |
1,441 |
1,460 |
1,441 |
1,445 |
-0.48% |
1,000 |
2024/3/21 |
1,433 |
1,452 |
1,433 |
1,452 |
+1.47% |
1,900 |
2024/3/19 |
1,447 |
1,450 |
1,431 |
1,431 |
-0.35% |
2,000 |
2024/3/18 |
1,430 |
1,436 |
1,420 |
1,436 |
+0.42% |
2,100 |
2024/3/15 |
1,430 |
1,442 |
1,426 |
1,430 |
+1.35% |
6,200 |
2024/3/14 |
1,415 |
1,435 |
1,410 |
1,411 |
+0.14% |
5,000 |
2024/3/13 |
1,425 |
1,430 |
1,408 |
1,409 |
+0.14% |
2,200 |
2024/3/12 |
1,403 |
1,420 |
1,403 |
1,407 |
+0.21% |
1,500 |
2024/3/11 |
1,434 |
1,472 |
1,400 |
1,404 |
-2.09% |
4,700 |
2024/3/8 |
1,414 |
1,444 |
1,413 |
1,434 |
+1.41% |
4,500 |
2024/3/7 |
1,433 |
1,433 |
1,413 |
1,414 |
-1.39% |
2,500 |
2024/3/6 |
1,457 |
1,459 |
1,429 |
1,434 |
-1.58% |
5,700 |
2024/3/5 |
1,446 |
1,475 |
1,445 |
1,457 |
+0.83% |
3,000 |
2024/3/4 |
1,434 |
1,486 |
1,430 |
1,445 |
+1.05% |
9,500 |
2024/3/1 |
1,437 |
1,443 |
1,427 |
1,430 |
+0.28% |
2,000 |
2024/2/29 |
1,431 |
1,442 |
1,421 |
1,426 |
-0.77% |
3,300 |
2024/2/28 |
1,422 |
1,440 |
1,422 |
1,437 |
-0.55% |
1,300 |
2024/2/27 |
1,434 |
1,445 |
1,416 |
1,445 |
+1.40% |
2,600 |
2024/2/26 |
1,408 |
1,425 |
1,375 |
1,425 |
+3.26% |
9,000 |
2024/2/22 |
1,410 |
1,410 |
1,367 |
1,380 |
-2.61% |
8,300 |
2024/2/21 |
1,410 |
1,417 |
1,392 |
1,417 |
+0.21% |
6,200 |
2024/2/20 |
1,421 |
1,421 |
1,391 |
1,414 |
-0.42% |
9,000 |
2024/2/19 |
1,393 |
1,420 |
1,370 |
1,420 |
+3.73% |
7,200 |
2024/2/16 |
1,398 |
1,398 |
1,339 |
1,369 |
-2.35% |
18,600 |
2024/2/15 |
1,496 |
1,496 |
1,381 |
1,402 |
-8.72% |
27,000 |
2024/2/14 |
1,535 |
1,556 |
1,486 |
1,536 |
-1.92% |
13,600 |
2024/2/13 |
1,540 |
1,569 |
1,526 |
1,566 |
+3.03% |
5,700 |
2024/2/9 |
1,527 |
1,539 |
1,520 |
1,520 |
-0.46% |
5,300 |
2024/2/8 |
1,534 |
1,561 |
1,515 |
1,527 |
-0.46% |
2,500 |
2024/2/7 |
1,541 |
1,583 |
1,508 |
1,534 |
-0.45% |
5,000 |
2024/2/6 |
1,540 |
1,546 |
1,486 |
1,541 |
+0.06% |
14,200 |
2024/2/5 |
1,567 |
1,569 |
1,511 |
1,540 |
-1.91% |
10,400 |
2024/2/2 |
1,611 |
1,619 |
1,560 |
1,570 |
-2.48% |
9,100 |
2024/2/1 |
1,617 |
1,649 |
1,610 |
1,610 |
-0.43% |
4,000 |
2024/1/31 |
1,659 |
1,659 |
1,600 |
1,617 |
-2.53% |
4,900 |
2024/1/30 |
1,648 |
1,662 |
1,637 |
1,659 |
+0.67% |
2,700 |
2024/1/29 |
1,685 |
1,685 |
1,620 |
1,648 |
-2.20% |
6,200 |
2024/1/26 |
1,666 |
1,687 |
1,651 |
1,685 |
-1.17% |
12,800 |
2024/1/25 |
1,595 |
1,730 |
1,595 |
1,705 |
+6.90% |
71,800 |
2024/1/24 |
1,617 |
1,617 |
1,585 |
1,595 |
-1.05% |
5,900 |
2024/1/23 |
1,597 |
1,619 |
1,595 |
1,612 |
+1.07% |
3,700 |
2024/1/22 |
1,588 |
1,615 |
1,585 |
1,595 |
-0.56% |
5,300 |
2024/1/19 |
1,621 |
1,640 |
1,582 |
1,604 |
-0.74% |
14,200 |
2024/1/18 |
1,690 |
1,690 |
1,610 |
1,616 |
-2.42% |
13,500 |
2024/1/17 |
1,545 |
1,681 |
1,525 |
1,656 |
+8.59% |
70,900 |
2024/1/16 |
1,507 |
1,570 |
1,507 |
1,525 |
+0.66% |
8,300 |
2024/1/15 |
1,452 |
1,544 |
1,452 |
1,515 |
+4.34% |
10,600 |
2024/1/12 |
1,476 |
1,476 |
1,430 |
1,452 |
-1.63% |
10,100 |
2024/1/11 |
1,500 |
1,509 |
1,476 |
1,476 |
-0.87% |
5,000 |
2024/1/10 |
1,504 |
1,509 |
1,485 |
1,489 |
-1.33% |
3,300 |
2024/1/9 |
1,509 |
1,530 |
1,504 |
1,509 |
+0.67% |
4,000 |
2024/1/5 |
1,478 |
1,522 |
1,478 |
1,499 |
+1.42% |
6,700 |
2024/1/4 |
1,454 |
1,483 |
1,446 |
1,478 |
+1.65% |
6,700 |
2023/12/29 |
1,420 |
1,465 |
1,420 |
1,454 |
+0.97% |
3,700 |
2023/12/28 |
1,409 |
1,453 |
1,406 |
1,440 |
-0.76% |
4,900 |
2023/12/27 |
1,465 |
1,469 |
1,421 |
1,451 |
-0.82% |
3,900 |
2023/12/26 |
1,531 |
1,531 |
1,460 |
1,463 |
-4.07% |
9,300 |
2023/12/25 |
1,435 |
1,530 |
1,420 |
1,525 |
+7.85% |
24,800 |
2023/12/22 |
1,433 |
1,433 |
1,400 |
1,414 |
-0.42% |
6,200 |
2023/12/21 |
1,404 |
1,421 |
1,382 |
1,420 |
+1.14% |
4,600 |
2023/12/20 |
1,430 |
1,430 |
1,401 |
1,404 |
-0.64% |
5,000 |
2023/12/19 |
1,438 |
1,439 |
1,402 |
1,413 |
-1.81% |
6,000 |
2023/12/18 |
1,399 |
1,459 |
1,385 |
1,439 |
+6.99% |
28,500 |
2023/12/15 |
1,317 |
1,360 |
1,317 |
1,345 |
+2.13% |
6,500 |
2023/12/14 |
1,315 |
1,327 |
1,310 |
1,317 |
+0.92% |
3,000 |
2023/12/13 |
1,303 |
1,324 |
1,292 |
1,305 |
+1.01% |
4,900 |
2023/12/12 |
1,315 |
1,315 |
1,283 |
1,292 |
-1.37% |
6,200 |
2023/12/11 |
1,306 |
1,324 |
1,302 |
1,310 |
+0.61% |
2,600 |
2023/12/8 |
1,321 |
1,330 |
1,302 |
1,302 |
-2.11% |
3,500 |
2023/12/7 |
1,369 |
1,369 |
1,330 |
1,330 |
-1.48% |
3,600 |
2023/12/6 |
1,332 |
1,365 |
1,330 |
1,350 |
+1.12% |
5,300 |
2023/12/5 |
1,327 |
1,354 |
1,327 |
1,335 |
-0.89% |
5,000 |
2023/12/4 |
1,346 |
1,347 |
1,346 |
1,347 |
+0.15% |
700 |
2023/12/1 |
1,385 |
1,386 |
1,345 |
1,345 |
-1.68% |
9,900 |
2023/11/30 |
1,320 |
1,370 |
1,319 |
1,368 |
+4.51% |
20,000 |
2023/11/29 |
1,316 |
1,316 |
1,287 |
1,309 |
+1.32% |
6,300 |
2023/11/28 |
1,292 |
1,308 |
1,285 |
1,292 |
-1.60% |
4,900 |
2023/11/27 |
1,315 |
1,317 |
1,298 |
1,313 |
-0.30% |
6,700 |
2023/11/24 |
1,337 |
1,429 |
1,293 |
1,317 |
+2.97% |
43,000 |
2023/11/22 |
1,281 |
1,290 |
1,278 |
1,279 |
-0.23% |
4,100 |
2023/11/21 |
1,297 |
1,303 |
1,282 |
1,282 |
-1.16% |
4,100 |
2023/11/20 |
1,272 |
1,298 |
1,272 |
1,297 |
+1.57% |
9,400 |
2023/11/17 |
1,275 |
1,296 |
1,275 |
1,277 |
+0.47% |
4,700 |
2023/11/16 |
1,303 |
1,303 |
1,270 |
1,271 |
-2.31% |
11,300 |
2023/11/15 |
1,328 |
1,328 |
1,253 |
1,301 |
-2.91% |
28,800 |
2023/11/14 |
1,346 |
1,360 |
1,340 |
1,340 |
-0.89% |
6,500 |
2023/11/13 |
1,370 |
1,377 |
1,345 |
1,352 |
-0.15% |
10,200 |
2023/11/10 |
1,331 |
1,354 |
1,331 |
1,354 |
+1.35% |
3,800 |
2023/11/9 |
1,344 |
1,360 |
1,330 |
1,336 |
+0.15% |
5,100 |
2023/11/8 |
1,370 |
1,370 |
1,328 |
1,334 |
-3.05% |
11,400 |
2023/11/7 |
1,370 |
1,392 |
1,366 |
1,376 |
+0.15% |
4,100 |
2023/11/6 |
1,370 |
1,403 |
1,370 |
1,374 |
+0.44% |
3,100 |
2023/11/2 |
1,358 |
1,413 |
1,358 |
1,368 |
+0.74% |
9,000 |
2023/11/1 |
1,361 |
1,365 |
1,336 |
1,358 |
+1.65% |
4,200 |
2023/10/31 |
1,381 |
1,381 |
1,318 |
1,336 |
-2.34% |
18,600 |
2023/10/30 |
1,438 |
1,438 |
1,362 |
1,368 |
-3.66% |
14,000 |
2023/10/27 |
1,415 |
1,420 |
1,375 |
1,420 |
+1.14% |
9,800 |
2023/10/26 |
1,420 |
1,420 |
1,388 |
1,404 |
-2.02% |
7,100 |
2023/10/25 |
1,373 |
1,442 |
1,373 |
1,433 |
+4.37% |
19,200 |
2023/10/24 |
1,392 |
1,422 |
1,324 |
1,373 |
-2.07% |
36,400 |
2023/10/23 |
1,416 |
1,451 |
1,402 |
1,402 |
-2.91% |
11,700 |
2023/10/20 |
1,400 |
1,450 |
1,388 |
1,444 |
+3.07% |
11,800 |
2023/10/19 |
1,457 |
1,480 |
1,401 |
1,401 |
-5.27% |
31,700 |
2023/10/18 |
1,461 |
1,490 |
1,430 |
1,479 |
+2.35% |
26,900 |
2023/10/17 |
1,470 |
1,510 |
1,424 |
1,445 |
-1.37% |
55,900 |
2023/10/16 |
1,631 |
1,651 |
1,421 |
1,465 |
-8.67% |
132,600 |
2023/10/13 |
1,673 |
1,698 |
1,559 |
1,604 |
-6.36% |
94,000 |
2023/10/12 |
1,790 |
1,799 |
1,560 |
1,713 |
-2.84% |
616,400 |
2023/10/11 |
1,515 |
1,763 |
1,501 |
1,763 |
+20.51% |
1,259,700 |
2023/10/10 |
1,680 |
1,918 |
1,423 |
1,463 |
-12.40% |
2,714,200 |
2023/10/6 |
1,369 |
1,670 |
1,341 |
1,670 |
+21.90% |
767,800 |
2023/10/5 |
1,317 |
1,375 |
1,317 |
1,370 |
+4.10% |
3,600 |
2023/10/4 |
1,353 |
1,354 |
1,286 |
1,316 |
-4.43% |
11,500 |
2023/10/3 |
1,393 |
1,393 |
1,356 |
1,377 |
-0.51% |
9,700 |
2023/10/2 |
1,379 |
1,384 |
1,353 |
1,384 |
-0.07% |
5,100 |
2023/9/29 |
1,348 |
1,501 |
1,348 |
1,385 |
+2.74% |
60,200 |
2023/9/28 |
1,338 |
1,359 |
1,310 |
1,348 |
+0.30% |
16,100 |
2023/9/27 |
1,449 |
1,449 |
1,325 |
1,344 |
-7.31% |
51,600 |
2023/9/26 |
1,450 |
1,476 |
1,386 |
1,450 |
-1.63% |
57,000 |
|