日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
1,725 |
1,741 |
1,717 |
1,717 |
-0.35% |
13,400 |
2024/3/27 |
1,716 |
1,733 |
1,708 |
1,723 |
+0.00% |
14,600 |
2024/3/26 |
1,734 |
1,738 |
1,719 |
1,723 |
-0.98% |
13,000 |
2024/3/25 |
1,750 |
1,752 |
1,740 |
1,740 |
-0.68% |
11,300 |
2024/3/22 |
1,795 |
1,795 |
1,747 |
1,752 |
-1.57% |
11,300 |
2024/3/21 |
1,751 |
1,780 |
1,750 |
1,780 |
+2.06% |
13,200 |
2024/3/19 |
1,741 |
1,754 |
1,738 |
1,744 |
-0.06% |
12,900 |
2024/3/18 |
1,740 |
1,760 |
1,740 |
1,745 |
+0.06% |
10,900 |
2024/3/15 |
1,746 |
1,762 |
1,737 |
1,744 |
-0.46% |
11,700 |
2024/3/14 |
1,733 |
1,754 |
1,720 |
1,752 |
+1.10% |
10,000 |
2024/3/13 |
1,767 |
1,777 |
1,733 |
1,733 |
-1.87% |
11,500 |
2024/3/12 |
1,755 |
1,766 |
1,733 |
1,766 |
-0.67% |
12,800 |
2024/3/11 |
1,798 |
1,801 |
1,756 |
1,778 |
-2.31% |
14,900 |
2024/3/8 |
1,779 |
1,834 |
1,767 |
1,820 |
+1.96% |
20,800 |
2024/3/7 |
1,829 |
1,830 |
1,784 |
1,785 |
-1.71% |
13,000 |
2024/3/6 |
1,791 |
1,820 |
1,776 |
1,816 |
+1.68% |
16,600 |
2024/3/5 |
1,791 |
1,797 |
1,774 |
1,786 |
-0.61% |
13,600 |
2024/3/4 |
1,815 |
1,824 |
1,792 |
1,797 |
-0.44% |
11,600 |
2024/3/1 |
1,844 |
1,844 |
1,801 |
1,805 |
-1.80% |
14,300 |
2024/2/29 |
1,806 |
1,860 |
1,806 |
1,838 |
+2.40% |
35,300 |
2024/2/28 |
1,768 |
1,834 |
1,763 |
1,795 |
+0.79% |
34,000 |
2024/2/27 |
1,719 |
1,818 |
1,717 |
1,781 |
+3.61% |
55,700 |
2024/2/26 |
1,750 |
1,750 |
1,716 |
1,719 |
-1.09% |
18,900 |
2024/2/22 |
1,750 |
1,750 |
1,725 |
1,738 |
+0.00% |
9,000 |
2024/2/21 |
1,745 |
1,745 |
1,711 |
1,738 |
-0.74% |
15,600 |
2024/2/20 |
1,733 |
1,757 |
1,726 |
1,751 |
+1.21% |
29,700 |
2024/2/19 |
1,721 |
1,738 |
1,710 |
1,730 |
+0.46% |
22,200 |
2024/2/16 |
1,710 |
1,734 |
1,700 |
1,722 |
+1.29% |
37,500 |
2024/2/15 |
1,710 |
1,722 |
1,693 |
1,700 |
-0.58% |
23,400 |
2024/2/14 |
1,692 |
1,730 |
1,692 |
1,710 |
+0.12% |
29,100 |
2024/2/13 |
1,690 |
1,708 |
1,686 |
1,708 |
+1.36% |
30,800 |
2024/2/9 |
1,694 |
1,694 |
1,679 |
1,685 |
-0.53% |
9,600 |
2024/2/8 |
1,710 |
1,710 |
1,675 |
1,694 |
+0.18% |
14,500 |
2024/2/7 |
1,686 |
1,694 |
1,671 |
1,691 |
+0.18% |
20,300 |
2024/2/6 |
1,686 |
1,720 |
1,681 |
1,688 |
-0.35% |
21,500 |
2024/2/5 |
1,702 |
1,711 |
1,683 |
1,694 |
-0.35% |
20,900 |
2024/2/2 |
1,707 |
1,720 |
1,674 |
1,700 |
-0.58% |
23,400 |
2024/2/1 |
1,725 |
1,758 |
1,710 |
1,710 |
+0.00% |
39,100 |
2024/1/31 |
1,676 |
1,720 |
1,655 |
1,710 |
+2.03% |
48,400 |
2024/1/30 |
1,653 |
1,717 |
1,653 |
1,676 |
+0.78% |
83,800 |
2024/1/29 |
1,648 |
1,685 |
1,635 |
1,663 |
-6.47% |
139,900 |
2024/1/26 |
1,747 |
1,797 |
1,747 |
1,778 |
+2.07% |
90,100 |
2024/1/25 |
1,717 |
1,742 |
1,710 |
1,742 |
+1.52% |
27,200 |
2024/1/24 |
1,725 |
1,728 |
1,704 |
1,716 |
-1.10% |
16,300 |
2024/1/23 |
1,701 |
1,736 |
1,700 |
1,735 |
+1.88% |
29,800 |
2024/1/22 |
1,709 |
1,718 |
1,680 |
1,703 |
-0.87% |
32,800 |
2024/1/19 |
1,710 |
1,727 |
1,707 |
1,718 |
+0.82% |
27,900 |
2024/1/18 |
1,670 |
1,717 |
1,670 |
1,704 |
+2.40% |
50,700 |
2024/1/17 |
1,656 |
1,688 |
1,643 |
1,664 |
+0.54% |
33,300 |
2024/1/16 |
1,645 |
1,661 |
1,626 |
1,655 |
+0.24% |
37,700 |
2024/1/15 |
1,630 |
1,667 |
1,626 |
1,651 |
+1.73% |
37,800 |
2024/1/12 |
1,618 |
1,635 |
1,590 |
1,623 |
+0.31% |
57,800 |
2024/1/11 |
1,565 |
1,630 |
1,552 |
1,618 |
+3.65% |
64,400 |
2024/1/10 |
1,553 |
1,569 |
1,551 |
1,561 |
+0.52% |
20,400 |
2024/1/9 |
1,553 |
1,562 |
1,543 |
1,553 |
+0.91% |
21,500 |
2024/1/5 |
1,547 |
1,555 |
1,539 |
1,539 |
-0.52% |
13,500 |
2024/1/4 |
1,532 |
1,549 |
1,531 |
1,547 |
+1.11% |
11,500 |
2023/12/29 |
1,530 |
1,547 |
1,525 |
1,530 |
+0.39% |
10,200 |
2023/12/28 |
1,510 |
1,530 |
1,510 |
1,524 |
-1.87% |
10,100 |
2023/12/27 |
1,540 |
1,553 |
1,536 |
1,553 |
+0.84% |
13,400 |
2023/12/26 |
1,539 |
1,551 |
1,538 |
1,540 |
+0.00% |
10,100 |
2023/12/25 |
1,528 |
1,540 |
1,523 |
1,540 |
+1.05% |
10,200 |
2023/12/22 |
1,529 |
1,541 |
1,523 |
1,524 |
-0.07% |
8,700 |
2023/12/21 |
1,521 |
1,529 |
1,511 |
1,525 |
-0.52% |
8,800 |
2023/12/20 |
1,536 |
1,550 |
1,533 |
1,533 |
-0.65% |
10,800 |
2023/12/19 |
1,550 |
1,562 |
1,540 |
1,543 |
-0.06% |
10,400 |
2023/12/18 |
1,542 |
1,550 |
1,534 |
1,544 |
-0.58% |
8,900 |
2023/12/15 |
1,545 |
1,565 |
1,545 |
1,553 |
+0.52% |
11,700 |
2023/12/14 |
1,551 |
1,562 |
1,539 |
1,545 |
-0.39% |
14,900 |
2023/12/13 |
1,529 |
1,568 |
1,529 |
1,551 |
+1.17% |
11,500 |
2023/12/12 |
1,574 |
1,574 |
1,533 |
1,533 |
-2.60% |
25,200 |
2023/12/11 |
1,564 |
1,575 |
1,563 |
1,574 |
+1.35% |
6,900 |
2023/12/8 |
1,582 |
1,590 |
1,551 |
1,553 |
-3.36% |
26,500 |
2023/12/7 |
1,585 |
1,619 |
1,575 |
1,607 |
+2.29% |
28,800 |
2023/12/6 |
1,561 |
1,579 |
1,561 |
1,571 |
+0.64% |
10,600 |
2023/12/5 |
1,572 |
1,590 |
1,560 |
1,561 |
-0.89% |
12,100 |
2023/12/4 |
1,597 |
1,600 |
1,575 |
1,575 |
-1.38% |
14,900 |
2023/12/1 |
1,589 |
1,608 |
1,589 |
1,597 |
+0.38% |
21,000 |
2023/11/30 |
1,600 |
1,600 |
1,589 |
1,591 |
+0.13% |
11,800 |
2023/11/29 |
1,585 |
1,600 |
1,583 |
1,589 |
-0.13% |
21,400 |
2023/11/28 |
1,562 |
1,594 |
1,562 |
1,591 |
+1.99% |
38,900 |
2023/11/27 |
1,544 |
1,564 |
1,541 |
1,560 |
+2.03% |
23,100 |
2023/11/24 |
1,546 |
1,546 |
1,529 |
1,529 |
-0.65% |
16,400 |
2023/11/22 |
1,523 |
1,542 |
1,523 |
1,539 |
+0.59% |
14,300 |
2023/11/21 |
1,520 |
1,535 |
1,508 |
1,530 |
+1.53% |
11,200 |
2023/11/20 |
1,514 |
1,538 |
1,507 |
1,507 |
+0.00% |
31,800 |
2023/11/17 |
1,495 |
1,507 |
1,495 |
1,507 |
+0.80% |
14,700 |
2023/11/16 |
1,504 |
1,506 |
1,494 |
1,495 |
-0.60% |
9,600 |
2023/11/15 |
1,506 |
1,515 |
1,498 |
1,504 |
+0.27% |
25,500 |
2023/11/14 |
1,493 |
1,505 |
1,493 |
1,500 |
+0.60% |
12,900 |
2023/11/13 |
1,490 |
1,496 |
1,485 |
1,491 |
+0.40% |
6,200 |
2023/11/10 |
1,476 |
1,485 |
1,471 |
1,485 |
+0.34% |
6,700 |
2023/11/9 |
1,482 |
1,490 |
1,474 |
1,480 |
+0.20% |
7,700 |
2023/11/8 |
1,498 |
1,498 |
1,462 |
1,477 |
-1.14% |
18,400 |
2023/11/7 |
1,491 |
1,502 |
1,486 |
1,494 |
+0.20% |
14,100 |
2023/11/6 |
1,495 |
1,497 |
1,485 |
1,491 |
+0.54% |
16,400 |
2023/11/2 |
1,499 |
1,499 |
1,478 |
1,483 |
-0.47% |
12,700 |
2023/11/1 |
1,495 |
1,509 |
1,475 |
1,490 |
-0.33% |
20,700 |
2023/10/31 |
1,489 |
1,496 |
1,469 |
1,495 |
+1.77% |
29,400 |
2023/10/30 |
1,494 |
1,511 |
1,469 |
1,469 |
+1.10% |
106,300 |
2023/10/27 |
1,424 |
1,453 |
1,424 |
1,453 |
+2.54% |
24,800 |
2023/10/26 |
1,423 |
1,436 |
1,417 |
1,417 |
-0.42% |
18,800 |
2023/10/25 |
1,413 |
1,436 |
1,413 |
1,423 |
+0.71% |
16,700 |
2023/10/24 |
1,414 |
1,419 |
1,399 |
1,413 |
+0.43% |
22,200 |
2023/10/23 |
1,418 |
1,421 |
1,407 |
1,407 |
-0.14% |
12,300 |
2023/10/20 |
1,422 |
1,424 |
1,409 |
1,409 |
-0.91% |
7,900 |
2023/10/19 |
1,419 |
1,427 |
1,415 |
1,422 |
-0.49% |
6,400 |
2023/10/18 |
1,429 |
1,429 |
1,416 |
1,429 |
+0.00% |
6,400 |
2023/10/17 |
1,430 |
1,437 |
1,414 |
1,429 |
+0.78% |
9,800 |
2023/10/16 |
1,420 |
1,430 |
1,412 |
1,418 |
-0.28% |
15,900 |
2023/10/13 |
1,435 |
1,439 |
1,418 |
1,422 |
-1.39% |
7,900 |
2023/10/12 |
1,443 |
1,444 |
1,437 |
1,442 |
+0.77% |
10,500 |
2023/10/11 |
1,463 |
1,463 |
1,428 |
1,431 |
-0.28% |
18,300 |
2023/10/10 |
1,447 |
1,447 |
1,428 |
1,435 |
+0.63% |
9,800 |
2023/10/6 |
1,422 |
1,438 |
1,422 |
1,426 |
+0.28% |
11,800 |
2023/10/5 |
1,410 |
1,427 |
1,410 |
1,422 |
+1.35% |
8,500 |
2023/10/4 |
1,420 |
1,430 |
1,403 |
1,403 |
-2.30% |
15,300 |
2023/10/3 |
1,470 |
1,471 |
1,436 |
1,436 |
-1.91% |
13,100 |
2023/10/2 |
1,457 |
1,486 |
1,453 |
1,464 |
-0.14% |
11,300 |
2023/9/29 |
1,479 |
1,479 |
1,462 |
1,466 |
-0.88% |
14,500 |
2023/9/28 |
1,479 |
1,493 |
1,478 |
1,479 |
-0.87% |
9,800 |
2023/9/27 |
1,485 |
1,492 |
1,465 |
1,492 |
+0.34% |
13,800 |
2023/9/26 |
1,481 |
1,497 |
1,481 |
1,487 |
-0.13% |
13,300 |
|