日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
1,230 |
1,241 |
1,223 |
1,239 |
+1.23% |
2,300 |
2024/3/28 |
1,209 |
1,357 |
1,209 |
1,224 |
+1.24% |
19,200 |
2024/3/27 |
1,206 |
1,209 |
1,197 |
1,209 |
-0.08% |
1,900 |
2024/3/26 |
1,214 |
1,215 |
1,200 |
1,210 |
-0.08% |
2,100 |
2024/3/25 |
1,205 |
1,213 |
1,202 |
1,211 |
+1.51% |
6,600 |
2024/3/22 |
1,198 |
1,198 |
1,182 |
1,193 |
+0.93% |
1,700 |
2024/3/21 |
1,200 |
1,205 |
1,182 |
1,182 |
-1.17% |
6,000 |
2024/3/19 |
1,190 |
1,197 |
1,190 |
1,196 |
+0.25% |
300 |
2024/3/18 |
1,181 |
1,198 |
1,180 |
1,193 |
+1.02% |
3,600 |
2024/3/15 |
1,194 |
1,194 |
1,180 |
1,181 |
-1.09% |
1,900 |
2024/3/14 |
1,193 |
1,194 |
1,170 |
1,194 |
+0.42% |
3,700 |
2024/3/13 |
1,192 |
1,209 |
1,180 |
1,189 |
-0.42% |
2,900 |
2024/3/12 |
1,181 |
1,198 |
1,176 |
1,194 |
+0.93% |
3,600 |
2024/3/11 |
1,215 |
1,215 |
1,183 |
1,183 |
-2.95% |
7,000 |
2024/3/8 |
1,204 |
1,222 |
1,203 |
1,219 |
+1.25% |
2,100 |
2024/3/7 |
1,200 |
1,235 |
1,200 |
1,204 |
+0.42% |
9,400 |
2024/3/6 |
1,195 |
1,212 |
1,195 |
1,199 |
+0.59% |
2,400 |
2024/3/5 |
1,177 |
1,193 |
1,175 |
1,192 |
+1.19% |
3,600 |
2024/3/4 |
1,182 |
1,182 |
1,172 |
1,178 |
-0.17% |
6,000 |
2024/3/1 |
1,190 |
1,197 |
1,180 |
1,180 |
-0.84% |
2,700 |
2024/2/29 |
1,197 |
1,202 |
1,188 |
1,190 |
-0.42% |
3,600 |
2024/2/28 |
1,212 |
1,215 |
1,192 |
1,195 |
-1.40% |
3,200 |
2024/2/27 |
1,220 |
1,227 |
1,212 |
1,212 |
-0.82% |
2,000 |
2024/2/26 |
1,250 |
1,250 |
1,221 |
1,222 |
-0.16% |
5,100 |
2024/2/22 |
1,221 |
1,244 |
1,221 |
1,224 |
+0.58% |
4,000 |
2024/2/21 |
1,197 |
1,240 |
1,180 |
1,217 |
+2.01% |
7,800 |
2024/2/20 |
1,184 |
1,197 |
1,184 |
1,193 |
+0.76% |
1,900 |
2024/2/19 |
1,169 |
1,196 |
1,168 |
1,184 |
+1.46% |
2,600 |
2024/2/16 |
1,157 |
1,167 |
1,150 |
1,167 |
+1.21% |
6,900 |
2024/2/15 |
1,160 |
1,179 |
1,151 |
1,153 |
-6.64% |
25,400 |
2024/2/14 |
1,205 |
1,240 |
1,204 |
1,235 |
+2.83% |
7,200 |
2024/2/13 |
1,202 |
1,209 |
1,198 |
1,201 |
-0.17% |
6,000 |
2024/2/9 |
1,204 |
1,215 |
1,202 |
1,203 |
-0.08% |
15,400 |
2024/2/8 |
1,208 |
1,208 |
1,204 |
1,204 |
-0.33% |
400 |
2024/2/7 |
1,216 |
1,216 |
1,208 |
1,208 |
-0.66% |
1,100 |
2024/2/6 |
1,221 |
1,223 |
1,214 |
1,216 |
-0.41% |
1,500 |
2024/2/5 |
1,216 |
1,225 |
1,212 |
1,221 |
+0.83% |
900 |
2024/2/2 |
1,219 |
1,221 |
1,200 |
1,211 |
-0.66% |
4,600 |
2024/2/1 |
1,233 |
1,233 |
1,219 |
1,219 |
-2.48% |
5,600 |
2024/1/31 |
1,241 |
1,266 |
1,230 |
1,250 |
+0.73% |
8,200 |
2024/1/30 |
1,247 |
1,247 |
1,241 |
1,241 |
-0.40% |
3,500 |
2024/1/29 |
1,245 |
1,267 |
1,241 |
1,246 |
-1.66% |
13,600 |
2024/1/26 |
1,266 |
1,285 |
1,236 |
1,267 |
+7.74% |
83,500 |
2024/1/25 |
1,183 |
1,186 |
1,176 |
1,176 |
-0.34% |
2,300 |
2024/1/24 |
1,186 |
1,186 |
1,180 |
1,180 |
-0.51% |
2,600 |
2024/1/23 |
1,170 |
1,186 |
1,162 |
1,186 |
+1.37% |
4,400 |
2024/1/22 |
1,170 |
1,172 |
1,162 |
1,170 |
+0.00% |
4,700 |
2024/1/19 |
1,172 |
1,175 |
1,169 |
1,170 |
+0.60% |
3,400 |
2024/1/18 |
1,163 |
1,165 |
1,157 |
1,163 |
-0.68% |
4,800 |
2024/1/17 |
1,164 |
1,176 |
1,163 |
1,171 |
+0.09% |
3,600 |
2024/1/16 |
1,161 |
1,170 |
1,157 |
1,170 |
+0.43% |
3,700 |
2024/1/15 |
1,169 |
1,169 |
1,162 |
1,165 |
+0.69% |
900 |
2024/1/12 |
1,168 |
1,168 |
1,157 |
1,157 |
-0.94% |
2,900 |
2024/1/11 |
1,159 |
1,168 |
1,159 |
1,168 |
+0.52% |
2,200 |
2024/1/10 |
1,175 |
1,175 |
1,154 |
1,162 |
-0.34% |
2,500 |
2024/1/9 |
1,166 |
1,183 |
1,160 |
1,166 |
+0.00% |
3,600 |
2024/1/5 |
1,170 |
1,170 |
1,153 |
1,166 |
+0.34% |
4,200 |
2024/1/4 |
1,139 |
1,164 |
1,126 |
1,162 |
+3.75% |
8,200 |
2023/12/29 |
1,117 |
1,126 |
1,117 |
1,120 |
-0.36% |
2,900 |
2023/12/28 |
1,122 |
1,132 |
1,111 |
1,124 |
+0.27% |
12,200 |
2023/12/27 |
1,120 |
1,127 |
1,118 |
1,121 |
+0.09% |
17,900 |
2023/12/26 |
1,121 |
1,129 |
1,120 |
1,120 |
-0.09% |
11,100 |
2023/12/25 |
1,125 |
1,147 |
1,121 |
1,121 |
-1.23% |
18,000 |
2023/12/22 |
1,130 |
1,143 |
1,122 |
1,135 |
-0.44% |
6,800 |
2023/12/21 |
1,144 |
1,155 |
1,138 |
1,140 |
-1.55% |
3,400 |
2023/12/20 |
1,144 |
1,159 |
1,143 |
1,158 |
+1.31% |
5,500 |
2023/12/19 |
1,161 |
1,161 |
1,138 |
1,143 |
-0.78% |
2,500 |
2023/12/18 |
1,161 |
1,161 |
1,152 |
1,152 |
+0.17% |
800 |
2023/12/15 |
1,168 |
1,168 |
1,150 |
1,150 |
-1.37% |
1,700 |
2023/12/14 |
1,170 |
1,170 |
1,151 |
1,166 |
-0.34% |
3,600 |
2023/12/13 |
1,170 |
1,170 |
1,160 |
1,170 |
+0.52% |
2,900 |
2023/12/12 |
1,180 |
1,180 |
1,160 |
1,164 |
-0.51% |
3,700 |
2023/12/11 |
1,183 |
1,183 |
1,170 |
1,170 |
-0.85% |
2,700 |
2023/12/8 |
1,159 |
1,180 |
1,150 |
1,180 |
+1.72% |
3,500 |
2023/12/7 |
1,156 |
1,166 |
1,156 |
1,160 |
+0.26% |
2,100 |
2023/12/6 |
1,173 |
1,174 |
1,156 |
1,157 |
-1.11% |
5,000 |
2023/12/5 |
1,161 |
1,173 |
1,161 |
1,170 |
+0.60% |
2,800 |
2023/12/4 |
1,182 |
1,182 |
1,163 |
1,163 |
-1.52% |
900 |
2023/12/1 |
1,182 |
1,182 |
1,173 |
1,181 |
-0.08% |
1,500 |
2023/11/30 |
1,185 |
1,185 |
1,175 |
1,182 |
+0.60% |
1,300 |
2023/11/29 |
1,178 |
1,178 |
1,170 |
1,175 |
-0.17% |
1,400 |
2023/11/28 |
1,161 |
1,177 |
1,160 |
1,177 |
+2.26% |
3,500 |
2023/11/27 |
1,146 |
1,164 |
1,146 |
1,151 |
+0.35% |
2,300 |
2023/11/24 |
1,145 |
1,158 |
1,136 |
1,147 |
+0.70% |
3,500 |
2023/11/22 |
1,140 |
1,141 |
1,136 |
1,139 |
-0.09% |
4,800 |
2023/11/21 |
1,140 |
1,140 |
1,136 |
1,140 |
+0.18% |
3,800 |
2023/11/20 |
1,138 |
1,146 |
1,138 |
1,138 |
+0.00% |
1,400 |
2023/11/17 |
1,135 |
1,138 |
1,135 |
1,138 |
+0.53% |
1,300 |
2023/11/16 |
1,141 |
1,141 |
1,126 |
1,132 |
-0.61% |
1,100 |
2023/11/15 |
1,140 |
1,140 |
1,125 |
1,139 |
+2.89% |
6,400 |
2023/11/14 |
1,109 |
1,116 |
1,102 |
1,107 |
-0.18% |
2,100 |
2023/11/13 |
1,110 |
1,117 |
1,106 |
1,109 |
-0.09% |
1,500 |
2023/11/10 |
1,110 |
1,111 |
1,110 |
1,110 |
+0.00% |
1,200 |
2023/11/9 |
1,110 |
1,110 |
1,106 |
1,110 |
+0.00% |
5,700 |
2023/11/8 |
1,126 |
1,126 |
1,110 |
1,110 |
-1.42% |
3,400 |
2023/11/7 |
1,110 |
1,129 |
1,110 |
1,126 |
+1.81% |
2,600 |
2023/11/6 |
1,110 |
1,114 |
1,106 |
1,106 |
-0.36% |
2,900 |
2023/11/2 |
1,112 |
1,121 |
1,109 |
1,110 |
-0.18% |
8,500 |
2023/11/1 |
1,121 |
1,125 |
1,100 |
1,112 |
+0.00% |
5,600 |
2023/10/31 |
1,110 |
1,112 |
1,110 |
1,112 |
+0.18% |
400 |
2023/10/30 |
1,108 |
1,110 |
1,102 |
1,110 |
+0.27% |
700 |
2023/10/27 |
1,110 |
1,115 |
1,105 |
1,107 |
-0.27% |
1,400 |
2023/10/26 |
1,105 |
1,110 |
1,104 |
1,110 |
-0.09% |
1,300 |
2023/10/25 |
1,118 |
1,118 |
1,105 |
1,111 |
+0.27% |
2,900 |
2023/10/24 |
1,107 |
1,115 |
1,100 |
1,108 |
-0.18% |
9,400 |
2023/10/23 |
1,116 |
1,117 |
1,110 |
1,110 |
-0.18% |
1,500 |
2023/10/20 |
1,116 |
1,125 |
1,112 |
1,112 |
-0.27% |
2,300 |
2023/10/19 |
1,119 |
1,119 |
1,112 |
1,115 |
+0.00% |
1,200 |
2023/10/18 |
1,111 |
1,119 |
1,110 |
1,115 |
+0.36% |
2,700 |
2023/10/17 |
1,111 |
1,113 |
1,111 |
1,111 |
+0.00% |
500 |
2023/10/16 |
1,112 |
1,119 |
1,111 |
1,111 |
-0.27% |
1,400 |
2023/10/13 |
1,139 |
1,139 |
1,114 |
1,114 |
-2.19% |
4,900 |
2023/10/12 |
1,142 |
1,142 |
1,127 |
1,139 |
-0.26% |
13,100 |
2023/10/11 |
1,148 |
1,148 |
1,130 |
1,142 |
+0.26% |
4,400 |
2023/10/10 |
1,147 |
1,169 |
1,139 |
1,139 |
-2.32% |
4,000 |
2023/10/6 |
1,151 |
1,179 |
1,139 |
1,166 |
+2.01% |
5,600 |
2023/10/5 |
1,140 |
1,152 |
1,140 |
1,143 |
+0.26% |
1,500 |
2023/10/4 |
1,170 |
1,170 |
1,140 |
1,140 |
-1.98% |
6,000 |
2023/10/3 |
1,168 |
1,168 |
1,162 |
1,163 |
-0.17% |
700 |
2023/10/2 |
1,161 |
1,172 |
1,161 |
1,165 |
+0.69% |
1,000 |
2023/9/29 |
1,170 |
1,170 |
1,157 |
1,157 |
-1.70% |
9,500 |
2023/9/28 |
1,185 |
1,185 |
1,177 |
1,177 |
-0.76% |
1,500 |
2023/9/27 |
1,187 |
1,187 |
1,180 |
1,186 |
-0.08% |
700 |
|