日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
1,645 |
1,649 |
1,628 |
1,632 |
-0.91% |
8,100 |
2024/3/28 |
1,617 |
1,659 |
1,617 |
1,647 |
-0.60% |
8,900 |
2024/3/27 |
1,694 |
1,696 |
1,617 |
1,657 |
-0.06% |
19,700 |
2024/3/26 |
1,651 |
1,660 |
1,651 |
1,658 |
+0.61% |
4,600 |
2024/3/25 |
1,675 |
1,675 |
1,635 |
1,648 |
-0.72% |
7,700 |
2024/3/22 |
1,653 |
1,670 |
1,647 |
1,660 |
+1.16% |
5,300 |
2024/3/21 |
1,660 |
1,698 |
1,641 |
1,641 |
+0.06% |
10,800 |
2024/3/19 |
1,645 |
1,655 |
1,633 |
1,640 |
-0.30% |
5,200 |
2024/3/18 |
1,660 |
1,660 |
1,635 |
1,645 |
-0.90% |
12,800 |
2024/3/15 |
1,653 |
1,692 |
1,651 |
1,660 |
+0.18% |
6,300 |
2024/3/14 |
1,656 |
1,666 |
1,646 |
1,657 |
+0.06% |
5,600 |
2024/3/13 |
1,653 |
1,669 |
1,625 |
1,656 |
+0.18% |
13,100 |
2024/3/12 |
1,670 |
1,670 |
1,630 |
1,653 |
+0.43% |
9,400 |
2024/3/11 |
1,647 |
1,655 |
1,630 |
1,646 |
-1.79% |
5,800 |
2024/3/8 |
1,700 |
1,700 |
1,673 |
1,676 |
-1.41% |
3,800 |
2024/3/7 |
1,698 |
1,700 |
1,668 |
1,700 |
+0.35% |
13,200 |
2024/3/6 |
1,695 |
1,695 |
1,692 |
1,694 |
-0.18% |
2,000 |
2024/3/5 |
1,693 |
1,729 |
1,693 |
1,697 |
-0.29% |
2,300 |
2024/3/4 |
1,725 |
1,725 |
1,693 |
1,702 |
-0.53% |
3,000 |
2024/3/1 |
1,733 |
1,733 |
1,700 |
1,711 |
-1.27% |
7,200 |
2024/2/29 |
1,704 |
1,744 |
1,704 |
1,733 |
+1.40% |
10,300 |
2024/2/28 |
1,731 |
1,747 |
1,690 |
1,709 |
-0.58% |
19,200 |
2024/2/27 |
1,707 |
1,740 |
1,697 |
1,719 |
+1.48% |
16,700 |
2024/2/26 |
1,699 |
1,699 |
1,683 |
1,694 |
+0.89% |
6,100 |
2024/2/22 |
1,736 |
1,736 |
1,679 |
1,679 |
-1.00% |
10,600 |
2024/2/21 |
1,662 |
1,708 |
1,662 |
1,696 |
+2.35% |
12,500 |
2024/2/20 |
1,683 |
1,683 |
1,652 |
1,657 |
-0.60% |
6,200 |
2024/2/19 |
1,645 |
1,670 |
1,638 |
1,667 |
+0.91% |
11,400 |
2024/2/16 |
1,671 |
1,680 |
1,652 |
1,652 |
-0.96% |
5,600 |
2024/2/15 |
1,695 |
1,695 |
1,650 |
1,668 |
-0.77% |
11,500 |
2024/2/14 |
1,675 |
1,686 |
1,653 |
1,681 |
-1.35% |
10,000 |
2024/2/13 |
1,650 |
1,721 |
1,650 |
1,704 |
+4.28% |
25,400 |
2024/2/9 |
1,566 |
1,665 |
1,550 |
1,634 |
-7.32% |
38,000 |
2024/2/8 |
1,777 |
1,777 |
1,732 |
1,763 |
-1.45% |
17,900 |
2024/2/7 |
1,800 |
1,800 |
1,776 |
1,789 |
-0.06% |
11,500 |
2024/2/6 |
1,796 |
1,798 |
1,775 |
1,790 |
-0.28% |
16,900 |
2024/2/5 |
1,773 |
1,799 |
1,773 |
1,795 |
+1.30% |
12,200 |
2024/2/2 |
1,790 |
1,803 |
1,768 |
1,772 |
-0.89% |
17,300 |
2024/2/1 |
1,782 |
1,796 |
1,770 |
1,788 |
+0.79% |
9,300 |
2024/1/31 |
1,781 |
1,785 |
1,759 |
1,774 |
+0.23% |
7,700 |
2024/1/30 |
1,725 |
1,774 |
1,715 |
1,770 |
+2.79% |
17,700 |
2024/1/29 |
1,748 |
1,748 |
1,718 |
1,722 |
-0.46% |
11,700 |
2024/1/26 |
1,738 |
1,747 |
1,715 |
1,730 |
-0.29% |
37,900 |
2024/1/25 |
1,715 |
1,737 |
1,709 |
1,735 |
+1.46% |
23,700 |
2024/1/24 |
1,713 |
1,713 |
1,696 |
1,710 |
-0.23% |
14,100 |
2024/1/23 |
1,700 |
1,735 |
1,696 |
1,714 |
+1.72% |
33,700 |
2024/1/22 |
1,670 |
1,685 |
1,666 |
1,685 |
+1.81% |
33,800 |
2024/1/19 |
1,668 |
1,668 |
1,655 |
1,655 |
-0.30% |
22,000 |
2024/1/18 |
1,665 |
1,676 |
1,626 |
1,660 |
-0.30% |
19,000 |
2024/1/17 |
1,620 |
1,679 |
1,620 |
1,665 |
+1.52% |
31,100 |
2024/1/16 |
1,680 |
1,680 |
1,640 |
1,640 |
-2.84% |
11,400 |
2024/1/15 |
1,650 |
1,688 |
1,638 |
1,688 |
+2.30% |
39,800 |
2024/1/12 |
1,650 |
1,658 |
1,644 |
1,650 |
+0.00% |
24,100 |
2024/1/11 |
1,645 |
1,657 |
1,645 |
1,650 |
+0.12% |
28,000 |
2024/1/10 |
1,643 |
1,653 |
1,640 |
1,648 |
-0.24% |
23,100 |
2024/1/9 |
1,676 |
1,678 |
1,635 |
1,652 |
-1.43% |
39,700 |
2024/1/5 |
1,605 |
1,684 |
1,605 |
1,676 |
+5.08% |
39,900 |
2024/1/4 |
1,676 |
1,687 |
1,592 |
1,595 |
-0.06% |
79,800 |
2023/12/29 |
1,576 |
1,597 |
1,567 |
1,596 |
+1.53% |
17,400 |
2023/12/28 |
1,578 |
1,591 |
1,561 |
1,572 |
-0.44% |
13,400 |
2023/12/27 |
1,577 |
1,590 |
1,570 |
1,579 |
-0.57% |
13,700 |
2023/12/26 |
1,570 |
1,601 |
1,544 |
1,588 |
+0.83% |
25,500 |
2023/12/25 |
1,530 |
1,575 |
1,483 |
1,575 |
+0.32% |
39,900 |
2023/12/22 |
1,574 |
1,586 |
1,557 |
1,570 |
-0.25% |
21,500 |
2023/12/21 |
1,572 |
1,608 |
1,568 |
1,574 |
-0.69% |
37,000 |
2023/12/20 |
1,548 |
1,597 |
1,539 |
1,585 |
+2.32% |
64,800 |
2023/12/19 |
1,535 |
1,549 |
1,523 |
1,549 |
+1.57% |
43,700 |
2023/12/18 |
1,512 |
1,550 |
1,502 |
1,525 |
+0.00% |
73,900 |
2023/12/15 |
1,536 |
1,540 |
1,525 |
1,525 |
+0.20% |
13,000 |
2023/12/14 |
1,536 |
1,559 |
1,522 |
1,522 |
-1.42% |
44,700 |
2023/12/13 |
1,507 |
1,550 |
1,507 |
1,544 |
+2.66% |
48,100 |
2023/12/12 |
1,504 |
1,534 |
1,499 |
1,504 |
-0.59% |
62,500 |
2023/12/11 |
1,514 |
1,518 |
1,500 |
1,513 |
+0.93% |
38,800 |
2023/12/8 |
1,498 |
1,514 |
1,489 |
1,499 |
-0.27% |
57,700 |
2023/12/7 |
1,498 |
1,506 |
1,495 |
1,503 |
-0.07% |
16,300 |
2023/12/6 |
1,483 |
1,520 |
1,483 |
1,504 |
-0.40% |
41,000 |
2023/12/5 |
1,485 |
1,510 |
1,485 |
1,510 |
+1.00% |
26,700 |
2023/12/4 |
1,493 |
1,495 |
1,489 |
1,495 |
+0.34% |
6,400 |
2023/12/1 |
1,490 |
1,499 |
1,487 |
1,490 |
-0.33% |
23,600 |
2023/11/30 |
1,480 |
1,510 |
1,480 |
1,495 |
-0.20% |
30,700 |
2023/11/29 |
1,480 |
1,498 |
1,464 |
1,498 |
+0.40% |
32,800 |
2023/11/28 |
1,470 |
1,508 |
1,461 |
1,492 |
-0.53% |
35,000 |
2023/11/27 |
1,495 |
1,504 |
1,488 |
1,500 |
+0.33% |
21,100 |
2023/11/24 |
1,496 |
1,498 |
1,488 |
1,495 |
-0.66% |
9,700 |
2023/11/22 |
1,482 |
1,505 |
1,476 |
1,505 |
+0.00% |
30,300 |
2023/11/21 |
1,489 |
1,505 |
1,482 |
1,505 |
+1.83% |
24,500 |
2023/11/20 |
1,469 |
1,484 |
1,441 |
1,478 |
+1.93% |
16,800 |
2023/11/17 |
1,459 |
1,478 |
1,430 |
1,450 |
-1.43% |
12,500 |
2023/11/16 |
1,463 |
1,471 |
1,458 |
1,471 |
+0.07% |
2,800 |
2023/11/15 |
1,471 |
1,477 |
1,450 |
1,470 |
+1.38% |
17,200 |
2023/11/14 |
1,455 |
1,472 |
1,423 |
1,450 |
-0.68% |
8,200 |
2023/11/13 |
1,469 |
1,485 |
1,453 |
1,460 |
-0.54% |
13,800 |
2023/11/10 |
1,500 |
1,524 |
1,441 |
1,468 |
+4.71% |
47,000 |
2023/11/9 |
1,435 |
1,449 |
1,402 |
1,402 |
-3.18% |
5,700 |
2023/11/8 |
1,442 |
1,448 |
1,408 |
1,448 |
+1.47% |
5,200 |
2023/11/7 |
1,448 |
1,448 |
1,399 |
1,427 |
+1.06% |
8,200 |
2023/11/6 |
1,395 |
1,431 |
1,395 |
1,412 |
+2.47% |
11,700 |
2023/11/2 |
1,375 |
1,381 |
1,368 |
1,378 |
+1.17% |
7,600 |
2023/11/1 |
1,402 |
1,402 |
1,315 |
1,362 |
-0.22% |
10,500 |
2023/10/31 |
1,329 |
1,365 |
1,321 |
1,365 |
+0.44% |
500 |
2023/10/30 |
1,351 |
1,373 |
1,346 |
1,359 |
+0.59% |
4,800 |
2023/10/27 |
1,321 |
1,362 |
1,321 |
1,351 |
+2.27% |
4,200 |
2023/10/26 |
1,357 |
1,379 |
1,303 |
1,321 |
-3.65% |
7,900 |
2023/10/25 |
1,400 |
1,410 |
1,369 |
1,371 |
-1.72% |
7,000 |
2023/10/24 |
1,371 |
1,408 |
1,357 |
1,395 |
+0.36% |
5,700 |
2023/10/23 |
1,409 |
1,409 |
1,368 |
1,390 |
-0.71% |
5,700 |
2023/10/20 |
1,414 |
1,417 |
1,399 |
1,400 |
+0.00% |
5,500 |
2023/10/19 |
1,410 |
1,419 |
1,374 |
1,400 |
-0.71% |
5,700 |
2023/10/18 |
1,377 |
1,419 |
1,377 |
1,410 |
+2.47% |
6,800 |
2023/10/17 |
1,400 |
1,425 |
1,354 |
1,376 |
+0.07% |
60,800 |
2023/10/16 |
1,373 |
1,436 |
1,351 |
1,375 |
-5.17% |
8,400 |
2023/10/13 |
1,467 |
1,468 |
1,450 |
1,450 |
-1.16% |
2,600 |
2023/10/12 |
1,473 |
1,473 |
1,455 |
1,467 |
+0.14% |
2,300 |
2023/10/11 |
1,473 |
1,484 |
1,465 |
1,465 |
-0.68% |
1,300 |
2023/10/10 |
1,465 |
1,518 |
1,465 |
1,475 |
+0.48% |
6,400 |
2023/10/6 |
1,451 |
1,486 |
1,446 |
1,468 |
+0.69% |
7,800 |
2023/10/5 |
1,498 |
1,499 |
1,457 |
1,458 |
-2.02% |
6,600 |
2023/10/4 |
1,478 |
1,504 |
1,447 |
1,488 |
-1.98% |
14,400 |
2023/10/3 |
1,521 |
1,554 |
1,492 |
1,518 |
+0.46% |
21,200 |
2023/10/2 |
1,491 |
1,511 |
1,470 |
1,511 |
+1.75% |
7,900 |
2023/9/29 |
1,483 |
1,494 |
1,466 |
1,485 |
-0.07% |
4,500 |
2023/9/28 |
1,482 |
1,491 |
1,461 |
1,486 |
-0.07% |
3,900 |
2023/9/27 |
1,512 |
1,512 |
1,481 |
1,487 |
-1.65% |
3,400 |
|