日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
1,683 |
1,698 |
1,656 |
1,656 |
-2.13% |
13,900 |
2024/3/27 |
1,654 |
1,710 |
1,654 |
1,692 |
+2.24% |
34,100 |
2024/3/26 |
1,655 |
1,673 |
1,643 |
1,655 |
-0.42% |
21,100 |
2024/3/25 |
1,660 |
1,685 |
1,660 |
1,662 |
-1.19% |
29,800 |
2024/3/22 |
1,705 |
1,705 |
1,656 |
1,682 |
-0.24% |
30,300 |
2024/3/21 |
1,731 |
1,740 |
1,668 |
1,686 |
-2.03% |
39,500 |
2024/3/19 |
1,714 |
1,735 |
1,683 |
1,721 |
+0.17% |
20,100 |
2024/3/18 |
1,740 |
1,745 |
1,715 |
1,718 |
-0.29% |
12,700 |
2024/3/15 |
1,729 |
1,758 |
1,691 |
1,723 |
-0.98% |
40,400 |
2024/3/14 |
1,701 |
1,786 |
1,673 |
1,740 |
+2.11% |
54,000 |
2024/3/13 |
1,714 |
1,740 |
1,697 |
1,704 |
-0.47% |
11,400 |
2024/3/12 |
1,686 |
1,719 |
1,676 |
1,712 |
+0.18% |
23,000 |
2024/3/11 |
1,700 |
1,740 |
1,669 |
1,709 |
-1.78% |
27,600 |
2024/3/8 |
1,720 |
1,746 |
1,709 |
1,740 |
+0.00% |
9,800 |
2024/3/7 |
1,799 |
1,800 |
1,726 |
1,740 |
-2.52% |
29,400 |
2024/3/6 |
1,690 |
1,785 |
1,690 |
1,785 |
+4.57% |
26,900 |
2024/3/5 |
1,680 |
1,721 |
1,668 |
1,707 |
+1.07% |
17,900 |
2024/3/4 |
1,713 |
1,713 |
1,675 |
1,689 |
-0.30% |
21,900 |
2024/3/1 |
1,718 |
1,718 |
1,678 |
1,694 |
-1.40% |
14,600 |
2024/2/29 |
1,716 |
1,719 |
1,675 |
1,718 |
-0.06% |
11,800 |
2024/2/28 |
1,767 |
1,767 |
1,718 |
1,719 |
-2.05% |
17,700 |
2024/2/27 |
1,709 |
1,764 |
1,695 |
1,755 |
+2.63% |
48,300 |
2024/2/26 |
1,688 |
1,713 |
1,668 |
1,710 |
+3.51% |
25,800 |
2024/2/22 |
1,650 |
1,661 |
1,641 |
1,652 |
+0.12% |
17,400 |
2024/2/21 |
1,661 |
1,661 |
1,634 |
1,650 |
-0.72% |
12,200 |
2024/2/20 |
1,688 |
1,701 |
1,657 |
1,662 |
-0.36% |
25,800 |
2024/2/19 |
1,631 |
1,677 |
1,630 |
1,668 |
+2.27% |
34,400 |
2024/2/16 |
1,605 |
1,640 |
1,605 |
1,631 |
+1.81% |
13,600 |
2024/2/15 |
1,629 |
1,629 |
1,599 |
1,602 |
-0.44% |
11,000 |
2024/2/14 |
1,630 |
1,630 |
1,602 |
1,609 |
-1.29% |
9,500 |
2024/2/13 |
1,603 |
1,646 |
1,603 |
1,630 |
+1.56% |
25,300 |
2024/2/9 |
1,603 |
1,608 |
1,586 |
1,605 |
-0.12% |
17,800 |
2024/2/8 |
1,607 |
1,643 |
1,566 |
1,607 |
-0.43% |
35,800 |
2024/2/7 |
1,626 |
1,637 |
1,579 |
1,614 |
-0.06% |
50,600 |
2024/2/6 |
1,652 |
1,652 |
1,613 |
1,615 |
-1.40% |
14,500 |
2024/2/5 |
1,623 |
1,643 |
1,620 |
1,638 |
+0.92% |
13,300 |
2024/2/2 |
1,616 |
1,636 |
1,615 |
1,623 |
+0.19% |
8,200 |
2024/2/1 |
1,631 |
1,638 |
1,614 |
1,620 |
-1.76% |
14,700 |
2024/1/31 |
1,660 |
1,660 |
1,630 |
1,649 |
-0.60% |
17,400 |
2024/1/30 |
1,677 |
1,680 |
1,658 |
1,659 |
-0.24% |
10,700 |
2024/1/29 |
1,690 |
1,690 |
1,658 |
1,663 |
-1.60% |
21,100 |
2024/1/26 |
1,716 |
1,716 |
1,682 |
1,690 |
-0.47% |
11,900 |
2024/1/25 |
1,711 |
1,714 |
1,689 |
1,698 |
-0.24% |
16,400 |
2024/1/24 |
1,716 |
1,727 |
1,694 |
1,702 |
-0.12% |
17,500 |
2024/1/23 |
1,700 |
1,714 |
1,682 |
1,704 |
+1.85% |
34,500 |
2024/1/22 |
1,636 |
1,673 |
1,635 |
1,673 |
+1.89% |
27,300 |
2024/1/19 |
1,622 |
1,647 |
1,615 |
1,642 |
+1.30% |
13,000 |
2024/1/18 |
1,610 |
1,628 |
1,607 |
1,621 |
+0.43% |
14,900 |
2024/1/17 |
1,650 |
1,653 |
1,608 |
1,614 |
-2.60% |
44,600 |
2024/1/16 |
1,638 |
1,672 |
1,638 |
1,657 |
+1.28% |
19,200 |
2024/1/15 |
1,626 |
1,659 |
1,624 |
1,636 |
+0.68% |
17,600 |
2024/1/12 |
1,630 |
1,634 |
1,614 |
1,625 |
-0.37% |
28,000 |
2024/1/11 |
1,623 |
1,649 |
1,623 |
1,631 |
-0.43% |
39,600 |
2024/1/10 |
1,628 |
1,650 |
1,616 |
1,638 |
-0.36% |
27,400 |
2024/1/9 |
1,641 |
1,668 |
1,640 |
1,644 |
+1.23% |
17,900 |
2024/1/5 |
1,646 |
1,647 |
1,622 |
1,624 |
-2.23% |
28,800 |
2024/1/4 |
1,635 |
1,681 |
1,623 |
1,661 |
+0.54% |
19,300 |
2023/12/29 |
1,670 |
1,681 |
1,649 |
1,652 |
-0.54% |
19,500 |
2023/12/28 |
1,628 |
1,680 |
1,610 |
1,661 |
+0.97% |
39,800 |
2023/12/27 |
1,573 |
1,648 |
1,564 |
1,645 |
+3.52% |
66,400 |
2023/12/26 |
1,526 |
1,614 |
1,521 |
1,589 |
+4.13% |
74,800 |
2023/12/25 |
1,533 |
1,543 |
1,515 |
1,526 |
-1.17% |
30,800 |
2023/12/22 |
1,559 |
1,565 |
1,538 |
1,544 |
+0.00% |
26,900 |
2023/12/21 |
1,550 |
1,564 |
1,541 |
1,544 |
-2.15% |
19,900 |
2023/12/20 |
1,573 |
1,604 |
1,569 |
1,578 |
+1.61% |
30,000 |
2023/12/19 |
1,539 |
1,556 |
1,539 |
1,553 |
+0.71% |
9,800 |
2023/12/18 |
1,531 |
1,544 |
1,531 |
1,542 |
-0.52% |
15,400 |
2023/12/15 |
1,575 |
1,575 |
1,550 |
1,550 |
-0.58% |
12,400 |
2023/12/14 |
1,569 |
1,589 |
1,545 |
1,559 |
+0.00% |
20,000 |
2023/12/13 |
1,542 |
1,559 |
1,533 |
1,559 |
+1.10% |
14,800 |
2023/12/12 |
1,575 |
1,581 |
1,542 |
1,542 |
-3.14% |
38,300 |
2023/12/11 |
1,596 |
1,602 |
1,584 |
1,592 |
+0.76% |
11,800 |
2023/12/8 |
1,610 |
1,617 |
1,562 |
1,580 |
-2.23% |
40,600 |
2023/12/7 |
1,621 |
1,630 |
1,614 |
1,616 |
-0.86% |
14,300 |
2023/12/6 |
1,618 |
1,641 |
1,616 |
1,630 |
-0.06% |
24,800 |
2023/12/5 |
1,644 |
1,660 |
1,630 |
1,631 |
-1.81% |
24,800 |
2023/12/4 |
1,660 |
1,675 |
1,643 |
1,661 |
+2.03% |
19,800 |
2023/12/1 |
1,642 |
1,642 |
1,611 |
1,628 |
-0.91% |
17,400 |
2023/11/30 |
1,656 |
1,660 |
1,629 |
1,643 |
-0.67% |
8,000 |
2023/11/29 |
1,622 |
1,658 |
1,622 |
1,654 |
+1.22% |
11,100 |
2023/11/28 |
1,651 |
1,660 |
1,612 |
1,634 |
-0.85% |
19,300 |
2023/11/27 |
1,645 |
1,667 |
1,641 |
1,648 |
+1.17% |
14,200 |
2023/11/24 |
1,675 |
1,690 |
1,625 |
1,629 |
-2.69% |
38,900 |
2023/11/22 |
1,732 |
1,732 |
1,662 |
1,674 |
-4.34% |
63,400 |
2023/11/21 |
1,731 |
1,779 |
1,729 |
1,750 |
+0.75% |
22,800 |
2023/11/20 |
1,720 |
1,747 |
1,720 |
1,737 |
+1.22% |
13,500 |
2023/11/17 |
1,722 |
1,741 |
1,706 |
1,716 |
-0.41% |
12,100 |
2023/11/16 |
1,736 |
1,749 |
1,722 |
1,723 |
-1.26% |
13,300 |
2023/11/15 |
1,777 |
1,777 |
1,725 |
1,745 |
-0.68% |
19,600 |
2023/11/14 |
1,752 |
1,757 |
1,732 |
1,757 |
+0.51% |
11,000 |
2023/11/13 |
1,770 |
1,777 |
1,721 |
1,748 |
-2.24% |
36,200 |
2023/11/10 |
1,783 |
1,796 |
1,757 |
1,788 |
+0.39% |
31,000 |
2023/11/9 |
1,690 |
1,789 |
1,686 |
1,781 |
+6.65% |
41,700 |
2023/11/8 |
1,700 |
1,700 |
1,655 |
1,670 |
-1.24% |
10,000 |
2023/11/7 |
1,679 |
1,697 |
1,672 |
1,691 |
-1.23% |
12,200 |
2023/11/6 |
1,684 |
1,729 |
1,684 |
1,712 |
+2.51% |
18,000 |
2023/11/2 |
1,724 |
1,732 |
1,640 |
1,670 |
-3.13% |
47,800 |
2023/11/1 |
1,745 |
1,745 |
1,693 |
1,724 |
-0.06% |
20,100 |
2023/10/31 |
1,698 |
1,725 |
1,666 |
1,725 |
+1.89% |
10,900 |
2023/10/30 |
1,706 |
1,710 |
1,682 |
1,693 |
-0.53% |
6,600 |
2023/10/27 |
1,648 |
1,708 |
1,648 |
1,702 |
+3.47% |
10,100 |
2023/10/26 |
1,678 |
1,680 |
1,638 |
1,645 |
-2.08% |
14,500 |
2023/10/25 |
1,660 |
1,698 |
1,660 |
1,680 |
+1.33% |
22,800 |
2023/10/24 |
1,613 |
1,664 |
1,589 |
1,658 |
+2.35% |
28,100 |
2023/10/23 |
1,648 |
1,653 |
1,611 |
1,620 |
-1.28% |
20,500 |
2023/10/20 |
1,640 |
1,652 |
1,592 |
1,641 |
-0.85% |
34,300 |
2023/10/19 |
1,659 |
1,738 |
1,636 |
1,655 |
-1.95% |
96,000 |
2023/10/18 |
1,636 |
1,688 |
1,636 |
1,688 |
+2.55% |
8,200 |
2023/10/17 |
1,629 |
1,662 |
1,629 |
1,646 |
+1.29% |
14,800 |
2023/10/16 |
1,645 |
1,667 |
1,615 |
1,625 |
-2.64% |
39,100 |
2023/10/13 |
1,703 |
1,706 |
1,666 |
1,669 |
-3.13% |
15,600 |
2023/10/12 |
1,688 |
1,724 |
1,688 |
1,723 |
+1.83% |
16,600 |
2023/10/11 |
1,730 |
1,742 |
1,685 |
1,692 |
-2.53% |
25,000 |
2023/10/10 |
1,712 |
1,742 |
1,712 |
1,736 |
+0.87% |
12,800 |
2023/10/6 |
1,717 |
1,725 |
1,701 |
1,721 |
+0.23% |
11,500 |
2023/10/5 |
1,698 |
1,717 |
1,670 |
1,717 |
+3.37% |
26,300 |
2023/10/4 |
1,681 |
1,702 |
1,653 |
1,661 |
-3.82% |
48,400 |
2023/10/3 |
1,761 |
1,780 |
1,727 |
1,727 |
-3.20% |
25,300 |
2023/10/2 |
1,842 |
1,842 |
1,784 |
1,784 |
-4.14% |
51,400 |
2023/9/29 |
1,873 |
1,909 |
1,847 |
1,861 |
-1.43% |
38,900 |
2023/9/28 |
1,900 |
1,900 |
1,853 |
1,888 |
+0.64% |
24,900 |
2023/9/27 |
1,855 |
1,880 |
1,855 |
1,876 |
+0.11% |
11,300 |
2023/9/26 |
1,858 |
1,884 |
1,840 |
1,874 |
+1.96% |
23,400 |
|