日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/27 |
1,367 |
1,412 |
1,367 |
1,410 |
+1.88% |
3,000 |
2024/3/26 |
1,383 |
1,384 |
1,383 |
1,384 |
+0.29% |
400 |
2024/3/25 |
1,371 |
1,380 |
1,365 |
1,380 |
+0.66% |
1,300 |
2024/3/22 |
1,372 |
1,372 |
1,361 |
1,371 |
-1.37% |
1,100 |
2024/3/21 |
1,378 |
1,390 |
1,337 |
1,390 |
+1.53% |
1,700 |
2024/3/19 |
1,379 |
1,379 |
1,321 |
1,369 |
-0.73% |
7,400 |
2024/3/18 |
1,357 |
1,387 |
1,357 |
1,379 |
+1.77% |
1,500 |
2024/3/15 |
1,355 |
1,379 |
1,343 |
1,355 |
-0.44% |
3,700 |
2024/3/14 |
1,357 |
1,365 |
1,357 |
1,361 |
-1.31% |
3,600 |
2024/3/13 |
1,385 |
1,396 |
1,361 |
1,379 |
-0.07% |
1,300 |
2024/3/12 |
1,359 |
1,381 |
1,359 |
1,380 |
-0.50% |
1,000 |
2024/3/11 |
1,358 |
1,387 |
1,355 |
1,387 |
+1.39% |
1,500 |
2024/3/8 |
1,366 |
1,392 |
1,366 |
1,368 |
-0.94% |
2,500 |
2024/3/7 |
1,397 |
1,397 |
1,354 |
1,381 |
-1.15% |
3,800 |
2024/3/6 |
1,366 |
1,397 |
1,365 |
1,397 |
+0.07% |
1,600 |
2024/3/5 |
1,406 |
1,406 |
1,396 |
1,396 |
-0.29% |
300 |
2024/3/4 |
1,411 |
1,411 |
1,320 |
1,400 |
-0.78% |
3,800 |
2024/3/1 |
1,428 |
1,460 |
1,403 |
1,411 |
-3.69% |
1,500 |
2024/2/29 |
1,438 |
1,465 |
1,402 |
1,465 |
+2.30% |
5,100 |
2024/2/28 |
1,391 |
1,432 |
1,389 |
1,432 |
+1.78% |
8,700 |
2024/2/27 |
1,422 |
1,422 |
1,368 |
1,407 |
-1.05% |
2,500 |
2024/2/26 |
1,370 |
1,422 |
1,370 |
1,422 |
+3.64% |
2,700 |
2024/2/22 |
1,385 |
1,400 |
1,350 |
1,372 |
+0.29% |
5,200 |
2024/2/21 |
1,345 |
1,368 |
1,340 |
1,368 |
+0.29% |
1,700 |
2024/2/20 |
1,336 |
1,367 |
1,336 |
1,364 |
+0.15% |
400 |
2024/2/19 |
1,325 |
1,362 |
1,325 |
1,362 |
+3.18% |
2,400 |
2024/2/16 |
1,351 |
1,360 |
1,315 |
1,320 |
-0.08% |
1,400 |
2024/2/15 |
1,365 |
1,365 |
1,321 |
1,321 |
-3.22% |
3,400 |
2024/2/14 |
1,356 |
1,365 |
1,333 |
1,365 |
+0.37% |
2,500 |
2024/2/13 |
1,348 |
1,360 |
1,334 |
1,360 |
+0.89% |
1,800 |
2024/2/9 |
1,385 |
1,385 |
1,348 |
1,348 |
-0.96% |
3,000 |
2024/2/8 |
1,348 |
1,361 |
1,348 |
1,361 |
-1.16% |
4,000 |
2024/2/7 |
1,351 |
1,380 |
1,350 |
1,377 |
+0.58% |
1,100 |
2024/2/6 |
1,360 |
1,390 |
1,360 |
1,369 |
-1.51% |
2,100 |
2024/2/5 |
1,330 |
1,416 |
1,330 |
1,390 |
+4.51% |
6,500 |
2024/2/2 |
1,321 |
1,330 |
1,321 |
1,330 |
+0.76% |
400 |
2024/2/1 |
1,320 |
1,320 |
1,320 |
1,320 |
-0.75% |
600 |
2024/1/31 |
1,341 |
1,341 |
1,325 |
1,330 |
-0.75% |
1,500 |
2024/1/30 |
1,320 |
1,340 |
1,320 |
1,340 |
+1.52% |
1,000 |
2024/1/29 |
1,339 |
1,339 |
1,320 |
1,320 |
+0.76% |
1,000 |
2024/1/26 |
1,321 |
1,321 |
1,309 |
1,310 |
-0.08% |
1,600 |
2024/1/25 |
1,364 |
1,364 |
1,307 |
1,311 |
-2.24% |
4,800 |
2024/1/24 |
1,352 |
1,352 |
1,341 |
1,341 |
-0.81% |
400 |
2024/1/23 |
1,351 |
1,352 |
1,351 |
1,352 |
-1.10% |
200 |
2024/1/22 |
1,335 |
1,374 |
1,335 |
1,367 |
+2.70% |
4,800 |
2024/1/19 |
1,333 |
1,350 |
1,331 |
1,331 |
+0.00% |
1,100 |
2024/1/18 |
1,318 |
1,356 |
1,318 |
1,331 |
-0.60% |
2,900 |
2024/1/17 |
1,364 |
1,365 |
1,330 |
1,339 |
-1.83% |
6,300 |
2024/1/16 |
1,432 |
1,480 |
1,354 |
1,364 |
-6.00% |
14,800 |
2024/1/15 |
1,390 |
1,555 |
1,338 |
1,451 |
+9.10% |
38,700 |
2024/1/12 |
1,359 |
1,376 |
1,330 |
1,330 |
-2.13% |
4,200 |
2024/1/11 |
1,339 |
1,437 |
1,339 |
1,359 |
+0.30% |
4,800 |
2024/1/10 |
1,331 |
1,361 |
1,331 |
1,355 |
-0.07% |
2,100 |
2024/1/9 |
1,398 |
1,400 |
1,334 |
1,356 |
-3.00% |
5,200 |
2024/1/5 |
1,365 |
1,398 |
1,340 |
1,398 |
+1.30% |
2,400 |
2024/1/4 |
1,370 |
1,380 |
1,363 |
1,380 |
-1.43% |
500 |
2023/12/29 |
1,370 |
1,410 |
1,370 |
1,400 |
+3.47% |
1,200 |
2023/12/28 |
1,353 |
1,353 |
1,353 |
1,353 |
+0.00% |
700 |
2023/12/27 |
1,361 |
1,366 |
1,330 |
1,353 |
+1.65% |
3,800 |
2023/12/26 |
1,318 |
1,331 |
1,318 |
1,331 |
-3.41% |
500 |
2023/12/25 |
1,379 |
1,379 |
1,377 |
1,378 |
+1.92% |
600 |
2023/12/21 |
1,389 |
1,389 |
1,332 |
1,352 |
-2.03% |
1,100 |
2023/12/20 |
1,352 |
1,380 |
1,352 |
1,380 |
+0.73% |
1,300 |
2023/12/19 |
1,370 |
1,390 |
1,370 |
1,370 |
+0.00% |
1,100 |
2023/12/15 |
1,346 |
1,370 |
1,346 |
1,370 |
+1.86% |
300 |
2023/12/14 |
1,336 |
1,374 |
1,336 |
1,345 |
-0.37% |
800 |
2023/12/13 |
1,338 |
1,350 |
1,338 |
1,350 |
+0.90% |
400 |
2023/12/12 |
1,350 |
1,350 |
1,334 |
1,338 |
-3.04% |
400 |
2023/12/11 |
1,350 |
1,400 |
1,350 |
1,380 |
+0.00% |
500 |
2023/12/8 |
1,380 |
1,380 |
1,380 |
1,380 |
-0.36% |
200 |
2023/12/7 |
1,400 |
1,400 |
1,385 |
1,385 |
-1.07% |
300 |
2023/12/6 |
1,385 |
1,400 |
1,382 |
1,400 |
+0.00% |
800 |
2023/12/5 |
1,320 |
1,404 |
1,320 |
1,400 |
+6.06% |
1,700 |
2023/12/4 |
1,350 |
1,350 |
1,303 |
1,320 |
-2.22% |
1,600 |
2023/12/1 |
1,384 |
1,384 |
1,350 |
1,350 |
-2.46% |
600 |
2023/11/30 |
1,384 |
1,384 |
1,384 |
1,384 |
+0.00% |
200 |
2023/11/29 |
1,400 |
1,400 |
1,354 |
1,384 |
-1.14% |
900 |
2023/11/28 |
1,379 |
1,409 |
1,376 |
1,400 |
-0.64% |
500 |
2023/11/27 |
1,368 |
1,409 |
1,324 |
1,409 |
+2.85% |
2,800 |
2023/11/24 |
1,400 |
1,400 |
1,350 |
1,370 |
-2.84% |
3,200 |
2023/11/22 |
1,347 |
1,410 |
1,347 |
1,410 |
+4.60% |
1,300 |
2023/11/21 |
1,302 |
1,348 |
1,290 |
1,348 |
+1.35% |
800 |
2023/11/20 |
1,300 |
1,335 |
1,300 |
1,330 |
+1.92% |
2,100 |
2023/11/17 |
1,293 |
1,317 |
1,263 |
1,305 |
+5.24% |
1,600 |
2023/11/16 |
1,302 |
1,302 |
1,221 |
1,240 |
-2.52% |
3,000 |
2023/11/15 |
1,251 |
1,274 |
1,251 |
1,272 |
-2.23% |
1,700 |
2023/11/14 |
1,304 |
1,304 |
1,301 |
1,301 |
-0.23% |
300 |
2023/11/10 |
1,305 |
1,305 |
1,300 |
1,304 |
-2.32% |
1,300 |
2023/11/9 |
1,311 |
1,335 |
1,305 |
1,335 |
-0.45% |
300 |
2023/11/8 |
1,366 |
1,380 |
1,340 |
1,341 |
+0.00% |
2,600 |
2023/11/7 |
1,320 |
1,341 |
1,320 |
1,341 |
+4.28% |
700 |
2023/11/6 |
1,350 |
1,366 |
1,286 |
1,286 |
+2.06% |
4,400 |
2023/11/2 |
1,272 |
1,272 |
1,260 |
1,260 |
-0.87% |
700 |
2023/11/1 |
1,269 |
1,290 |
1,258 |
1,271 |
-2.16% |
1,200 |
2023/10/31 |
1,252 |
1,299 |
1,252 |
1,299 |
+1.48% |
1,100 |
2023/10/30 |
1,290 |
1,290 |
1,270 |
1,280 |
+0.79% |
500 |
2023/10/27 |
1,270 |
1,289 |
1,267 |
1,270 |
+0.24% |
900 |
2023/10/26 |
1,371 |
1,371 |
1,266 |
1,267 |
-6.15% |
3,800 |
2023/10/25 |
1,229 |
1,439 |
1,229 |
1,350 |
+10.38% |
14,600 |
2023/10/24 |
1,269 |
1,270 |
1,190 |
1,223 |
-4.38% |
2,700 |
2023/10/23 |
1,278 |
1,294 |
1,278 |
1,279 |
+0.08% |
1,700 |
2023/10/20 |
1,300 |
1,309 |
1,271 |
1,278 |
-2.89% |
4,100 |
2023/10/19 |
1,295 |
1,330 |
1,291 |
1,316 |
-0.23% |
2,400 |
2023/10/18 |
1,333 |
1,362 |
1,260 |
1,319 |
-2.08% |
5,700 |
2023/10/17 |
1,352 |
1,386 |
1,347 |
1,347 |
-0.37% |
2,000 |
2023/10/16 |
1,478 |
1,479 |
1,351 |
1,352 |
-4.86% |
9,000 |
2023/10/13 |
1,467 |
1,498 |
1,416 |
1,421 |
-3.33% |
7,600 |
2023/10/12 |
1,477 |
1,477 |
1,438 |
1,470 |
-0.47% |
1,100 |
2023/10/11 |
1,445 |
1,498 |
1,434 |
1,477 |
+0.96% |
4,400 |
2023/10/10 |
1,466 |
1,502 |
1,453 |
1,463 |
+1.39% |
7,900 |
2023/10/6 |
1,400 |
1,470 |
1,400 |
1,443 |
+1.69% |
4,400 |
2023/10/5 |
1,419 |
1,422 |
1,383 |
1,419 |
+1.36% |
2,500 |
2023/10/4 |
1,380 |
1,438 |
1,352 |
1,400 |
-0.85% |
8,700 |
2023/10/3 |
1,451 |
1,470 |
1,402 |
1,412 |
-0.63% |
7,000 |
2023/10/2 |
1,455 |
1,455 |
1,411 |
1,421 |
-4.31% |
3,900 |
2023/9/29 |
1,436 |
1,488 |
1,401 |
1,485 |
+4.87% |
10,900 |
2023/9/28 |
1,501 |
1,520 |
1,411 |
1,416 |
-5.66% |
28,800 |
2023/9/27 |
1,468 |
1,700 |
1,468 |
1,501 |
+6.00% |
244,000 |
2023/9/26 |
1,440 |
1,440 |
1,365 |
1,416 |
-2.81% |
19,100 |
2023/9/25 |
1,306 |
1,486 |
1,300 |
1,457 |
+7.37% |
50,700 |
2023/9/22 |
1,338 |
1,375 |
1,327 |
1,357 |
-1.60% |
11,500 |
2023/9/21 |
1,452 |
1,452 |
1,345 |
1,379 |
-3.57% |
14,600 |
2023/9/20 |
1,397 |
1,430 |
1,386 |
1,430 |
-0.76% |
25,700 |
|