日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
1,521 |
1,521 |
1,507 |
1,507 |
-1.76% |
2,000 |
2024/3/27 |
1,532 |
1,534 |
1,518 |
1,534 |
+1.25% |
1,400 |
2024/3/26 |
1,525 |
1,532 |
1,515 |
1,515 |
-1.30% |
1,800 |
2024/3/25 |
1,536 |
1,536 |
1,525 |
1,535 |
-0.32% |
800 |
2024/3/22 |
1,530 |
1,549 |
1,530 |
1,540 |
+0.65% |
1,500 |
2024/3/21 |
1,527 |
1,540 |
1,527 |
1,530 |
+0.33% |
1,500 |
2024/3/19 |
1,530 |
1,530 |
1,516 |
1,525 |
-0.33% |
900 |
2024/3/18 |
1,517 |
1,534 |
1,517 |
1,530 |
+0.86% |
2,000 |
2024/3/15 |
1,552 |
1,552 |
1,517 |
1,517 |
-2.26% |
3,000 |
2024/3/14 |
1,558 |
1,564 |
1,552 |
1,552 |
-0.39% |
800 |
2024/3/13 |
1,575 |
1,575 |
1,550 |
1,558 |
-0.64% |
2,500 |
2024/3/12 |
1,566 |
1,582 |
1,566 |
1,568 |
+0.19% |
1,300 |
2024/3/11 |
1,582 |
1,582 |
1,563 |
1,565 |
-1.45% |
1,900 |
2024/3/8 |
1,591 |
1,625 |
1,583 |
1,588 |
+0.76% |
3,400 |
2024/3/7 |
1,622 |
1,622 |
1,576 |
1,576 |
-2.11% |
2,200 |
2024/3/6 |
1,623 |
1,623 |
1,600 |
1,610 |
+0.00% |
3,500 |
2024/3/5 |
1,608 |
1,624 |
1,597 |
1,610 |
+0.12% |
1,700 |
2024/3/4 |
1,580 |
1,615 |
1,580 |
1,608 |
+1.97% |
2,300 |
2024/3/1 |
1,627 |
1,627 |
1,565 |
1,577 |
-3.07% |
8,600 |
2024/2/29 |
1,642 |
1,642 |
1,605 |
1,627 |
+0.00% |
5,000 |
2024/2/28 |
1,627 |
1,648 |
1,621 |
1,627 |
+0.74% |
5,900 |
2024/2/27 |
1,615 |
1,623 |
1,607 |
1,615 |
-1.46% |
3,500 |
2024/2/26 |
1,630 |
1,664 |
1,608 |
1,639 |
+0.99% |
11,000 |
2024/2/22 |
1,614 |
1,637 |
1,611 |
1,623 |
+0.74% |
6,100 |
2024/2/21 |
1,614 |
1,629 |
1,598 |
1,611 |
-0.68% |
2,800 |
2024/2/20 |
1,593 |
1,643 |
1,593 |
1,622 |
+1.69% |
8,700 |
2024/2/19 |
1,594 |
1,647 |
1,580 |
1,595 |
-0.99% |
3,500 |
2024/2/16 |
1,574 |
1,643 |
1,574 |
1,611 |
+2.35% |
14,500 |
2024/2/15 |
1,585 |
1,611 |
1,546 |
1,574 |
+6.71% |
25,800 |
2024/2/14 |
1,489 |
1,500 |
1,475 |
1,475 |
-0.94% |
8,100 |
2024/2/13 |
1,501 |
1,511 |
1,482 |
1,489 |
-0.80% |
16,100 |
2024/2/9 |
1,559 |
1,574 |
1,500 |
1,501 |
-2.28% |
14,500 |
2024/2/8 |
1,567 |
1,611 |
1,534 |
1,536 |
-1.60% |
22,200 |
2024/2/7 |
1,690 |
1,795 |
1,536 |
1,561 |
-9.77% |
192,300 |
2024/2/6 |
1,788 |
1,849 |
1,702 |
1,730 |
-3.73% |
267,300 |
2024/2/5 |
1,501 |
1,797 |
1,501 |
1,797 |
+20.04% |
434,000 |
2024/2/2 |
1,484 |
1,500 |
1,475 |
1,497 |
+1.15% |
2,700 |
2024/2/1 |
1,507 |
1,515 |
1,480 |
1,480 |
-1.73% |
4,200 |
2024/1/31 |
1,547 |
1,586 |
1,501 |
1,506 |
-2.59% |
4,800 |
2024/1/30 |
1,551 |
1,555 |
1,546 |
1,546 |
-0.32% |
2,800 |
2024/1/29 |
1,571 |
1,571 |
1,551 |
1,551 |
+0.39% |
2,900 |
2024/1/26 |
1,560 |
1,569 |
1,545 |
1,545 |
-0.96% |
4,200 |
2024/1/25 |
1,563 |
1,579 |
1,533 |
1,560 |
-1.14% |
7,500 |
2024/1/24 |
1,601 |
1,628 |
1,541 |
1,578 |
-1.13% |
11,700 |
2024/1/23 |
1,644 |
1,644 |
1,587 |
1,596 |
-2.44% |
11,200 |
2024/1/22 |
1,612 |
1,670 |
1,610 |
1,636 |
+2.12% |
8,400 |
2024/1/19 |
1,623 |
1,625 |
1,601 |
1,602 |
-1.23% |
12,600 |
2024/1/18 |
1,674 |
1,698 |
1,605 |
1,622 |
-3.51% |
25,700 |
2024/1/17 |
1,733 |
1,777 |
1,675 |
1,681 |
-4.11% |
22,900 |
2024/1/16 |
1,762 |
1,850 |
1,727 |
1,753 |
-2.18% |
55,000 |
2024/1/15 |
1,849 |
1,920 |
1,790 |
1,792 |
-6.33% |
113,800 |
2024/1/12 |
1,626 |
2,066 |
1,615 |
1,913 |
+14.83% |
1,751,600 |
2024/1/11 |
1,636 |
1,840 |
1,626 |
1,666 |
-1.01% |
192,100 |
2024/1/10 |
1,680 |
2,025 |
1,613 |
1,683 |
-1.87% |
1,363,500 |
2024/1/9 |
2,011 |
2,059 |
1,664 |
1,715 |
-11.19% |
610,800 |
2024/1/5 |
1,548 |
1,931 |
1,548 |
1,931 |
+26.13% |
1,054,200 |
2024/1/4 |
1,520 |
1,590 |
1,470 |
1,531 |
+1.06% |
6,700 |
2023/12/29 |
1,520 |
1,520 |
1,485 |
1,515 |
-0.39% |
3,300 |
2023/12/28 |
1,473 |
1,560 |
1,470 |
1,521 |
+4.61% |
8,200 |
2023/12/27 |
1,415 |
1,485 |
1,368 |
1,454 |
-1.42% |
20,100 |
2023/12/26 |
1,510 |
1,536 |
1,417 |
1,475 |
+1.72% |
9,900 |
2023/12/25 |
1,338 |
1,638 |
1,335 |
1,450 |
+7.41% |
75,800 |
2023/12/22 |
1,356 |
1,357 |
1,350 |
1,350 |
-0.44% |
900 |
2023/12/21 |
1,356 |
1,361 |
1,356 |
1,356 |
-0.07% |
4,000 |
2023/12/20 |
1,370 |
1,378 |
1,357 |
1,357 |
-0.95% |
700 |
2023/12/19 |
1,376 |
1,376 |
1,357 |
1,370 |
-0.44% |
1,600 |
2023/12/18 |
1,400 |
1,415 |
1,376 |
1,376 |
-2.06% |
2,700 |
2023/12/15 |
1,416 |
1,416 |
1,405 |
1,405 |
-0.07% |
5,300 |
2023/12/14 |
1,415 |
1,471 |
1,406 |
1,406 |
-4.68% |
9,800 |
2023/12/13 |
1,490 |
1,490 |
1,475 |
1,475 |
-1.67% |
2,000 |
2023/12/12 |
1,481 |
1,559 |
1,481 |
1,500 |
+0.67% |
6,900 |
2023/12/11 |
1,500 |
1,504 |
1,490 |
1,490 |
-0.67% |
1,200 |
2023/12/8 |
1,503 |
1,527 |
1,500 |
1,500 |
-2.60% |
4,500 |
2023/12/7 |
1,500 |
1,547 |
1,500 |
1,540 |
+0.65% |
1,300 |
2023/12/6 |
1,508 |
1,530 |
1,502 |
1,530 |
+1.46% |
2,900 |
2023/12/5 |
1,508 |
1,508 |
1,508 |
1,508 |
-0.79% |
500 |
2023/12/4 |
1,511 |
1,520 |
1,509 |
1,520 |
-1.36% |
1,000 |
2023/11/30 |
1,539 |
1,541 |
1,539 |
1,541 |
+0.00% |
400 |
2023/11/29 |
1,555 |
1,555 |
1,532 |
1,541 |
-1.53% |
1,000 |
2023/11/28 |
1,560 |
1,565 |
1,555 |
1,565 |
+0.32% |
700 |
2023/11/27 |
1,540 |
1,560 |
1,540 |
1,560 |
+1.04% |
1,400 |
2023/11/24 |
1,530 |
1,544 |
1,530 |
1,544 |
+2.46% |
3,100 |
2023/11/22 |
1,507 |
1,507 |
1,507 |
1,507 |
+0.27% |
200 |
2023/11/21 |
1,508 |
1,508 |
1,503 |
1,503 |
-0.33% |
800 |
2023/11/20 |
1,501 |
1,528 |
1,501 |
1,508 |
+0.00% |
1,000 |
2023/11/17 |
1,506 |
1,508 |
1,506 |
1,508 |
-1.44% |
200 |
2023/11/16 |
1,510 |
1,545 |
1,505 |
1,530 |
+0.92% |
800 |
2023/11/15 |
1,551 |
1,551 |
1,516 |
1,516 |
-2.26% |
1,300 |
2023/11/14 |
1,583 |
1,583 |
1,549 |
1,551 |
-0.89% |
3,600 |
2023/11/13 |
1,552 |
1,565 |
1,551 |
1,565 |
+0.84% |
1,800 |
2023/11/10 |
1,542 |
1,553 |
1,542 |
1,552 |
-3.00% |
1,100 |
2023/11/9 |
1,546 |
1,600 |
1,532 |
1,600 |
+3.49% |
3,200 |
2023/11/8 |
1,534 |
1,546 |
1,534 |
1,546 |
+1.11% |
500 |
2023/11/7 |
1,531 |
1,531 |
1,514 |
1,529 |
-0.52% |
900 |
2023/11/6 |
1,520 |
1,537 |
1,519 |
1,537 |
-1.09% |
700 |
2023/11/2 |
1,565 |
1,565 |
1,525 |
1,554 |
+0.26% |
600 |
2023/11/1 |
1,521 |
1,550 |
1,521 |
1,550 |
+1.57% |
1,300 |
2023/10/31 |
1,517 |
1,541 |
1,517 |
1,526 |
-1.04% |
600 |
2023/10/30 |
1,561 |
1,575 |
1,542 |
1,542 |
-3.69% |
2,100 |
2023/10/27 |
1,630 |
1,650 |
1,600 |
1,601 |
-4.76% |
3,100 |
2023/10/26 |
1,718 |
1,718 |
1,681 |
1,681 |
-3.00% |
1,200 |
2023/10/25 |
1,733 |
1,733 |
1,733 |
1,733 |
+0.76% |
400 |
2023/10/24 |
1,708 |
1,722 |
1,708 |
1,720 |
-1.60% |
1,000 |
2023/10/23 |
1,800 |
1,800 |
1,748 |
1,748 |
-2.89% |
900 |
2023/10/20 |
1,801 |
1,808 |
1,800 |
1,800 |
-0.55% |
1,100 |
2023/10/19 |
1,865 |
1,865 |
1,810 |
1,810 |
-0.82% |
400 |
2023/10/18 |
1,810 |
1,825 |
1,807 |
1,825 |
+0.27% |
400 |
2023/10/17 |
1,915 |
1,920 |
1,820 |
1,820 |
-6.91% |
11,800 |
2023/10/16 |
1,944 |
1,960 |
1,943 |
1,955 |
+0.10% |
500 |
2023/10/13 |
1,956 |
1,964 |
1,953 |
1,953 |
-0.10% |
2,300 |
2023/10/12 |
2,009 |
2,009 |
1,955 |
1,955 |
-0.71% |
800 |
2023/10/10 |
1,938 |
1,996 |
1,938 |
1,969 |
+0.87% |
600 |
2023/10/6 |
1,952 |
1,952 |
1,952 |
1,952 |
+0.05% |
100 |
2023/10/5 |
1,957 |
1,965 |
1,943 |
1,951 |
+0.93% |
1,500 |
2023/10/4 |
1,981 |
1,981 |
1,930 |
1,933 |
-2.42% |
1,600 |
2023/10/3 |
2,014 |
2,014 |
1,981 |
1,981 |
-1.74% |
1,200 |
2023/10/2 |
2,016 |
2,016 |
2,016 |
2,016 |
-2.04% |
100 |
2023/9/28 |
2,060 |
2,060 |
2,058 |
2,058 |
+1.93% |
400 |
2023/9/27 |
2,033 |
2,033 |
2,019 |
2,019 |
-0.69% |
600 |
2023/9/26 |
2,014 |
2,033 |
2,014 |
2,033 |
+0.05% |
600 |
2023/9/25 |
2,035 |
2,040 |
2,020 |
2,032 |
+0.94% |
500 |
2023/9/22 |
2,008 |
2,013 |
2,008 |
2,013 |
+0.25% |
200 |
2023/9/21 |
2,006 |
2,008 |
2,006 |
2,008 |
-0.10% |
400 |
|