日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
1,600 |
1,615 |
1,595 |
1,612 |
+1.07% |
5,000 |
2024/3/27 |
1,598 |
1,598 |
1,571 |
1,595 |
+2.37% |
7,600 |
2024/3/26 |
1,562 |
1,581 |
1,555 |
1,558 |
+0.00% |
2,400 |
2024/3/25 |
1,570 |
1,591 |
1,553 |
1,558 |
-2.07% |
29,400 |
2024/3/22 |
1,559 |
1,591 |
1,556 |
1,591 |
+2.58% |
2,500 |
2024/3/21 |
1,548 |
1,580 |
1,548 |
1,551 |
+0.26% |
2,400 |
2024/3/19 |
1,530 |
1,547 |
1,526 |
1,547 |
+1.11% |
1,400 |
2024/3/18 |
1,515 |
1,530 |
1,515 |
1,530 |
+0.99% |
5,400 |
2024/3/15 |
1,492 |
1,515 |
1,492 |
1,515 |
+1.54% |
3,300 |
2024/3/14 |
1,487 |
1,518 |
1,487 |
1,492 |
-0.53% |
1,800 |
2024/3/13 |
1,540 |
1,540 |
1,500 |
1,500 |
+0.00% |
12,700 |
2024/3/12 |
1,498 |
1,550 |
1,494 |
1,500 |
+0.00% |
3,000 |
2024/3/11 |
1,507 |
1,512 |
1,500 |
1,500 |
-2.15% |
19,500 |
2024/3/8 |
1,533 |
1,537 |
1,532 |
1,533 |
-0.26% |
1,700 |
2024/3/7 |
1,523 |
1,543 |
1,523 |
1,537 |
+2.13% |
1,200 |
2024/3/6 |
1,520 |
1,525 |
1,505 |
1,505 |
-0.99% |
500 |
2024/3/5 |
1,502 |
1,522 |
1,502 |
1,520 |
+0.33% |
2,500 |
2024/3/4 |
1,530 |
1,537 |
1,510 |
1,515 |
-1.11% |
2,100 |
2024/3/1 |
1,532 |
1,532 |
1,532 |
1,532 |
-0.26% |
100 |
2024/2/29 |
1,560 |
1,560 |
1,535 |
1,536 |
-1.54% |
3,800 |
2024/2/28 |
1,540 |
1,565 |
1,540 |
1,560 |
+1.50% |
2,900 |
2024/2/27 |
1,560 |
1,565 |
1,536 |
1,537 |
-0.77% |
2,100 |
2024/2/26 |
1,547 |
1,576 |
1,542 |
1,549 |
+0.13% |
1,300 |
2024/2/22 |
1,529 |
1,560 |
1,529 |
1,547 |
+1.18% |
1,200 |
2024/2/21 |
1,525 |
1,529 |
1,501 |
1,529 |
+0.13% |
1,000 |
2024/2/20 |
1,480 |
1,597 |
1,480 |
1,527 |
+3.18% |
6,000 |
2024/2/19 |
1,455 |
1,490 |
1,450 |
1,480 |
+2.92% |
3,600 |
2024/2/16 |
1,451 |
1,451 |
1,417 |
1,438 |
-1.51% |
7,700 |
2024/2/15 |
1,477 |
1,485 |
1,460 |
1,460 |
-1.15% |
4,100 |
2024/2/14 |
1,511 |
1,511 |
1,477 |
1,477 |
-2.89% |
3,700 |
2024/2/13 |
1,570 |
1,570 |
1,455 |
1,521 |
-3.12% |
10,500 |
2024/2/9 |
1,552 |
1,571 |
1,552 |
1,570 |
-0.25% |
4,100 |
2024/2/8 |
1,579 |
1,587 |
1,553 |
1,574 |
-2.78% |
6,000 |
2024/2/7 |
1,572 |
1,629 |
1,520 |
1,619 |
+2.47% |
8,400 |
2024/2/6 |
1,571 |
1,580 |
1,568 |
1,580 |
+0.38% |
6,100 |
2024/2/5 |
1,563 |
1,595 |
1,563 |
1,574 |
+0.19% |
3,500 |
2024/2/2 |
1,540 |
1,571 |
1,531 |
1,571 |
+1.42% |
3,100 |
2024/2/1 |
1,569 |
1,569 |
1,549 |
1,549 |
-0.06% |
2,100 |
2024/1/31 |
1,577 |
1,577 |
1,550 |
1,550 |
-1.90% |
3,500 |
2024/1/30 |
1,569 |
1,580 |
1,551 |
1,580 |
+0.70% |
3,200 |
2024/1/29 |
1,550 |
1,571 |
1,550 |
1,569 |
+1.69% |
5,000 |
2024/1/26 |
1,568 |
1,568 |
1,530 |
1,543 |
-0.19% |
2,700 |
2024/1/25 |
1,529 |
1,560 |
1,529 |
1,546 |
+1.58% |
6,300 |
2024/1/24 |
1,525 |
1,530 |
1,506 |
1,522 |
+0.73% |
3,900 |
2024/1/23 |
1,535 |
1,535 |
1,497 |
1,511 |
+0.73% |
5,000 |
2024/1/22 |
1,478 |
1,543 |
1,460 |
1,500 |
+5.49% |
17,500 |
2024/1/19 |
1,430 |
1,443 |
1,422 |
1,422 |
-0.56% |
3,800 |
2024/1/18 |
1,389 |
1,436 |
1,389 |
1,430 |
+2.80% |
5,500 |
2024/1/17 |
1,395 |
1,397 |
1,380 |
1,391 |
+0.07% |
3,100 |
2024/1/16 |
1,395 |
1,399 |
1,390 |
1,390 |
-0.36% |
1,300 |
2024/1/15 |
1,395 |
1,406 |
1,380 |
1,395 |
+0.50% |
6,600 |
2024/1/12 |
1,391 |
1,395 |
1,371 |
1,388 |
-0.29% |
4,500 |
2024/1/11 |
1,387 |
1,399 |
1,382 |
1,392 |
+0.36% |
6,000 |
2024/1/10 |
1,382 |
1,390 |
1,375 |
1,387 |
+0.43% |
4,500 |
2024/1/9 |
1,399 |
1,407 |
1,370 |
1,381 |
-0.07% |
15,400 |
2024/1/5 |
1,372 |
1,383 |
1,364 |
1,382 |
+0.73% |
7,400 |
2024/1/4 |
1,350 |
1,379 |
1,347 |
1,372 |
+2.39% |
7,400 |
2023/12/29 |
1,350 |
1,352 |
1,340 |
1,340 |
-1.76% |
5,800 |
2023/12/28 |
1,344 |
1,367 |
1,344 |
1,364 |
+1.11% |
3,700 |
2023/12/27 |
1,350 |
1,360 |
1,349 |
1,349 |
+0.07% |
2,900 |
2023/12/26 |
1,355 |
1,359 |
1,345 |
1,348 |
-0.52% |
2,900 |
2023/12/25 |
1,341 |
1,357 |
1,341 |
1,355 |
+1.04% |
1,600 |
2023/12/22 |
1,342 |
1,350 |
1,340 |
1,341 |
-0.52% |
3,100 |
2023/12/21 |
1,361 |
1,364 |
1,348 |
1,348 |
-1.17% |
2,900 |
2023/12/20 |
1,354 |
1,371 |
1,353 |
1,364 |
+0.89% |
5,100 |
2023/12/19 |
1,364 |
1,364 |
1,344 |
1,352 |
+0.15% |
2,200 |
2023/12/18 |
1,342 |
1,350 |
1,342 |
1,350 |
+0.60% |
1,600 |
2023/12/15 |
1,349 |
1,365 |
1,342 |
1,342 |
-0.22% |
4,800 |
2023/12/14 |
1,350 |
1,350 |
1,336 |
1,345 |
+0.22% |
2,400 |
2023/12/13 |
1,347 |
1,347 |
1,330 |
1,342 |
+0.90% |
800 |
2023/12/12 |
1,331 |
1,331 |
1,330 |
1,330 |
-0.67% |
200 |
2023/12/11 |
1,332 |
1,339 |
1,324 |
1,339 |
+0.37% |
5,100 |
2023/12/8 |
1,350 |
1,355 |
1,334 |
1,334 |
-1.19% |
3,800 |
2023/12/7 |
1,367 |
1,367 |
1,343 |
1,350 |
-0.88% |
2,400 |
2023/12/6 |
1,359 |
1,362 |
1,358 |
1,362 |
+0.96% |
1,100 |
2023/12/5 |
1,350 |
1,350 |
1,345 |
1,349 |
-0.15% |
1,400 |
2023/12/4 |
1,352 |
1,353 |
1,350 |
1,351 |
-0.66% |
1,500 |
2023/12/1 |
1,355 |
1,360 |
1,355 |
1,360 |
+0.37% |
700 |
2023/11/30 |
1,350 |
1,361 |
1,350 |
1,355 |
-1.09% |
8,600 |
2023/11/29 |
1,369 |
1,370 |
1,363 |
1,370 |
+0.07% |
2,600 |
2023/11/28 |
1,362 |
1,369 |
1,357 |
1,369 |
+0.51% |
11,800 |
2023/11/27 |
1,377 |
1,377 |
1,361 |
1,362 |
+0.29% |
1,600 |
2023/11/24 |
1,364 |
1,367 |
1,358 |
1,358 |
+0.74% |
2,000 |
2023/11/22 |
1,370 |
1,370 |
1,348 |
1,348 |
+0.52% |
1,000 |
2023/11/21 |
1,342 |
1,354 |
1,338 |
1,341 |
-0.52% |
2,200 |
2023/11/20 |
1,346 |
1,350 |
1,340 |
1,348 |
+1.28% |
2,300 |
2023/11/17 |
1,330 |
1,343 |
1,328 |
1,331 |
+0.30% |
2,900 |
2023/11/16 |
1,342 |
1,348 |
1,327 |
1,327 |
-0.60% |
2,200 |
2023/11/15 |
1,375 |
1,378 |
1,335 |
1,335 |
-1.69% |
7,500 |
2023/11/14 |
1,363 |
1,363 |
1,355 |
1,358 |
+0.82% |
1,000 |
2023/11/13 |
1,317 |
1,410 |
1,309 |
1,347 |
+2.90% |
9,900 |
2023/11/10 |
1,303 |
1,332 |
1,286 |
1,309 |
-8.01% |
18,900 |
2023/11/9 |
1,403 |
1,423 |
1,399 |
1,423 |
+2.15% |
3,800 |
2023/11/8 |
1,424 |
1,424 |
1,380 |
1,393 |
-1.42% |
2,600 |
2023/11/7 |
1,402 |
1,414 |
1,400 |
1,413 |
+0.78% |
2,500 |
2023/11/6 |
1,418 |
1,418 |
1,394 |
1,402 |
+1.01% |
1,500 |
2023/11/2 |
1,376 |
1,388 |
1,362 |
1,388 |
-1.28% |
400 |
2023/11/1 |
1,420 |
1,420 |
1,370 |
1,406 |
+0.14% |
2,600 |
2023/10/31 |
1,437 |
1,437 |
1,371 |
1,404 |
+0.65% |
6,800 |
2023/10/30 |
1,356 |
1,395 |
1,356 |
1,395 |
+3.03% |
2,500 |
2023/10/27 |
1,338 |
1,355 |
1,338 |
1,354 |
+0.59% |
1,400 |
2023/10/26 |
1,346 |
1,347 |
1,346 |
1,346 |
+0.00% |
1,300 |
2023/10/25 |
1,330 |
1,356 |
1,330 |
1,346 |
+0.75% |
1,600 |
2023/10/24 |
1,369 |
1,371 |
1,311 |
1,336 |
-0.37% |
4,200 |
2023/10/23 |
1,325 |
1,352 |
1,310 |
1,341 |
+0.52% |
6,700 |
2023/10/20 |
1,340 |
1,340 |
1,333 |
1,334 |
-0.30% |
900 |
2023/10/19 |
1,336 |
1,347 |
1,332 |
1,338 |
-0.15% |
2,500 |
2023/10/18 |
1,358 |
1,358 |
1,340 |
1,340 |
+0.00% |
1,100 |
2023/10/17 |
1,373 |
1,373 |
1,340 |
1,340 |
-0.81% |
1,600 |
2023/10/16 |
1,371 |
1,391 |
1,340 |
1,351 |
-1.75% |
4,900 |
2023/10/13 |
1,403 |
1,403 |
1,375 |
1,375 |
-0.65% |
1,200 |
2023/10/12 |
1,395 |
1,395 |
1,375 |
1,384 |
+0.29% |
2,100 |
2023/10/11 |
1,385 |
1,391 |
1,371 |
1,380 |
+0.36% |
5,200 |
2023/10/10 |
1,381 |
1,405 |
1,361 |
1,375 |
-1.01% |
6,300 |
2023/10/6 |
1,423 |
1,425 |
1,389 |
1,389 |
-1.35% |
1,300 |
2023/10/5 |
1,340 |
1,457 |
1,340 |
1,408 |
+5.63% |
5,500 |
2023/10/4 |
1,334 |
1,374 |
1,320 |
1,333 |
-6.39% |
27,200 |
2023/10/3 |
1,481 |
1,481 |
1,424 |
1,424 |
-3.85% |
7,000 |
2023/10/2 |
1,539 |
1,539 |
1,481 |
1,481 |
-3.77% |
4,600 |
2023/9/29 |
1,550 |
1,569 |
1,524 |
1,539 |
+0.07% |
5,300 |
2023/9/28 |
1,508 |
1,538 |
1,508 |
1,538 |
+2.19% |
2,400 |
2023/9/27 |
1,515 |
1,515 |
1,500 |
1,505 |
-0.92% |
1,700 |
2023/9/26 |
1,525 |
1,525 |
1,505 |
1,519 |
-0.26% |
1,200 |
|