日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
1,439 |
1,462 |
1,421 |
1,423 |
-0.56% |
42,800 |
2024/3/27 |
1,400 |
1,437 |
1,400 |
1,431 |
+2.73% |
48,200 |
2024/3/26 |
1,411 |
1,418 |
1,389 |
1,393 |
-1.90% |
46,000 |
2024/3/25 |
1,398 |
1,439 |
1,381 |
1,420 |
+1.79% |
103,000 |
2024/3/22 |
1,360 |
1,401 |
1,334 |
1,395 |
+3.26% |
140,800 |
2024/3/21 |
1,351 |
1,369 |
1,329 |
1,351 |
+0.75% |
72,400 |
2024/3/19 |
1,329 |
1,345 |
1,321 |
1,341 |
+1.51% |
47,200 |
2024/3/18 |
1,323 |
1,359 |
1,300 |
1,321 |
+0.92% |
68,000 |
2024/3/15 |
1,390 |
1,394 |
1,303 |
1,309 |
-3.75% |
110,000 |
2024/3/14 |
1,326 |
1,362 |
1,325 |
1,360 |
+2.56% |
78,000 |
2024/3/13 |
1,325 |
1,346 |
1,308 |
1,326 |
+0.53% |
30,100 |
2024/3/12 |
1,293 |
1,327 |
1,283 |
1,319 |
+2.01% |
28,800 |
2024/3/11 |
1,301 |
1,307 |
1,280 |
1,293 |
-1.90% |
35,700 |
2024/3/8 |
1,286 |
1,320 |
1,276 |
1,318 |
+1.23% |
51,100 |
2024/3/7 |
1,319 |
1,320 |
1,298 |
1,302 |
-0.91% |
27,300 |
2024/3/6 |
1,292 |
1,333 |
1,289 |
1,314 |
+0.23% |
38,000 |
2024/3/5 |
1,265 |
1,325 |
1,259 |
1,311 |
+3.64% |
54,800 |
2024/3/4 |
1,277 |
1,282 |
1,259 |
1,265 |
-0.08% |
54,000 |
2024/3/1 |
1,295 |
1,295 |
1,261 |
1,266 |
-2.62% |
70,200 |
2024/2/29 |
1,325 |
1,325 |
1,296 |
1,300 |
-1.96% |
38,900 |
2024/2/28 |
1,320 |
1,333 |
1,317 |
1,326 |
+0.45% |
31,600 |
2024/2/27 |
1,312 |
1,328 |
1,312 |
1,320 |
+0.61% |
32,000 |
2024/2/26 |
1,326 |
1,333 |
1,312 |
1,312 |
-0.91% |
28,200 |
2024/2/22 |
1,309 |
1,328 |
1,307 |
1,324 |
+1.07% |
20,100 |
2024/2/21 |
1,310 |
1,325 |
1,304 |
1,310 |
-0.98% |
22,500 |
2024/2/20 |
1,332 |
1,332 |
1,309 |
1,323 |
-0.08% |
35,600 |
2024/2/19 |
1,332 |
1,332 |
1,302 |
1,324 |
-0.60% |
37,600 |
2024/2/16 |
1,297 |
1,335 |
1,297 |
1,332 |
+2.70% |
43,900 |
2024/2/15 |
1,306 |
1,312 |
1,285 |
1,297 |
-1.14% |
52,300 |
2024/2/14 |
1,336 |
1,338 |
1,308 |
1,312 |
-2.74% |
36,100 |
2024/2/13 |
1,360 |
1,360 |
1,333 |
1,349 |
-0.07% |
30,200 |
2024/2/9 |
1,363 |
1,370 |
1,350 |
1,350 |
-2.03% |
26,100 |
2024/2/8 |
1,379 |
1,387 |
1,365 |
1,378 |
-0.72% |
25,800 |
2024/2/7 |
1,381 |
1,397 |
1,375 |
1,388 |
+0.22% |
21,200 |
2024/2/6 |
1,422 |
1,422 |
1,385 |
1,385 |
-2.81% |
23,000 |
2024/2/5 |
1,395 |
1,425 |
1,382 |
1,425 |
+2.44% |
26,900 |
2024/2/2 |
1,401 |
1,408 |
1,383 |
1,391 |
-0.78% |
28,300 |
2024/2/1 |
1,426 |
1,426 |
1,394 |
1,402 |
-1.75% |
24,100 |
2024/1/31 |
1,400 |
1,427 |
1,400 |
1,427 |
+1.64% |
28,600 |
2024/1/30 |
1,418 |
1,440 |
1,404 |
1,404 |
-3.64% |
67,100 |
2024/1/29 |
1,447 |
1,468 |
1,431 |
1,457 |
+1.53% |
45,400 |
2024/1/26 |
1,442 |
1,446 |
1,430 |
1,435 |
-0.42% |
32,600 |
2024/1/25 |
1,440 |
1,457 |
1,425 |
1,441 |
+0.14% |
34,300 |
2024/1/24 |
1,482 |
1,484 |
1,439 |
1,439 |
-2.70% |
69,300 |
2024/1/23 |
1,470 |
1,482 |
1,460 |
1,479 |
+0.61% |
38,500 |
2024/1/22 |
1,479 |
1,484 |
1,463 |
1,470 |
+0.68% |
20,400 |
2024/1/19 |
1,450 |
1,468 |
1,445 |
1,460 |
+1.04% |
30,200 |
2024/1/18 |
1,435 |
1,466 |
1,435 |
1,445 |
+0.70% |
21,400 |
2024/1/17 |
1,436 |
1,448 |
1,427 |
1,435 |
+0.28% |
29,600 |
2024/1/16 |
1,444 |
1,453 |
1,431 |
1,431 |
-1.78% |
26,500 |
2024/1/15 |
1,450 |
1,466 |
1,448 |
1,457 |
+0.48% |
17,000 |
2024/1/12 |
1,458 |
1,469 |
1,436 |
1,450 |
-0.55% |
27,300 |
2024/1/11 |
1,487 |
1,487 |
1,452 |
1,458 |
-0.61% |
31,300 |
2024/1/10 |
1,492 |
1,506 |
1,465 |
1,467 |
-1.68% |
28,400 |
2024/1/9 |
1,494 |
1,516 |
1,488 |
1,492 |
+1.91% |
21,700 |
2024/1/5 |
1,476 |
1,492 |
1,464 |
1,464 |
+0.34% |
30,600 |
2024/1/4 |
1,438 |
1,461 |
1,428 |
1,459 |
+3.48% |
23,900 |
2023/12/29 |
1,416 |
1,429 |
1,397 |
1,410 |
-0.42% |
17,500 |
2023/12/28 |
1,387 |
1,420 |
1,385 |
1,416 |
+2.61% |
29,300 |
2023/12/27 |
1,350 |
1,381 |
1,350 |
1,380 |
+2.00% |
34,000 |
2023/12/26 |
1,353 |
1,369 |
1,342 |
1,353 |
+0.15% |
62,100 |
2023/12/25 |
1,381 |
1,385 |
1,345 |
1,351 |
-1.60% |
27,000 |
2023/12/22 |
1,365 |
1,381 |
1,360 |
1,373 |
+0.59% |
37,600 |
2023/12/21 |
1,341 |
1,377 |
1,324 |
1,365 |
+3.02% |
65,200 |
2023/12/20 |
1,355 |
1,359 |
1,321 |
1,325 |
-2.29% |
124,100 |
2023/12/19 |
1,335 |
1,366 |
1,335 |
1,356 |
+1.57% |
37,100 |
2023/12/18 |
1,330 |
1,341 |
1,297 |
1,335 |
+0.53% |
51,500 |
2023/12/15 |
1,326 |
1,352 |
1,307 |
1,328 |
+2.15% |
92,000 |
2023/12/14 |
1,343 |
1,371 |
1,287 |
1,300 |
-8.06% |
133,700 |
2023/12/13 |
1,405 |
1,425 |
1,374 |
1,414 |
+1.00% |
58,200 |
2023/12/12 |
1,417 |
1,444 |
1,398 |
1,400 |
-0.92% |
45,100 |
2023/12/11 |
1,413 |
1,426 |
1,408 |
1,413 |
+0.57% |
39,600 |
2023/12/8 |
1,441 |
1,441 |
1,401 |
1,405 |
-2.90% |
44,900 |
2023/12/7 |
1,461 |
1,471 |
1,418 |
1,447 |
-2.95% |
52,300 |
2023/12/6 |
1,500 |
1,513 |
1,488 |
1,491 |
-0.53% |
41,900 |
2023/12/5 |
1,528 |
1,529 |
1,494 |
1,499 |
-2.47% |
32,200 |
2023/12/4 |
1,570 |
1,570 |
1,527 |
1,537 |
-1.85% |
31,300 |
2023/12/1 |
1,567 |
1,578 |
1,561 |
1,566 |
-0.63% |
13,000 |
2023/11/30 |
1,567 |
1,578 |
1,547 |
1,576 |
+0.77% |
18,800 |
2023/11/29 |
1,591 |
1,602 |
1,564 |
1,564 |
-3.22% |
31,500 |
2023/11/28 |
1,606 |
1,617 |
1,596 |
1,616 |
+0.62% |
21,600 |
2023/11/27 |
1,628 |
1,628 |
1,599 |
1,606 |
-0.68% |
21,900 |
2023/11/24 |
1,610 |
1,617 |
1,596 |
1,617 |
+1.13% |
15,200 |
2023/11/22 |
1,605 |
1,620 |
1,599 |
1,599 |
-0.62% |
9,500 |
2023/11/21 |
1,604 |
1,626 |
1,586 |
1,609 |
+1.64% |
30,400 |
2023/11/20 |
1,583 |
1,610 |
1,581 |
1,583 |
+0.00% |
15,000 |
2023/11/17 |
1,599 |
1,601 |
1,574 |
1,583 |
-0.88% |
9,300 |
2023/11/16 |
1,607 |
1,625 |
1,571 |
1,597 |
-0.62% |
14,900 |
2023/11/15 |
1,585 |
1,616 |
1,579 |
1,607 |
+1.77% |
23,900 |
2023/11/14 |
1,566 |
1,585 |
1,558 |
1,579 |
+0.89% |
18,500 |
2023/11/13 |
1,537 |
1,579 |
1,537 |
1,565 |
+1.82% |
16,900 |
2023/11/10 |
1,549 |
1,550 |
1,525 |
1,537 |
-1.79% |
23,000 |
2023/11/9 |
1,536 |
1,568 |
1,536 |
1,565 |
+1.10% |
17,300 |
2023/11/8 |
1,578 |
1,587 |
1,540 |
1,548 |
-0.26% |
18,000 |
2023/11/7 |
1,560 |
1,588 |
1,549 |
1,552 |
-1.77% |
27,300 |
2023/11/6 |
1,630 |
1,630 |
1,577 |
1,580 |
-1.43% |
30,100 |
2023/11/2 |
1,605 |
1,637 |
1,568 |
1,603 |
-0.25% |
22,000 |
2023/11/1 |
1,584 |
1,611 |
1,579 |
1,607 |
+2.55% |
27,500 |
2023/10/31 |
1,532 |
1,567 |
1,506 |
1,567 |
+1.42% |
29,500 |
2023/10/30 |
1,568 |
1,568 |
1,533 |
1,545 |
-1.53% |
22,300 |
2023/10/27 |
1,544 |
1,569 |
1,536 |
1,569 |
+3.09% |
22,400 |
2023/10/26 |
1,562 |
1,568 |
1,506 |
1,522 |
-1.68% |
14,400 |
2023/10/25 |
1,547 |
1,558 |
1,538 |
1,548 |
+0.26% |
14,600 |
2023/10/24 |
1,562 |
1,562 |
1,498 |
1,544 |
-0.52% |
29,100 |
2023/10/23 |
1,590 |
1,590 |
1,552 |
1,552 |
-0.51% |
21,300 |
2023/10/20 |
1,574 |
1,574 |
1,543 |
1,560 |
-0.89% |
9,500 |
2023/10/19 |
1,582 |
1,597 |
1,558 |
1,574 |
-0.63% |
15,700 |
2023/10/18 |
1,582 |
1,588 |
1,560 |
1,584 |
+0.13% |
19,900 |
2023/10/17 |
1,540 |
1,593 |
1,540 |
1,582 |
+3.06% |
18,000 |
2023/10/16 |
1,550 |
1,563 |
1,522 |
1,535 |
-4.72% |
40,600 |
2023/10/13 |
1,661 |
1,661 |
1,591 |
1,611 |
-4.45% |
56,800 |
2023/10/12 |
1,642 |
1,691 |
1,634 |
1,686 |
+2.99% |
61,200 |
2023/10/11 |
1,602 |
1,644 |
1,600 |
1,637 |
+2.44% |
67,500 |
2023/10/10 |
1,541 |
1,598 |
1,541 |
1,598 |
+2.44% |
26,500 |
2023/10/6 |
1,553 |
1,567 |
1,537 |
1,560 |
+1.50% |
19,000 |
2023/10/5 |
1,486 |
1,553 |
1,486 |
1,537 |
+3.43% |
29,000 |
2023/10/4 |
1,583 |
1,583 |
1,485 |
1,486 |
-6.25% |
107,300 |
2023/10/3 |
1,601 |
1,602 |
1,585 |
1,585 |
-1.00% |
54,300 |
2023/10/2 |
1,599 |
1,614 |
1,585 |
1,601 |
+1.07% |
42,600 |
2023/9/29 |
1,586 |
1,604 |
1,578 |
1,584 |
-0.13% |
42,600 |
2023/9/28 |
1,593 |
1,599 |
1,578 |
1,586 |
+0.00% |
42,800 |
2023/9/27 |
1,561 |
1,586 |
1,545 |
1,586 |
+0.76% |
47,100 |
2023/9/26 |
1,584 |
1,593 |
1,565 |
1,574 |
-0.63% |
22,900 |
|