日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/27 |
1,875 |
1,875 |
1,866 |
1,866 |
-0.21% |
400 |
2024/3/26 |
1,870 |
1,870 |
1,870 |
1,870 |
-0.05% |
600 |
2024/3/22 |
1,901 |
1,901 |
1,830 |
1,871 |
-1.58% |
1,300 |
2024/3/21 |
1,901 |
1,901 |
1,901 |
1,901 |
+0.00% |
300 |
2024/3/19 |
1,900 |
1,901 |
1,900 |
1,901 |
+0.00% |
400 |
2024/3/18 |
1,904 |
1,904 |
1,901 |
1,901 |
-0.11% |
1,500 |
2024/3/15 |
1,900 |
1,905 |
1,900 |
1,903 |
+0.16% |
8,300 |
2024/3/14 |
1,900 |
1,900 |
1,900 |
1,900 |
+0.00% |
8,300 |
2024/3/13 |
1,905 |
1,905 |
1,900 |
1,900 |
-0.05% |
1,800 |
2024/3/11 |
1,924 |
1,924 |
1,901 |
1,901 |
-1.20% |
10,600 |
2024/3/8 |
1,900 |
1,924 |
1,892 |
1,924 |
+1.21% |
1,900 |
2024/3/7 |
1,901 |
1,901 |
1,901 |
1,901 |
-1.45% |
300 |
2024/3/6 |
1,904 |
1,929 |
1,904 |
1,929 |
-0.36% |
3,000 |
2024/3/5 |
1,899 |
1,936 |
1,898 |
1,936 |
+0.68% |
2,800 |
2024/3/1 |
1,890 |
1,923 |
1,890 |
1,923 |
+0.37% |
3,000 |
2024/2/29 |
1,918 |
1,921 |
1,893 |
1,916 |
+0.84% |
4,400 |
2024/2/28 |
1,930 |
1,930 |
1,900 |
1,900 |
-0.84% |
1,700 |
2024/2/27 |
1,893 |
1,920 |
1,861 |
1,916 |
-0.21% |
11,800 |
2024/2/26 |
1,906 |
1,946 |
1,906 |
1,920 |
+0.73% |
5,600 |
2024/2/22 |
1,900 |
1,914 |
1,900 |
1,906 |
-0.78% |
1,400 |
2024/2/21 |
1,900 |
1,921 |
1,891 |
1,921 |
+0.21% |
3,100 |
2024/2/20 |
1,900 |
1,957 |
1,900 |
1,917 |
-1.19% |
45,800 |
2024/2/19 |
1,921 |
1,950 |
1,910 |
1,940 |
+1.09% |
16,200 |
2024/2/16 |
1,930 |
1,950 |
1,910 |
1,919 |
-0.57% |
3,600 |
2024/2/15 |
1,930 |
1,930 |
1,860 |
1,930 |
+2.12% |
10,600 |
2024/2/14 |
1,891 |
1,965 |
1,890 |
1,890 |
-0.58% |
4,000 |
2024/2/13 |
1,949 |
1,970 |
1,901 |
1,901 |
-2.76% |
10,800 |
2024/2/9 |
1,910 |
1,955 |
1,910 |
1,955 |
+0.26% |
3,100 |
2024/2/8 |
1,928 |
1,950 |
1,920 |
1,950 |
-0.91% |
1,500 |
2024/2/7 |
1,968 |
1,969 |
1,963 |
1,968 |
-0.05% |
2,100 |
2024/2/6 |
1,961 |
1,970 |
1,924 |
1,969 |
+0.46% |
2,800 |
2024/2/2 |
1,930 |
1,960 |
1,930 |
1,960 |
+0.51% |
400 |
2024/2/1 |
1,984 |
1,984 |
1,950 |
1,950 |
-0.96% |
800 |
2024/1/31 |
1,940 |
1,969 |
1,940 |
1,969 |
-0.56% |
3,700 |
2024/1/30 |
1,980 |
1,980 |
1,980 |
1,980 |
+0.51% |
4,600 |
2024/1/29 |
1,950 |
1,970 |
1,950 |
1,970 |
+1.03% |
200 |
2024/1/26 |
1,920 |
1,950 |
1,889 |
1,950 |
+0.26% |
2,800 |
2024/1/25 |
1,938 |
1,950 |
1,938 |
1,945 |
-1.67% |
400 |
2024/1/24 |
1,901 |
1,979 |
1,901 |
1,978 |
+3.56% |
5,800 |
2024/1/22 |
1,879 |
1,910 |
1,879 |
1,910 |
+0.37% |
1,300 |
2024/1/19 |
1,900 |
1,903 |
1,900 |
1,903 |
+1.39% |
300 |
2024/1/17 |
1,899 |
1,900 |
1,877 |
1,877 |
+0.32% |
8,800 |
2024/1/16 |
1,910 |
1,910 |
1,871 |
1,871 |
-2.04% |
1,300 |
2024/1/15 |
1,920 |
1,920 |
1,910 |
1,910 |
-0.42% |
1,800 |
2024/1/12 |
1,890 |
1,920 |
1,875 |
1,918 |
+0.95% |
8,100 |
2024/1/11 |
1,898 |
1,900 |
1,892 |
1,900 |
+0.11% |
1,200 |
2024/1/10 |
1,899 |
1,901 |
1,898 |
1,898 |
-0.05% |
500 |
2024/1/9 |
1,891 |
1,900 |
1,891 |
1,899 |
-0.63% |
600 |
2024/1/5 |
1,912 |
1,926 |
1,889 |
1,911 |
+1.70% |
7,900 |
2024/1/4 |
1,860 |
1,880 |
1,860 |
1,879 |
+1.73% |
900 |
2023/12/29 |
1,850 |
1,876 |
1,847 |
1,847 |
-0.16% |
2,700 |
2023/12/28 |
1,837 |
1,861 |
1,837 |
1,850 |
+0.71% |
4,300 |
2023/12/27 |
1,816 |
1,837 |
1,816 |
1,837 |
+1.16% |
1,900 |
2023/12/26 |
1,816 |
1,837 |
1,780 |
1,816 |
+0.00% |
5,500 |
2023/12/25 |
1,840 |
1,840 |
1,805 |
1,816 |
-2.47% |
2,900 |
2023/12/22 |
1,885 |
1,906 |
1,846 |
1,862 |
-1.22% |
3,300 |
2023/12/21 |
1,895 |
1,901 |
1,852 |
1,885 |
-1.72% |
25,200 |
2023/12/20 |
1,840 |
1,918 |
1,840 |
1,918 |
+3.68% |
98,700 |
2023/12/19 |
1,839 |
1,872 |
1,837 |
1,850 |
+0.60% |
19,600 |
2023/12/18 |
1,865 |
1,869 |
1,825 |
1,839 |
-1.18% |
12,600 |
2023/12/15 |
1,858 |
1,873 |
1,845 |
1,861 |
-0.37% |
7,300 |
2023/12/14 |
1,849 |
1,877 |
1,849 |
1,868 |
-0.11% |
2,900 |
2023/12/13 |
1,854 |
1,880 |
1,854 |
1,870 |
+0.00% |
5,900 |
2023/12/12 |
1,861 |
1,884 |
1,861 |
1,870 |
+0.00% |
4,500 |
2023/12/11 |
1,875 |
1,875 |
1,845 |
1,870 |
-1.06% |
1,900 |
2023/12/8 |
1,942 |
1,962 |
1,840 |
1,890 |
-0.63% |
9,200 |
2023/12/7 |
1,892 |
1,917 |
1,890 |
1,902 |
+0.48% |
3,300 |
2023/12/6 |
1,827 |
1,969 |
1,827 |
1,893 |
+3.39% |
19,300 |
2023/12/5 |
1,801 |
1,841 |
1,801 |
1,831 |
+1.44% |
9,700 |
2023/12/4 |
1,806 |
1,806 |
1,800 |
1,805 |
-0.50% |
1,300 |
2023/12/1 |
1,798 |
1,817 |
1,779 |
1,814 |
+2.72% |
9,600 |
2023/11/30 |
1,790 |
1,790 |
1,766 |
1,766 |
-1.29% |
1,900 |
2023/11/29 |
1,830 |
1,830 |
1,755 |
1,789 |
-2.24% |
10,800 |
2023/11/28 |
1,739 |
1,839 |
1,729 |
1,830 |
+5.29% |
23,400 |
2023/11/27 |
1,671 |
1,738 |
1,671 |
1,738 |
+4.32% |
14,800 |
2023/11/24 |
1,693 |
1,697 |
1,666 |
1,666 |
-1.59% |
12,800 |
2023/11/22 |
1,655 |
1,693 |
1,655 |
1,693 |
+3.23% |
29,800 |
2023/11/21 |
1,660 |
1,666 |
1,590 |
1,640 |
-1.09% |
23,900 |
2023/11/20 |
1,659 |
1,687 |
1,648 |
1,658 |
+0.18% |
21,800 |
2023/11/17 |
1,655 |
1,655 |
1,655 |
1,655 |
-0.30% |
100 |
2023/11/16 |
1,690 |
1,690 |
1,601 |
1,660 |
-1.83% |
16,900 |
2023/11/15 |
1,689 |
1,691 |
1,677 |
1,691 |
+0.18% |
2,200 |
2023/11/14 |
1,690 |
1,698 |
1,688 |
1,688 |
-0.12% |
1,300 |
2023/11/13 |
1,694 |
1,705 |
1,678 |
1,690 |
-0.65% |
23,800 |
2023/11/10 |
1,710 |
1,710 |
1,701 |
1,701 |
+0.06% |
500 |
2023/11/9 |
1,700 |
1,700 |
1,700 |
1,700 |
-0.41% |
2,300 |
2023/11/8 |
1,710 |
1,715 |
1,705 |
1,707 |
-0.58% |
4,500 |
2023/11/7 |
1,696 |
1,717 |
1,696 |
1,717 |
+1.24% |
1,100 |
2023/11/6 |
1,710 |
1,710 |
1,695 |
1,696 |
-0.82% |
4,000 |
2023/11/2 |
1,712 |
1,712 |
1,700 |
1,710 |
-0.29% |
1,700 |
2023/11/1 |
1,708 |
1,719 |
1,708 |
1,715 |
+0.23% |
8,100 |
2023/10/31 |
1,701 |
1,711 |
1,696 |
1,711 |
+0.23% |
5,500 |
2023/10/30 |
1,700 |
1,708 |
1,690 |
1,707 |
+0.47% |
4,200 |
2023/10/27 |
1,697 |
1,709 |
1,693 |
1,699 |
+0.12% |
6,900 |
2023/10/26 |
1,705 |
1,724 |
1,697 |
1,697 |
-0.76% |
10,300 |
2023/10/25 |
1,710 |
1,720 |
1,705 |
1,710 |
+0.00% |
7,900 |
2023/10/24 |
1,703 |
1,710 |
1,699 |
1,710 |
-0.35% |
2,600 |
2023/10/23 |
1,700 |
1,716 |
1,700 |
1,716 |
+0.06% |
12,500 |
2023/10/20 |
1,716 |
1,716 |
1,700 |
1,715 |
+0.53% |
5,300 |
2023/10/19 |
1,719 |
1,719 |
1,701 |
1,706 |
+0.35% |
11,500 |
2023/10/18 |
1,713 |
1,713 |
1,700 |
1,700 |
+0.12% |
600 |
2023/10/17 |
1,720 |
1,721 |
1,698 |
1,698 |
-0.76% |
500 |
2023/10/16 |
1,671 |
1,725 |
1,671 |
1,711 |
+2.39% |
7,700 |
2023/10/13 |
1,620 |
1,690 |
1,620 |
1,671 |
+2.77% |
3,700 |
2023/10/12 |
1,647 |
1,647 |
1,600 |
1,626 |
-1.28% |
3,300 |
2023/10/11 |
1,649 |
1,649 |
1,500 |
1,647 |
-0.18% |
26,200 |
2023/10/10 |
1,650 |
1,666 |
1,650 |
1,650 |
-1.02% |
700 |
2023/10/6 |
1,687 |
1,697 |
1,660 |
1,667 |
-1.88% |
15,900 |
2023/10/5 |
1,665 |
1,703 |
1,665 |
1,699 |
+3.35% |
10,900 |
2023/10/4 |
1,667 |
1,667 |
1,644 |
1,644 |
-1.67% |
7,200 |
2023/10/3 |
1,690 |
1,702 |
1,650 |
1,672 |
-1.07% |
33,800 |
2023/10/2 |
1,684 |
1,706 |
1,684 |
1,690 |
+0.42% |
5,700 |
2023/9/29 |
1,698 |
1,738 |
1,683 |
1,683 |
-0.47% |
13,300 |
2023/9/28 |
1,620 |
1,691 |
1,619 |
1,691 |
+4.97% |
43,100 |
2023/9/27 |
1,620 |
1,620 |
1,610 |
1,611 |
-0.56% |
9,300 |
2023/9/26 |
1,620 |
1,627 |
1,612 |
1,620 |
-0.43% |
5,000 |
2023/9/25 |
1,614 |
1,632 |
1,614 |
1,627 |
+0.74% |
2,400 |
2023/9/22 |
1,622 |
1,657 |
1,600 |
1,615 |
-1.46% |
17,100 |
2023/9/21 |
1,607 |
1,676 |
1,605 |
1,639 |
+2.18% |
6,700 |
2023/9/20 |
1,543 |
1,621 |
1,543 |
1,604 |
+4.09% |
5,900 |
2023/9/19 |
1,422 |
1,545 |
1,400 |
1,541 |
+2.05% |
17,300 |
2023/9/15 |
1,711 |
1,711 |
1,472 |
1,510 |
-11.70% |
45,200 |
2023/9/14 |
1,680 |
1,742 |
1,680 |
1,710 |
+2.03% |
28,700 |
|