日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
1,805 |
1,816 |
1,804 |
1,816 |
+0.83% |
12,800 |
2024/3/28 |
1,796 |
1,813 |
1,789 |
1,801 |
-2.86% |
35,800 |
2024/3/27 |
1,860 |
1,869 |
1,854 |
1,854 |
-0.27% |
68,600 |
2024/3/26 |
1,860 |
1,864 |
1,857 |
1,859 |
-0.05% |
16,300 |
2024/3/25 |
1,849 |
1,860 |
1,848 |
1,860 |
+0.59% |
16,400 |
2024/3/22 |
1,846 |
1,849 |
1,845 |
1,849 |
+0.22% |
8,300 |
2024/3/21 |
1,842 |
1,846 |
1,838 |
1,845 |
+0.16% |
12,300 |
2024/3/19 |
1,840 |
1,845 |
1,833 |
1,842 |
-0.16% |
10,200 |
2024/3/18 |
1,841 |
1,845 |
1,840 |
1,845 |
+0.33% |
8,400 |
2024/3/15 |
1,836 |
1,841 |
1,834 |
1,839 |
+0.27% |
8,400 |
2024/3/14 |
1,839 |
1,840 |
1,831 |
1,834 |
-0.22% |
4,000 |
2024/3/13 |
1,835 |
1,840 |
1,832 |
1,838 |
+0.38% |
6,000 |
2024/3/12 |
1,827 |
1,833 |
1,827 |
1,831 |
+0.27% |
4,200 |
2024/3/11 |
1,836 |
1,836 |
1,825 |
1,826 |
-0.54% |
7,700 |
2024/3/8 |
1,831 |
1,836 |
1,831 |
1,836 |
+0.27% |
7,000 |
2024/3/7 |
1,838 |
1,840 |
1,830 |
1,831 |
-0.11% |
7,300 |
2024/3/6 |
1,835 |
1,839 |
1,830 |
1,833 |
+0.16% |
7,000 |
2024/3/5 |
1,835 |
1,835 |
1,825 |
1,830 |
+0.38% |
6,700 |
2024/3/4 |
1,835 |
1,835 |
1,823 |
1,823 |
-0.55% |
10,400 |
2024/3/1 |
1,830 |
1,834 |
1,827 |
1,833 |
+0.05% |
5,500 |
2024/2/29 |
1,826 |
1,832 |
1,825 |
1,832 |
+0.11% |
10,000 |
2024/2/28 |
1,828 |
1,830 |
1,821 |
1,830 |
+0.22% |
10,700 |
2024/2/27 |
1,826 |
1,829 |
1,820 |
1,826 |
+0.27% |
7,400 |
2024/2/26 |
1,825 |
1,825 |
1,820 |
1,821 |
-0.11% |
7,100 |
2024/2/22 |
1,822 |
1,827 |
1,820 |
1,823 |
+0.05% |
8,100 |
2024/2/21 |
1,825 |
1,829 |
1,820 |
1,822 |
-0.16% |
4,700 |
2024/2/20 |
1,830 |
1,830 |
1,820 |
1,825 |
+0.00% |
6,900 |
2024/2/19 |
1,821 |
1,827 |
1,815 |
1,825 |
+0.50% |
8,500 |
2024/2/16 |
1,812 |
1,818 |
1,811 |
1,816 |
-0.22% |
6,500 |
2024/2/15 |
1,811 |
1,821 |
1,807 |
1,820 |
-0.55% |
15,100 |
2024/2/14 |
1,825 |
1,834 |
1,823 |
1,830 |
+0.27% |
12,100 |
2024/2/13 |
1,815 |
1,825 |
1,815 |
1,825 |
+0.66% |
13,800 |
2024/2/9 |
1,815 |
1,816 |
1,811 |
1,813 |
-0.11% |
7,300 |
2024/2/8 |
1,808 |
1,815 |
1,807 |
1,815 |
+0.39% |
10,900 |
2024/2/7 |
1,812 |
1,812 |
1,808 |
1,808 |
-0.11% |
7,000 |
2024/2/6 |
1,807 |
1,811 |
1,806 |
1,810 |
+0.17% |
6,100 |
2024/2/5 |
1,809 |
1,811 |
1,805 |
1,807 |
-0.06% |
13,100 |
2024/2/2 |
1,807 |
1,808 |
1,805 |
1,808 |
+0.22% |
5,300 |
2024/2/1 |
1,808 |
1,808 |
1,802 |
1,804 |
-0.11% |
6,100 |
2024/1/31 |
1,808 |
1,808 |
1,802 |
1,806 |
+0.33% |
9,300 |
2024/1/30 |
1,809 |
1,809 |
1,800 |
1,800 |
-0.39% |
32,400 |
2024/1/29 |
1,806 |
1,809 |
1,805 |
1,807 |
+0.11% |
9,600 |
2024/1/26 |
1,804 |
1,807 |
1,803 |
1,805 |
+0.11% |
7,200 |
2024/1/25 |
1,807 |
1,807 |
1,802 |
1,803 |
+0.00% |
9,200 |
2024/1/24 |
1,807 |
1,807 |
1,803 |
1,803 |
-0.11% |
6,900 |
2024/1/23 |
1,807 |
1,809 |
1,804 |
1,805 |
+0.00% |
9,800 |
2024/1/22 |
1,804 |
1,807 |
1,804 |
1,805 |
+0.11% |
7,700 |
2024/1/19 |
1,807 |
1,807 |
1,803 |
1,803 |
+0.00% |
6,400 |
2024/1/18 |
1,805 |
1,807 |
1,802 |
1,803 |
-0.11% |
9,000 |
2024/1/17 |
1,804 |
1,807 |
1,801 |
1,805 |
+0.22% |
7,100 |
2024/1/16 |
1,810 |
1,810 |
1,800 |
1,801 |
-0.11% |
15,200 |
2024/1/15 |
1,800 |
1,806 |
1,800 |
1,803 |
+0.17% |
15,600 |
2024/1/12 |
1,809 |
1,811 |
1,800 |
1,800 |
-0.55% |
25,200 |
2024/1/11 |
1,815 |
1,815 |
1,804 |
1,810 |
-0.22% |
20,200 |
2024/1/10 |
1,818 |
1,818 |
1,809 |
1,814 |
+0.22% |
9,400 |
2024/1/9 |
1,818 |
1,819 |
1,804 |
1,810 |
-0.44% |
12,000 |
2024/1/5 |
1,825 |
1,827 |
1,804 |
1,818 |
+0.78% |
16,300 |
2024/1/4 |
1,802 |
1,807 |
1,791 |
1,804 |
+0.17% |
21,800 |
2023/12/29 |
1,800 |
1,801 |
1,793 |
1,801 |
+0.17% |
10,800 |
2023/12/28 |
1,803 |
1,803 |
1,790 |
1,798 |
-0.99% |
48,400 |
2023/12/27 |
1,810 |
1,816 |
1,800 |
1,816 |
+0.22% |
29,000 |
2023/12/26 |
1,810 |
1,820 |
1,810 |
1,812 |
-0.55% |
8,100 |
2023/12/25 |
1,833 |
1,833 |
1,822 |
1,822 |
-0.60% |
3,400 |
2023/12/22 |
1,838 |
1,838 |
1,824 |
1,833 |
+0.66% |
2,200 |
2023/12/21 |
1,821 |
1,842 |
1,821 |
1,821 |
-1.57% |
12,700 |
2023/12/20 |
1,820 |
1,850 |
1,817 |
1,850 |
+0.76% |
15,300 |
2023/12/19 |
1,838 |
1,838 |
1,830 |
1,836 |
-0.22% |
2,500 |
2023/12/18 |
1,838 |
1,840 |
1,833 |
1,840 |
+0.11% |
4,100 |
2023/12/15 |
1,830 |
1,838 |
1,822 |
1,838 |
+0.60% |
2,700 |
2023/12/14 |
1,840 |
1,840 |
1,821 |
1,827 |
-1.24% |
4,700 |
2023/12/13 |
1,814 |
1,850 |
1,810 |
1,850 |
+1.43% |
22,200 |
2023/12/12 |
1,822 |
1,827 |
1,821 |
1,824 |
+0.11% |
2,500 |
2023/12/11 |
1,825 |
1,826 |
1,821 |
1,822 |
+0.05% |
2,000 |
2023/12/8 |
1,822 |
1,822 |
1,821 |
1,821 |
-0.05% |
2,700 |
2023/12/7 |
1,824 |
1,826 |
1,822 |
1,822 |
-0.11% |
1,600 |
2023/12/6 |
1,828 |
1,828 |
1,824 |
1,824 |
+0.00% |
1,300 |
2023/12/5 |
1,832 |
1,832 |
1,824 |
1,824 |
-0.22% |
3,200 |
2023/12/4 |
1,829 |
1,829 |
1,823 |
1,828 |
+0.16% |
3,800 |
2023/12/1 |
1,824 |
1,831 |
1,823 |
1,825 |
+0.11% |
1,800 |
2023/11/30 |
1,826 |
1,834 |
1,822 |
1,823 |
-0.05% |
1,700 |
2023/11/29 |
1,823 |
1,825 |
1,822 |
1,824 |
-0.05% |
1,000 |
2023/11/28 |
1,826 |
1,826 |
1,820 |
1,825 |
+0.27% |
1,200 |
2023/11/27 |
1,837 |
1,837 |
1,820 |
1,820 |
-0.44% |
2,800 |
2023/11/24 |
1,819 |
1,828 |
1,818 |
1,828 |
+0.38% |
1,900 |
2023/11/22 |
1,816 |
1,821 |
1,816 |
1,821 |
+0.28% |
1,800 |
2023/11/21 |
1,834 |
1,834 |
1,816 |
1,816 |
-0.55% |
2,600 |
2023/11/20 |
1,840 |
1,840 |
1,826 |
1,826 |
-0.16% |
4,300 |
2023/11/17 |
1,822 |
1,831 |
1,822 |
1,829 |
+0.55% |
3,300 |
2023/11/16 |
1,826 |
1,832 |
1,815 |
1,819 |
+0.00% |
3,400 |
2023/11/15 |
1,818 |
1,824 |
1,812 |
1,819 |
+0.06% |
4,000 |
2023/11/14 |
1,814 |
1,819 |
1,811 |
1,818 |
+0.39% |
1,800 |
2023/11/13 |
1,812 |
1,816 |
1,811 |
1,811 |
-0.06% |
1,800 |
2023/11/10 |
1,814 |
1,816 |
1,811 |
1,812 |
-0.06% |
1,400 |
2023/11/9 |
1,818 |
1,821 |
1,811 |
1,813 |
-0.28% |
2,500 |
2023/11/8 |
1,814 |
1,820 |
1,814 |
1,818 |
+0.17% |
1,300 |
2023/11/7 |
1,827 |
1,827 |
1,815 |
1,815 |
-0.38% |
2,900 |
2023/11/6 |
1,827 |
1,839 |
1,822 |
1,822 |
+0.11% |
5,200 |
2023/11/2 |
1,810 |
1,824 |
1,810 |
1,820 |
+0.55% |
3,700 |
2023/11/1 |
1,808 |
1,815 |
1,803 |
1,810 |
+0.44% |
4,300 |
2023/10/31 |
1,810 |
1,810 |
1,795 |
1,802 |
+0.39% |
4,100 |
2023/10/30 |
1,805 |
1,806 |
1,795 |
1,795 |
-0.77% |
39,700 |
2023/10/27 |
1,803 |
1,809 |
1,803 |
1,809 |
+0.33% |
4,700 |
2023/10/26 |
1,804 |
1,806 |
1,799 |
1,803 |
-0.11% |
4,200 |
2023/10/25 |
1,808 |
1,808 |
1,800 |
1,805 |
+0.11% |
4,200 |
2023/10/24 |
1,799 |
1,808 |
1,798 |
1,803 |
+0.22% |
4,700 |
2023/10/23 |
1,800 |
1,802 |
1,798 |
1,799 |
-0.17% |
4,100 |
2023/10/20 |
1,802 |
1,807 |
1,796 |
1,802 |
+0.39% |
4,100 |
2023/10/19 |
1,801 |
1,803 |
1,795 |
1,795 |
-0.33% |
11,500 |
2023/10/18 |
1,806 |
1,808 |
1,800 |
1,801 |
-0.11% |
4,100 |
2023/10/17 |
1,809 |
1,809 |
1,800 |
1,803 |
+0.06% |
4,200 |
2023/10/16 |
1,815 |
1,815 |
1,802 |
1,802 |
-0.72% |
8,000 |
2023/10/13 |
1,820 |
1,824 |
1,815 |
1,815 |
-0.38% |
5,000 |
2023/10/12 |
1,819 |
1,830 |
1,818 |
1,822 |
+0.11% |
4,300 |
2023/10/11 |
1,831 |
1,834 |
1,820 |
1,820 |
-0.98% |
6,400 |
2023/10/10 |
1,843 |
1,843 |
1,834 |
1,838 |
-0.27% |
5,700 |
2023/10/6 |
1,859 |
1,859 |
1,843 |
1,843 |
-0.43% |
3,600 |
2023/10/5 |
1,847 |
1,856 |
1,847 |
1,851 |
+0.65% |
6,800 |
2023/10/4 |
1,842 |
1,845 |
1,838 |
1,839 |
-0.33% |
6,000 |
2023/10/3 |
1,843 |
1,849 |
1,838 |
1,845 |
+0.11% |
3,600 |
2023/10/2 |
1,842 |
1,848 |
1,842 |
1,843 |
+0.05% |
3,800 |
2023/9/29 |
1,853 |
1,853 |
1,838 |
1,842 |
-0.59% |
3,200 |
2023/9/28 |
1,861 |
1,865 |
1,843 |
1,853 |
-0.80% |
7,500 |
2023/9/27 |
1,861 |
1,868 |
1,860 |
1,868 |
+0.38% |
14,200 |
|