日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
1,317 |
1,335 |
1,316 |
1,324 |
-0.90% |
4,400 |
2024/3/27 |
1,340 |
1,352 |
1,333 |
1,336 |
-0.30% |
4,500 |
2024/3/26 |
1,349 |
1,355 |
1,326 |
1,340 |
+0.30% |
8,400 |
2024/3/25 |
1,352 |
1,352 |
1,336 |
1,336 |
+0.45% |
4,600 |
2024/3/22 |
1,351 |
1,364 |
1,330 |
1,330 |
-1.55% |
13,300 |
2024/3/21 |
1,300 |
1,351 |
1,288 |
1,351 |
+6.21% |
24,300 |
2024/3/19 |
1,269 |
1,282 |
1,260 |
1,272 |
+0.71% |
10,500 |
2024/3/18 |
1,254 |
1,265 |
1,249 |
1,263 |
+0.72% |
9,700 |
2024/3/15 |
1,272 |
1,272 |
1,249 |
1,254 |
-1.18% |
5,300 |
2024/3/14 |
1,271 |
1,279 |
1,249 |
1,269 |
+0.00% |
10,000 |
2024/3/13 |
1,288 |
1,307 |
1,254 |
1,269 |
+0.16% |
10,900 |
2024/3/12 |
1,250 |
1,277 |
1,249 |
1,267 |
+1.36% |
4,400 |
2024/3/11 |
1,278 |
1,303 |
1,250 |
1,250 |
-4.65% |
22,600 |
2024/3/8 |
1,300 |
1,326 |
1,277 |
1,311 |
+0.77% |
6,000 |
2024/3/7 |
1,345 |
1,345 |
1,301 |
1,301 |
-3.27% |
8,500 |
2024/3/6 |
1,337 |
1,345 |
1,321 |
1,345 |
+0.37% |
10,900 |
2024/3/5 |
1,333 |
1,340 |
1,325 |
1,340 |
+0.07% |
1,600 |
2024/3/4 |
1,323 |
1,340 |
1,323 |
1,339 |
+1.29% |
3,500 |
2024/3/1 |
1,348 |
1,355 |
1,321 |
1,322 |
-1.86% |
5,200 |
2024/2/29 |
1,352 |
1,352 |
1,342 |
1,347 |
-0.22% |
5,700 |
2024/2/28 |
1,329 |
1,350 |
1,329 |
1,350 |
+1.35% |
7,200 |
2024/2/27 |
1,353 |
1,354 |
1,327 |
1,332 |
-1.55% |
3,600 |
2024/2/26 |
1,383 |
1,383 |
1,340 |
1,353 |
-0.44% |
7,800 |
2024/2/22 |
1,382 |
1,382 |
1,343 |
1,359 |
-0.80% |
6,000 |
2024/2/21 |
1,366 |
1,389 |
1,345 |
1,370 |
+0.96% |
6,200 |
2024/2/20 |
1,372 |
1,385 |
1,341 |
1,357 |
-1.09% |
5,800 |
2024/2/19 |
1,370 |
1,390 |
1,348 |
1,372 |
+4.33% |
27,200 |
2024/2/16 |
1,284 |
1,325 |
1,255 |
1,315 |
+1.94% |
9,000 |
2024/2/15 |
1,335 |
1,346 |
1,250 |
1,290 |
-1.83% |
19,800 |
2024/2/14 |
1,342 |
1,342 |
1,314 |
1,314 |
-3.03% |
13,400 |
2024/2/13 |
1,371 |
1,371 |
1,345 |
1,355 |
+0.15% |
10,600 |
2024/2/9 |
1,370 |
1,385 |
1,353 |
1,353 |
-1.17% |
5,100 |
2024/2/8 |
1,390 |
1,395 |
1,369 |
1,369 |
-1.86% |
7,600 |
2024/2/7 |
1,393 |
1,403 |
1,377 |
1,395 |
+0.07% |
4,200 |
2024/2/6 |
1,390 |
1,394 |
1,374 |
1,394 |
+0.14% |
5,200 |
2024/2/5 |
1,336 |
1,392 |
1,336 |
1,392 |
+4.27% |
12,300 |
2024/2/2 |
1,335 |
1,349 |
1,325 |
1,335 |
-0.15% |
9,800 |
2024/2/1 |
1,351 |
1,351 |
1,321 |
1,337 |
-1.04% |
11,300 |
2024/1/31 |
1,374 |
1,374 |
1,334 |
1,351 |
-1.75% |
17,600 |
2024/1/30 |
1,370 |
1,380 |
1,335 |
1,375 |
+0.22% |
20,300 |
2024/1/29 |
1,337 |
1,394 |
1,337 |
1,372 |
+2.69% |
21,300 |
2024/1/26 |
1,329 |
1,340 |
1,329 |
1,336 |
+0.45% |
4,400 |
2024/1/25 |
1,335 |
1,340 |
1,316 |
1,330 |
-0.37% |
13,000 |
2024/1/24 |
1,285 |
1,335 |
1,276 |
1,335 |
+5.28% |
29,400 |
2024/1/23 |
1,298 |
1,298 |
1,255 |
1,268 |
-1.32% |
6,900 |
2024/1/22 |
1,243 |
1,290 |
1,243 |
1,285 |
+3.46% |
14,000 |
2024/1/19 |
1,256 |
1,260 |
1,230 |
1,242 |
+1.14% |
7,800 |
2024/1/18 |
1,269 |
1,269 |
1,226 |
1,228 |
-2.69% |
13,900 |
2024/1/17 |
1,285 |
1,285 |
1,244 |
1,262 |
-1.33% |
11,200 |
2024/1/16 |
1,254 |
1,300 |
1,240 |
1,279 |
+1.99% |
9,300 |
2024/1/15 |
1,300 |
1,300 |
1,250 |
1,254 |
-1.65% |
12,300 |
2024/1/12 |
1,250 |
1,290 |
1,249 |
1,275 |
+2.08% |
14,500 |
2024/1/11 |
1,274 |
1,285 |
1,225 |
1,249 |
-1.96% |
26,800 |
2024/1/10 |
1,298 |
1,314 |
1,262 |
1,274 |
-1.01% |
24,800 |
2024/1/9 |
1,289 |
1,308 |
1,282 |
1,287 |
-0.08% |
14,700 |
2024/1/5 |
1,299 |
1,320 |
1,281 |
1,288 |
-0.85% |
20,700 |
2024/1/4 |
1,280 |
1,299 |
1,246 |
1,299 |
+6.04% |
22,000 |
2023/12/29 |
1,220 |
1,225 |
1,205 |
1,225 |
+0.66% |
14,400 |
2023/12/28 |
1,185 |
1,234 |
1,185 |
1,217 |
+2.61% |
8,500 |
2023/12/27 |
1,218 |
1,218 |
1,175 |
1,186 |
-3.03% |
15,900 |
2023/12/26 |
1,237 |
1,247 |
1,201 |
1,223 |
-1.13% |
22,000 |
2023/12/25 |
1,220 |
1,290 |
1,220 |
1,237 |
+1.06% |
34,300 |
2023/12/22 |
1,196 |
1,224 |
1,195 |
1,224 |
+2.43% |
13,700 |
2023/12/21 |
1,170 |
1,195 |
1,156 |
1,195 |
-0.42% |
9,400 |
2023/12/20 |
1,150 |
1,230 |
1,150 |
1,200 |
+4.80% |
18,200 |
2023/12/19 |
1,140 |
1,150 |
1,126 |
1,145 |
+0.35% |
8,300 |
2023/12/18 |
1,124 |
1,150 |
1,103 |
1,141 |
+2.15% |
10,500 |
2023/12/15 |
1,133 |
1,133 |
1,109 |
1,117 |
-0.18% |
7,600 |
2023/12/14 |
1,125 |
1,133 |
1,101 |
1,119 |
+0.99% |
9,300 |
2023/12/13 |
1,085 |
1,108 |
1,075 |
1,108 |
+3.07% |
22,200 |
2023/12/12 |
1,083 |
1,099 |
1,070 |
1,075 |
+0.19% |
17,000 |
2023/12/11 |
1,082 |
1,082 |
1,062 |
1,073 |
+2.29% |
7,600 |
2023/12/8 |
1,055 |
1,067 |
1,038 |
1,049 |
-0.85% |
5,400 |
2023/12/7 |
1,067 |
1,069 |
1,050 |
1,058 |
-1.03% |
7,800 |
2023/12/6 |
1,061 |
1,071 |
1,058 |
1,069 |
+0.28% |
4,100 |
2023/12/5 |
1,076 |
1,076 |
1,060 |
1,066 |
-0.84% |
2,400 |
2023/12/4 |
1,066 |
1,077 |
1,059 |
1,075 |
+0.84% |
7,000 |
2023/12/1 |
1,068 |
1,071 |
1,066 |
1,066 |
-0.19% |
2,300 |
2023/11/30 |
1,080 |
1,080 |
1,065 |
1,068 |
-0.65% |
4,200 |
2023/11/29 |
1,064 |
1,077 |
1,064 |
1,075 |
+0.75% |
3,000 |
2023/11/28 |
1,057 |
1,067 |
1,055 |
1,067 |
+0.38% |
1,700 |
2023/11/27 |
1,078 |
1,078 |
1,060 |
1,063 |
+0.19% |
6,300 |
2023/11/24 |
1,060 |
1,075 |
1,051 |
1,061 |
-1.03% |
5,700 |
2023/11/22 |
1,058 |
1,073 |
1,058 |
1,072 |
+0.19% |
3,700 |
2023/11/21 |
1,062 |
1,072 |
1,057 |
1,070 |
+0.66% |
4,400 |
2023/11/20 |
1,060 |
1,064 |
1,055 |
1,063 |
+0.85% |
1,200 |
2023/11/17 |
1,052 |
1,054 |
1,034 |
1,054 |
+0.19% |
4,400 |
2023/11/16 |
1,058 |
1,058 |
1,037 |
1,052 |
+0.29% |
5,100 |
2023/11/15 |
1,081 |
1,082 |
1,040 |
1,049 |
+2.74% |
11,200 |
2023/11/14 |
1,021 |
1,026 |
1,015 |
1,021 |
+2.20% |
11,600 |
2023/11/13 |
1,007 |
1,020 |
999 |
999 |
-0.70% |
5,500 |
2023/11/10 |
1,001 |
1,006 |
1,001 |
1,006 |
-0.10% |
1,000 |
2023/11/9 |
1,000 |
1,022 |
1,000 |
1,007 |
+0.70% |
3,000 |
2023/11/8 |
1,025 |
1,025 |
997 |
1,000 |
-0.79% |
3,400 |
2023/11/7 |
1,012 |
1,012 |
1,008 |
1,008 |
-0.49% |
500 |
2023/11/6 |
1,015 |
1,016 |
1,006 |
1,013 |
-0.10% |
3,200 |
2023/11/2 |
1,016 |
1,025 |
1,014 |
1,014 |
-0.78% |
3,700 |
2023/11/1 |
1,025 |
1,025 |
1,013 |
1,022 |
-0.29% |
1,600 |
2023/10/31 |
1,029 |
1,029 |
1,013 |
1,025 |
+0.79% |
4,000 |
2023/10/30 |
999 |
1,037 |
993 |
1,017 |
+1.50% |
8,400 |
2023/10/27 |
1,005 |
1,005 |
1,000 |
1,002 |
-0.30% |
2,400 |
2023/10/26 |
1,008 |
1,008 |
1,000 |
1,005 |
-0.50% |
1,900 |
2023/10/25 |
1,018 |
1,018 |
1,001 |
1,010 |
+1.10% |
2,200 |
2023/10/24 |
998 |
1,013 |
989 |
999 |
+0.10% |
5,300 |
2023/10/23 |
1,006 |
1,011 |
998 |
998 |
-0.80% |
5,800 |
2023/10/20 |
1,007 |
1,011 |
1,005 |
1,006 |
-0.10% |
1,000 |
2023/10/19 |
1,000 |
1,007 |
995 |
1,007 |
-0.10% |
3,000 |
2023/10/18 |
1,007 |
1,008 |
1,006 |
1,008 |
+0.10% |
300 |
2023/10/17 |
1,008 |
1,010 |
1,000 |
1,007 |
+0.70% |
1,600 |
2023/10/16 |
1,020 |
1,020 |
1,000 |
1,000 |
-2.25% |
5,000 |
2023/10/13 |
1,027 |
1,040 |
1,023 |
1,023 |
-1.63% |
2,600 |
2023/10/12 |
1,033 |
1,040 |
1,030 |
1,040 |
+1.07% |
2,000 |
2023/10/11 |
1,028 |
1,033 |
1,028 |
1,029 |
+0.29% |
1,600 |
2023/10/10 |
1,013 |
1,028 |
1,011 |
1,026 |
+1.48% |
4,000 |
2023/10/6 |
1,021 |
1,030 |
1,000 |
1,011 |
-0.98% |
2,700 |
2023/10/5 |
1,029 |
1,029 |
1,021 |
1,021 |
+0.79% |
800 |
2023/10/4 |
1,034 |
1,034 |
998 |
1,013 |
-2.41% |
8,300 |
2023/10/3 |
1,049 |
1,050 |
1,033 |
1,038 |
-1.05% |
8,700 |
2023/10/2 |
1,080 |
1,080 |
1,049 |
1,049 |
-1.41% |
7,800 |
2023/9/29 |
1,070 |
1,070 |
1,052 |
1,064 |
-0.56% |
1,800 |
2023/9/28 |
1,059 |
1,073 |
1,054 |
1,070 |
+0.00% |
2,900 |
2023/9/27 |
1,070 |
1,070 |
1,040 |
1,070 |
+0.28% |
4,600 |
2023/9/26 |
1,060 |
1,069 |
1,054 |
1,067 |
+1.33% |
1,800 |
|