日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
1,630 |
1,646 |
1,628 |
1,637 |
+0.12% |
42,900 |
2024/3/28 |
1,651 |
1,660 |
1,619 |
1,635 |
-2.39% |
43,300 |
2024/3/27 |
1,670 |
1,684 |
1,659 |
1,675 |
+1.21% |
75,800 |
2024/3/26 |
1,638 |
1,658 |
1,635 |
1,655 |
+1.04% |
78,100 |
2024/3/25 |
1,660 |
1,660 |
1,632 |
1,638 |
-1.03% |
63,400 |
2024/3/22 |
1,675 |
1,675 |
1,646 |
1,655 |
-0.84% |
78,300 |
2024/3/21 |
1,692 |
1,692 |
1,655 |
1,669 |
-0.60% |
73,200 |
2024/3/19 |
1,659 |
1,684 |
1,659 |
1,679 |
+0.66% |
59,200 |
2024/3/18 |
1,685 |
1,695 |
1,657 |
1,668 |
-0.36% |
86,300 |
2024/3/15 |
1,660 |
1,684 |
1,655 |
1,674 |
+1.21% |
99,000 |
2024/3/14 |
1,644 |
1,659 |
1,629 |
1,654 |
+1.60% |
50,300 |
2024/3/13 |
1,640 |
1,653 |
1,616 |
1,628 |
-0.43% |
54,100 |
2024/3/12 |
1,601 |
1,636 |
1,600 |
1,635 |
+1.05% |
94,400 |
2024/3/11 |
1,639 |
1,639 |
1,595 |
1,618 |
-2.00% |
49,500 |
2024/3/8 |
1,605 |
1,660 |
1,605 |
1,651 |
+2.29% |
108,400 |
2024/3/7 |
1,640 |
1,640 |
1,602 |
1,614 |
-0.43% |
63,900 |
2024/3/6 |
1,610 |
1,638 |
1,605 |
1,621 |
+0.50% |
70,900 |
2024/3/5 |
1,590 |
1,626 |
1,572 |
1,613 |
+1.45% |
52,300 |
2024/3/4 |
1,600 |
1,600 |
1,567 |
1,590 |
+0.13% |
77,300 |
2024/3/1 |
1,573 |
1,588 |
1,571 |
1,588 |
+0.19% |
54,600 |
2024/2/29 |
1,607 |
1,621 |
1,579 |
1,585 |
-2.16% |
107,900 |
2024/2/28 |
1,603 |
1,623 |
1,597 |
1,620 |
+1.00% |
50,800 |
2024/2/27 |
1,601 |
1,626 |
1,601 |
1,604 |
-0.12% |
61,600 |
2024/2/26 |
1,650 |
1,654 |
1,606 |
1,606 |
-2.55% |
55,200 |
2024/2/22 |
1,623 |
1,651 |
1,623 |
1,648 |
+1.54% |
74,800 |
2024/2/21 |
1,623 |
1,634 |
1,600 |
1,623 |
-0.55% |
67,000 |
2024/2/20 |
1,650 |
1,651 |
1,628 |
1,632 |
+0.25% |
71,300 |
2024/2/19 |
1,566 |
1,628 |
1,566 |
1,628 |
+3.96% |
99,100 |
2024/2/16 |
1,538 |
1,571 |
1,536 |
1,566 |
+2.15% |
91,900 |
2024/2/15 |
1,525 |
1,534 |
1,519 |
1,533 |
+1.32% |
59,500 |
2024/2/14 |
1,526 |
1,526 |
1,505 |
1,513 |
-0.85% |
48,100 |
2024/2/13 |
1,520 |
1,534 |
1,512 |
1,526 |
+0.73% |
61,800 |
2024/2/9 |
1,520 |
1,532 |
1,515 |
1,515 |
-1.43% |
48,200 |
2024/2/8 |
1,537 |
1,549 |
1,514 |
1,537 |
-0.26% |
73,100 |
2024/2/7 |
1,534 |
1,549 |
1,531 |
1,541 |
+0.46% |
53,000 |
2024/2/6 |
1,534 |
1,545 |
1,525 |
1,534 |
+0.00% |
64,500 |
2024/2/5 |
1,545 |
1,550 |
1,532 |
1,534 |
-0.07% |
52,000 |
2024/2/2 |
1,535 |
1,545 |
1,526 |
1,535 |
+0.07% |
84,600 |
2024/2/1 |
1,521 |
1,539 |
1,483 |
1,534 |
-4.18% |
266,600 |
2024/1/31 |
1,571 |
1,605 |
1,568 |
1,601 |
+1.78% |
95,000 |
2024/1/30 |
1,580 |
1,583 |
1,573 |
1,573 |
-0.25% |
40,500 |
2024/1/29 |
1,564 |
1,577 |
1,564 |
1,577 |
+1.28% |
30,000 |
2024/1/26 |
1,547 |
1,566 |
1,545 |
1,557 |
-0.45% |
48,700 |
2024/1/25 |
1,547 |
1,565 |
1,545 |
1,564 |
+1.10% |
36,800 |
2024/1/24 |
1,561 |
1,561 |
1,542 |
1,547 |
-1.15% |
39,300 |
2024/1/23 |
1,563 |
1,572 |
1,558 |
1,565 |
+0.64% |
57,800 |
2024/1/22 |
1,558 |
1,566 |
1,548 |
1,555 |
+0.71% |
25,900 |
2024/1/19 |
1,562 |
1,564 |
1,543 |
1,544 |
-1.03% |
43,500 |
2024/1/18 |
1,559 |
1,574 |
1,559 |
1,560 |
+0.45% |
33,000 |
2024/1/17 |
1,564 |
1,586 |
1,552 |
1,553 |
-0.70% |
47,000 |
2024/1/16 |
1,597 |
1,597 |
1,562 |
1,564 |
-2.07% |
25,700 |
2024/1/15 |
1,567 |
1,613 |
1,567 |
1,597 |
+1.72% |
39,900 |
2024/1/12 |
1,592 |
1,599 |
1,569 |
1,570 |
-1.26% |
34,700 |
2024/1/11 |
1,594 |
1,600 |
1,587 |
1,590 |
+0.63% |
51,100 |
2024/1/10 |
1,560 |
1,589 |
1,555 |
1,580 |
+1.61% |
48,200 |
2024/1/9 |
1,573 |
1,580 |
1,549 |
1,555 |
-0.26% |
45,000 |
2024/1/5 |
1,572 |
1,573 |
1,556 |
1,559 |
-0.76% |
43,700 |
2024/1/4 |
1,567 |
1,577 |
1,552 |
1,571 |
+1.09% |
78,700 |
2023/12/29 |
1,540 |
1,561 |
1,540 |
1,554 |
+0.39% |
50,000 |
2023/12/28 |
1,545 |
1,550 |
1,535 |
1,548 |
+0.19% |
33,900 |
2023/12/27 |
1,527 |
1,548 |
1,527 |
1,545 |
+1.25% |
54,100 |
2023/12/26 |
1,528 |
1,530 |
1,517 |
1,526 |
-0.13% |
33,200 |
2023/12/25 |
1,541 |
1,546 |
1,521 |
1,528 |
+1.46% |
87,400 |
2023/12/22 |
1,495 |
1,508 |
1,492 |
1,506 |
+1.07% |
45,500 |
2023/12/21 |
1,477 |
1,496 |
1,476 |
1,490 |
-0.67% |
45,700 |
2023/12/20 |
1,510 |
1,514 |
1,498 |
1,500 |
-0.20% |
46,500 |
2023/12/19 |
1,483 |
1,504 |
1,482 |
1,503 |
+1.76% |
55,600 |
2023/12/18 |
1,465 |
1,479 |
1,450 |
1,477 |
+0.89% |
51,100 |
2023/12/15 |
1,464 |
1,475 |
1,461 |
1,464 |
+0.07% |
65,800 |
2023/12/14 |
1,481 |
1,490 |
1,453 |
1,463 |
-1.22% |
50,700 |
2023/12/13 |
1,489 |
1,493 |
1,471 |
1,481 |
+0.00% |
37,300 |
2023/12/12 |
1,500 |
1,503 |
1,481 |
1,481 |
-1.00% |
52,000 |
2023/12/11 |
1,475 |
1,497 |
1,474 |
1,496 |
+1.98% |
45,900 |
2023/12/8 |
1,499 |
1,501 |
1,458 |
1,467 |
-2.91% |
95,700 |
2023/12/7 |
1,519 |
1,521 |
1,508 |
1,511 |
-0.98% |
39,900 |
2023/12/6 |
1,505 |
1,535 |
1,502 |
1,526 |
+1.40% |
44,800 |
2023/12/5 |
1,522 |
1,539 |
1,503 |
1,505 |
-1.95% |
39,200 |
2023/12/4 |
1,526 |
1,539 |
1,512 |
1,535 |
-0.45% |
39,400 |
2023/12/1 |
1,536 |
1,550 |
1,536 |
1,542 |
+1.05% |
36,500 |
2023/11/30 |
1,549 |
1,551 |
1,525 |
1,526 |
-1.42% |
55,400 |
2023/11/29 |
1,555 |
1,568 |
1,542 |
1,548 |
-0.32% |
31,500 |
2023/11/28 |
1,526 |
1,556 |
1,524 |
1,553 |
+1.64% |
29,600 |
2023/11/27 |
1,552 |
1,552 |
1,524 |
1,528 |
-1.04% |
19,700 |
2023/11/24 |
1,557 |
1,558 |
1,536 |
1,544 |
+0.06% |
22,000 |
2023/11/22 |
1,504 |
1,543 |
1,504 |
1,543 |
+1.65% |
24,300 |
2023/11/21 |
1,521 |
1,529 |
1,507 |
1,518 |
+0.46% |
23,200 |
2023/11/20 |
1,548 |
1,548 |
1,498 |
1,511 |
-1.63% |
33,800 |
2023/11/17 |
1,504 |
1,536 |
1,504 |
1,536 |
+2.67% |
26,800 |
2023/11/16 |
1,503 |
1,515 |
1,491 |
1,496 |
-1.25% |
36,200 |
2023/11/15 |
1,535 |
1,535 |
1,508 |
1,515 |
-0.39% |
43,200 |
2023/11/14 |
1,536 |
1,536 |
1,521 |
1,521 |
-0.59% |
25,200 |
2023/11/13 |
1,540 |
1,540 |
1,524 |
1,530 |
-0.91% |
23,800 |
2023/11/10 |
1,515 |
1,544 |
1,515 |
1,544 |
+1.18% |
30,800 |
2023/11/9 |
1,535 |
1,535 |
1,512 |
1,526 |
+0.59% |
37,900 |
2023/11/8 |
1,560 |
1,560 |
1,509 |
1,517 |
-2.19% |
107,400 |
2023/11/7 |
1,554 |
1,560 |
1,543 |
1,551 |
-0.06% |
40,800 |
2023/11/6 |
1,550 |
1,561 |
1,525 |
1,552 |
+2.31% |
73,800 |
2023/11/2 |
1,567 |
1,567 |
1,511 |
1,517 |
-0.85% |
44,400 |
2023/11/1 |
1,541 |
1,560 |
1,492 |
1,530 |
-0.65% |
105,300 |
2023/10/31 |
1,522 |
1,548 |
1,512 |
1,540 |
+1.18% |
64,500 |
2023/10/30 |
1,553 |
1,553 |
1,507 |
1,522 |
-0.72% |
64,200 |
2023/10/27 |
1,526 |
1,536 |
1,518 |
1,533 |
+1.12% |
47,200 |
2023/10/26 |
1,539 |
1,555 |
1,513 |
1,516 |
-1.49% |
40,500 |
2023/10/25 |
1,564 |
1,579 |
1,539 |
1,539 |
+0.59% |
46,600 |
2023/10/24 |
1,545 |
1,545 |
1,502 |
1,530 |
-0.65% |
32,100 |
2023/10/23 |
1,560 |
1,562 |
1,540 |
1,540 |
-0.90% |
38,900 |
2023/10/20 |
1,550 |
1,583 |
1,543 |
1,554 |
+0.26% |
30,800 |
2023/10/19 |
1,536 |
1,557 |
1,535 |
1,550 |
-0.19% |
22,500 |
2023/10/18 |
1,573 |
1,573 |
1,539 |
1,553 |
+0.00% |
27,200 |
2023/10/17 |
1,549 |
1,571 |
1,546 |
1,553 |
+0.39% |
23,700 |
2023/10/16 |
1,557 |
1,566 |
1,542 |
1,547 |
-0.64% |
31,700 |
2023/10/13 |
1,559 |
1,575 |
1,549 |
1,557 |
-1.27% |
35,800 |
2023/10/12 |
1,561 |
1,579 |
1,551 |
1,577 |
+0.90% |
34,700 |
2023/10/11 |
1,577 |
1,595 |
1,560 |
1,563 |
-1.70% |
36,700 |
2023/10/10 |
1,551 |
1,599 |
1,551 |
1,590 |
+2.58% |
49,100 |
2023/10/6 |
1,541 |
1,559 |
1,534 |
1,550 |
+0.78% |
46,600 |
2023/10/5 |
1,522 |
1,545 |
1,515 |
1,538 |
+1.65% |
72,000 |
2023/10/4 |
1,520 |
1,530 |
1,504 |
1,513 |
-1.69% |
77,600 |
2023/10/3 |
1,585 |
1,585 |
1,533 |
1,539 |
-3.45% |
74,200 |
2023/10/2 |
1,609 |
1,619 |
1,594 |
1,594 |
+0.06% |
53,600 |
2023/9/29 |
1,622 |
1,622 |
1,580 |
1,593 |
-0.69% |
47,400 |
2023/9/28 |
1,616 |
1,616 |
1,588 |
1,604 |
-2.25% |
49,800 |
2023/9/27 |
1,619 |
1,644 |
1,600 |
1,641 |
+1.11% |
61,300 |
|