日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
971 |
1,003 |
963 |
995 |
+2.26% |
7,800 |
2024/3/28 |
966 |
973 |
955 |
973 |
+0.62% |
5,800 |
2024/3/27 |
976 |
977 |
967 |
967 |
-0.21% |
4,200 |
2024/3/26 |
996 |
996 |
958 |
969 |
-1.82% |
13,600 |
2024/3/25 |
989 |
1,001 |
978 |
987 |
-0.60% |
6,200 |
2024/3/22 |
984 |
993 |
968 |
993 |
-0.20% |
8,600 |
2024/3/21 |
983 |
999 |
973 |
995 |
+1.84% |
10,000 |
2024/3/19 |
986 |
986 |
970 |
977 |
-0.91% |
6,600 |
2024/3/18 |
984 |
996 |
973 |
986 |
-0.20% |
11,400 |
2024/3/15 |
1,021 |
1,041 |
975 |
988 |
-1.50% |
21,700 |
2024/3/14 |
1,012 |
1,029 |
997 |
1,003 |
+0.60% |
17,000 |
2024/3/13 |
990 |
1,010 |
990 |
997 |
+0.61% |
16,400 |
2024/3/12 |
976 |
1,004 |
971 |
991 |
+1.02% |
18,100 |
2024/3/11 |
989 |
1,005 |
981 |
981 |
-1.70% |
22,800 |
2024/3/8 |
995 |
1,015 |
984 |
998 |
+0.91% |
19,600 |
2024/3/7 |
977 |
989 |
961 |
989 |
+1.75% |
18,800 |
2024/3/6 |
923 |
995 |
920 |
972 |
+5.19% |
22,900 |
2024/3/5 |
935 |
935 |
906 |
924 |
-1.39% |
19,900 |
2024/3/4 |
937 |
953 |
926 |
937 |
-0.11% |
13,400 |
2024/3/1 |
974 |
976 |
926 |
938 |
-2.49% |
27,900 |
2024/2/29 |
990 |
990 |
961 |
962 |
-1.43% |
24,000 |
2024/2/28 |
978 |
994 |
972 |
976 |
-0.20% |
14,700 |
2024/2/27 |
968 |
980 |
944 |
978 |
+1.03% |
47,500 |
2024/2/26 |
975 |
992 |
953 |
968 |
-1.12% |
33,000 |
2024/2/22 |
994 |
1,016 |
961 |
979 |
-1.51% |
34,000 |
2024/2/21 |
1,032 |
1,034 |
988 |
994 |
-4.42% |
44,100 |
2024/2/20 |
1,047 |
1,068 |
1,020 |
1,040 |
-0.67% |
40,600 |
2024/2/19 |
1,034 |
1,098 |
1,008 |
1,047 |
+3.87% |
73,500 |
2024/2/16 |
945 |
1,076 |
925 |
1,008 |
-11.58% |
222,300 |
2024/2/15 |
1,140 |
1,140 |
1,140 |
1,140 |
-20.83% |
7,000 |
2024/2/14 |
1,441 |
1,449 |
1,420 |
1,440 |
-2.11% |
12,200 |
2024/2/13 |
1,438 |
1,471 |
1,408 |
1,471 |
+2.29% |
20,100 |
2024/2/9 |
1,433 |
1,475 |
1,433 |
1,438 |
+0.28% |
9,800 |
2024/2/8 |
1,561 |
1,561 |
1,426 |
1,434 |
-6.40% |
39,400 |
2024/2/7 |
1,595 |
1,622 |
1,528 |
1,532 |
-4.13% |
31,100 |
2024/2/6 |
1,550 |
1,605 |
1,543 |
1,598 |
+2.17% |
12,900 |
2024/2/5 |
1,551 |
1,582 |
1,549 |
1,564 |
+1.49% |
6,800 |
2024/2/2 |
1,553 |
1,574 |
1,526 |
1,541 |
-1.28% |
21,200 |
2024/2/1 |
1,587 |
1,612 |
1,546 |
1,561 |
-1.64% |
17,300 |
2024/1/31 |
1,615 |
1,659 |
1,567 |
1,587 |
-1.73% |
29,600 |
2024/1/30 |
1,663 |
1,678 |
1,586 |
1,615 |
-2.71% |
73,900 |
2024/1/29 |
1,560 |
1,684 |
1,557 |
1,660 |
+9.14% |
74,500 |
2024/1/26 |
1,523 |
1,573 |
1,501 |
1,521 |
-0.85% |
21,500 |
2024/1/25 |
1,590 |
1,637 |
1,510 |
1,534 |
-1.67% |
66,000 |
2024/1/24 |
1,418 |
1,565 |
1,407 |
1,560 |
+9.09% |
69,900 |
2024/1/23 |
1,447 |
1,449 |
1,400 |
1,430 |
+0.92% |
14,000 |
2024/1/22 |
1,389 |
1,460 |
1,384 |
1,417 |
+3.81% |
23,800 |
2024/1/19 |
1,332 |
1,366 |
1,320 |
1,365 |
+3.57% |
11,500 |
2024/1/18 |
1,323 |
1,347 |
1,300 |
1,318 |
-0.38% |
9,700 |
2024/1/17 |
1,368 |
1,368 |
1,315 |
1,323 |
-1.42% |
9,400 |
2024/1/16 |
1,353 |
1,375 |
1,339 |
1,342 |
-0.81% |
9,600 |
2024/1/15 |
1,400 |
1,400 |
1,345 |
1,353 |
-2.45% |
17,700 |
2024/1/12 |
1,393 |
1,406 |
1,376 |
1,387 |
+0.14% |
16,800 |
2024/1/11 |
1,428 |
1,430 |
1,377 |
1,385 |
-3.55% |
29,000 |
2024/1/10 |
1,382 |
1,471 |
1,366 |
1,436 |
+3.91% |
58,200 |
2024/1/9 |
1,398 |
1,411 |
1,344 |
1,382 |
+3.60% |
29,100 |
2024/1/5 |
1,390 |
1,391 |
1,320 |
1,334 |
-2.98% |
26,300 |
2024/1/4 |
1,325 |
1,397 |
1,321 |
1,375 |
+1.48% |
25,900 |
2023/12/29 |
1,215 |
1,396 |
1,215 |
1,355 |
+8.92% |
33,900 |
2023/12/28 |
1,159 |
1,262 |
1,148 |
1,244 |
+8.17% |
21,200 |
2023/12/27 |
1,172 |
1,197 |
1,150 |
1,150 |
-2.95% |
31,700 |
2023/12/26 |
1,182 |
1,200 |
1,179 |
1,185 |
+0.17% |
17,100 |
2023/12/25 |
1,224 |
1,224 |
1,172 |
1,183 |
-2.07% |
9,200 |
2023/12/22 |
1,255 |
1,255 |
1,200 |
1,208 |
-2.89% |
18,800 |
2023/12/21 |
1,258 |
1,258 |
1,244 |
1,244 |
-2.74% |
10,500 |
2023/12/20 |
1,303 |
1,310 |
1,263 |
1,279 |
-2.07% |
14,900 |
2023/12/19 |
1,293 |
1,317 |
1,272 |
1,306 |
+0.46% |
10,600 |
2023/12/18 |
1,296 |
1,300 |
1,270 |
1,300 |
-0.91% |
9,100 |
2023/12/15 |
1,296 |
1,319 |
1,296 |
1,312 |
+1.23% |
4,100 |
2023/12/14 |
1,331 |
1,350 |
1,287 |
1,296 |
-0.38% |
7,000 |
2023/12/13 |
1,263 |
1,304 |
1,263 |
1,301 |
+2.04% |
8,900 |
2023/12/12 |
1,286 |
1,299 |
1,262 |
1,275 |
-0.78% |
9,200 |
2023/12/11 |
1,298 |
1,314 |
1,282 |
1,285 |
+0.16% |
6,800 |
2023/12/8 |
1,287 |
1,311 |
1,271 |
1,283 |
-2.36% |
21,200 |
2023/12/7 |
1,351 |
1,351 |
1,305 |
1,314 |
-3.74% |
14,700 |
2023/12/6 |
1,370 |
1,382 |
1,358 |
1,365 |
-0.36% |
6,800 |
2023/12/5 |
1,391 |
1,400 |
1,364 |
1,370 |
-2.77% |
9,800 |
2023/12/4 |
1,390 |
1,409 |
1,360 |
1,409 |
+1.37% |
8,300 |
2023/12/1 |
1,415 |
1,420 |
1,386 |
1,390 |
-1.70% |
12,000 |
2023/11/30 |
1,448 |
1,448 |
1,406 |
1,414 |
-1.19% |
8,000 |
2023/11/29 |
1,452 |
1,483 |
1,416 |
1,431 |
-1.65% |
19,900 |
2023/11/28 |
1,406 |
1,470 |
1,386 |
1,455 |
+3.49% |
24,800 |
2023/11/27 |
1,421 |
1,448 |
1,381 |
1,406 |
-1.68% |
14,000 |
2023/11/24 |
1,395 |
1,430 |
1,384 |
1,430 |
+4.76% |
22,000 |
2023/11/22 |
1,340 |
1,365 |
1,318 |
1,365 |
+1.71% |
18,700 |
2023/11/21 |
1,375 |
1,382 |
1,328 |
1,342 |
-2.40% |
18,100 |
2023/11/20 |
1,331 |
1,383 |
1,315 |
1,375 |
+5.69% |
29,900 |
2023/11/17 |
1,329 |
1,329 |
1,239 |
1,301 |
-0.31% |
41,600 |
2023/11/16 |
1,322 |
1,345 |
1,288 |
1,305 |
-1.29% |
23,400 |
2023/11/15 |
1,321 |
1,379 |
1,311 |
1,322 |
-12.51% |
62,700 |
2023/11/14 |
1,577 |
1,577 |
1,488 |
1,511 |
-1.69% |
21,100 |
2023/11/13 |
1,548 |
1,558 |
1,510 |
1,537 |
+1.92% |
25,600 |
2023/11/10 |
1,611 |
1,638 |
1,508 |
1,508 |
-9.92% |
58,100 |
2023/11/9 |
1,641 |
1,686 |
1,635 |
1,674 |
+2.01% |
42,400 |
2023/11/8 |
1,661 |
1,670 |
1,605 |
1,641 |
+0.67% |
16,000 |
2023/11/7 |
1,652 |
1,664 |
1,630 |
1,630 |
-2.63% |
7,800 |
2023/11/6 |
1,645 |
1,681 |
1,617 |
1,674 |
+4.30% |
22,400 |
2023/11/2 |
1,575 |
1,610 |
1,571 |
1,605 |
+4.02% |
14,400 |
2023/11/1 |
1,571 |
1,603 |
1,526 |
1,543 |
-1.91% |
13,100 |
2023/10/31 |
1,600 |
1,600 |
1,533 |
1,573 |
-2.60% |
29,200 |
2023/10/30 |
1,571 |
1,652 |
1,571 |
1,615 |
+1.57% |
9,500 |
2023/10/27 |
1,579 |
1,604 |
1,562 |
1,590 |
+0.63% |
14,700 |
2023/10/26 |
1,617 |
1,632 |
1,580 |
1,580 |
-2.23% |
15,200 |
2023/10/25 |
1,679 |
1,691 |
1,616 |
1,616 |
-1.46% |
16,300 |
2023/10/24 |
1,563 |
1,656 |
1,563 |
1,640 |
+4.06% |
23,800 |
2023/10/23 |
1,611 |
1,639 |
1,550 |
1,576 |
-2.17% |
20,700 |
2023/10/20 |
1,581 |
1,638 |
1,572 |
1,611 |
+0.69% |
23,500 |
2023/10/19 |
1,609 |
1,689 |
1,567 |
1,600 |
-5.21% |
25,700 |
2023/10/18 |
1,661 |
1,688 |
1,630 |
1,688 |
+3.62% |
5,100 |
2023/10/17 |
1,609 |
1,662 |
1,588 |
1,629 |
+2.78% |
36,200 |
2023/10/16 |
1,598 |
1,638 |
1,585 |
1,585 |
-2.76% |
34,100 |
2023/10/13 |
1,675 |
1,696 |
1,626 |
1,630 |
-4.06% |
29,200 |
2023/10/12 |
1,746 |
1,746 |
1,672 |
1,699 |
-1.74% |
23,100 |
2023/10/11 |
1,762 |
1,775 |
1,710 |
1,729 |
-2.37% |
13,300 |
2023/10/10 |
1,776 |
1,793 |
1,754 |
1,771 |
+2.02% |
9,100 |
2023/10/6 |
1,742 |
1,768 |
1,707 |
1,736 |
-0.29% |
12,100 |
2023/10/5 |
1,756 |
1,775 |
1,723 |
1,741 |
+1.10% |
16,600 |
2023/10/4 |
1,716 |
1,754 |
1,701 |
1,722 |
-2.71% |
47,100 |
2023/10/3 |
1,894 |
1,895 |
1,766 |
1,770 |
-5.04% |
43,400 |
2023/10/2 |
1,905 |
1,930 |
1,855 |
1,864 |
-0.64% |
44,000 |
2023/9/29 |
1,910 |
1,934 |
1,855 |
1,876 |
-1.05% |
16,600 |
2023/9/28 |
1,900 |
1,957 |
1,849 |
1,896 |
+0.64% |
21,500 |
2023/9/27 |
1,886 |
1,929 |
1,861 |
1,884 |
-0.26% |
28,300 |
|