日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
1,416 |
1,416 |
1,376 |
1,390 |
-1.84% |
21,700 |
2024/3/27 |
1,395 |
1,417 |
1,389 |
1,416 |
+2.02% |
43,900 |
2024/3/26 |
1,380 |
1,394 |
1,370 |
1,388 |
+0.51% |
12,300 |
2024/3/25 |
1,386 |
1,392 |
1,381 |
1,381 |
-0.79% |
12,000 |
2024/3/22 |
1,381 |
1,394 |
1,377 |
1,392 |
+1.24% |
22,200 |
2024/3/21 |
1,386 |
1,389 |
1,374 |
1,375 |
-0.79% |
18,700 |
2024/3/19 |
1,379 |
1,386 |
1,372 |
1,386 |
+0.51% |
16,200 |
2024/3/18 |
1,385 |
1,388 |
1,373 |
1,379 |
-0.51% |
14,600 |
2024/3/15 |
1,366 |
1,390 |
1,366 |
1,386 |
+0.58% |
16,400 |
2024/3/14 |
1,363 |
1,380 |
1,360 |
1,378 |
+1.10% |
21,500 |
2024/3/13 |
1,375 |
1,375 |
1,356 |
1,363 |
-0.51% |
18,000 |
2024/3/12 |
1,353 |
1,370 |
1,342 |
1,370 |
+1.26% |
12,700 |
2024/3/11 |
1,360 |
1,360 |
1,341 |
1,353 |
+0.07% |
17,200 |
2024/3/8 |
1,348 |
1,358 |
1,343 |
1,352 |
+0.30% |
25,000 |
2024/3/7 |
1,349 |
1,354 |
1,343 |
1,348 |
+0.67% |
15,700 |
2024/3/6 |
1,331 |
1,350 |
1,331 |
1,339 |
+0.60% |
18,600 |
2024/3/5 |
1,326 |
1,341 |
1,325 |
1,331 |
+0.38% |
16,200 |
2024/3/4 |
1,331 |
1,339 |
1,320 |
1,326 |
-0.82% |
23,300 |
2024/3/1 |
1,343 |
1,343 |
1,331 |
1,337 |
-0.45% |
12,700 |
2024/2/29 |
1,348 |
1,367 |
1,341 |
1,343 |
-0.81% |
16,400 |
2024/2/28 |
1,351 |
1,360 |
1,345 |
1,354 |
-0.22% |
13,600 |
2024/2/27 |
1,360 |
1,367 |
1,339 |
1,357 |
-0.22% |
19,000 |
2024/2/26 |
1,380 |
1,380 |
1,358 |
1,360 |
-1.38% |
12,800 |
2024/2/22 |
1,369 |
1,380 |
1,362 |
1,379 |
+0.58% |
15,000 |
2024/2/21 |
1,386 |
1,388 |
1,367 |
1,371 |
-0.80% |
13,400 |
2024/2/20 |
1,380 |
1,392 |
1,374 |
1,382 |
+0.22% |
22,100 |
2024/2/19 |
1,364 |
1,379 |
1,363 |
1,379 |
+1.17% |
13,300 |
2024/2/16 |
1,349 |
1,369 |
1,342 |
1,363 |
+2.02% |
21,500 |
2024/2/15 |
1,352 |
1,359 |
1,330 |
1,336 |
-1.11% |
19,800 |
2024/2/14 |
1,375 |
1,376 |
1,339 |
1,351 |
-1.96% |
29,200 |
2024/2/13 |
1,353 |
1,386 |
1,353 |
1,378 |
+4.16% |
73,900 |
2024/2/9 |
1,320 |
1,333 |
1,320 |
1,323 |
-0.45% |
28,800 |
2024/2/8 |
1,326 |
1,331 |
1,310 |
1,329 |
+0.38% |
28,400 |
2024/2/7 |
1,327 |
1,340 |
1,320 |
1,324 |
-0.45% |
34,400 |
2024/2/6 |
1,330 |
1,340 |
1,327 |
1,330 |
-0.30% |
22,500 |
2024/2/5 |
1,340 |
1,344 |
1,334 |
1,334 |
-0.45% |
16,800 |
2024/2/2 |
1,352 |
1,352 |
1,337 |
1,340 |
-0.30% |
20,100 |
2024/2/1 |
1,353 |
1,353 |
1,344 |
1,344 |
-0.67% |
15,700 |
2024/1/31 |
1,354 |
1,355 |
1,346 |
1,353 |
+0.07% |
17,800 |
2024/1/30 |
1,355 |
1,360 |
1,350 |
1,352 |
-0.22% |
20,500 |
2024/1/29 |
1,348 |
1,361 |
1,348 |
1,355 |
+0.52% |
14,100 |
2024/1/26 |
1,353 |
1,358 |
1,348 |
1,348 |
-0.81% |
15,000 |
2024/1/25 |
1,346 |
1,359 |
1,346 |
1,359 |
+0.97% |
15,700 |
2024/1/24 |
1,357 |
1,357 |
1,345 |
1,346 |
-0.88% |
15,700 |
2024/1/23 |
1,354 |
1,361 |
1,353 |
1,358 |
+0.30% |
22,900 |
2024/1/22 |
1,339 |
1,356 |
1,339 |
1,354 |
+1.27% |
23,500 |
2024/1/19 |
1,350 |
1,352 |
1,337 |
1,337 |
-0.59% |
18,100 |
2024/1/18 |
1,337 |
1,350 |
1,336 |
1,345 |
+0.60% |
17,700 |
2024/1/17 |
1,333 |
1,351 |
1,333 |
1,337 |
+0.15% |
23,900 |
2024/1/16 |
1,350 |
1,352 |
1,331 |
1,335 |
-1.04% |
30,400 |
2024/1/15 |
1,326 |
1,350 |
1,326 |
1,349 |
+1.81% |
31,200 |
2024/1/12 |
1,339 |
1,341 |
1,320 |
1,325 |
-1.41% |
28,600 |
2024/1/11 |
1,348 |
1,352 |
1,340 |
1,344 |
-0.22% |
30,900 |
2024/1/10 |
1,339 |
1,356 |
1,339 |
1,347 |
+0.60% |
48,200 |
2024/1/9 |
1,351 |
1,357 |
1,329 |
1,339 |
-0.67% |
38,000 |
2024/1/5 |
1,339 |
1,351 |
1,335 |
1,348 |
+0.75% |
46,000 |
2024/1/4 |
1,329 |
1,338 |
1,320 |
1,338 |
+0.90% |
36,300 |
2023/12/29 |
1,306 |
1,336 |
1,304 |
1,326 |
+1.53% |
72,900 |
2023/12/28 |
1,298 |
1,317 |
1,296 |
1,306 |
-1.43% |
184,600 |
2023/12/27 |
1,333 |
1,336 |
1,322 |
1,325 |
-0.38% |
277,300 |
2023/12/26 |
1,344 |
1,344 |
1,326 |
1,330 |
-1.12% |
103,800 |
2023/12/25 |
1,345 |
1,355 |
1,337 |
1,345 |
+0.37% |
223,100 |
2023/12/22 |
1,334 |
1,346 |
1,323 |
1,340 |
+2.76% |
149,000 |
2023/12/21 |
1,305 |
1,311 |
1,299 |
1,304 |
-0.69% |
196,900 |
2023/12/20 |
1,317 |
1,322 |
1,309 |
1,313 |
-0.08% |
78,700 |
2023/12/19 |
1,300 |
1,315 |
1,291 |
1,314 |
+0.84% |
84,100 |
2023/12/18 |
1,309 |
1,311 |
1,296 |
1,303 |
-1.14% |
99,500 |
2023/12/15 |
1,305 |
1,318 |
1,294 |
1,318 |
+0.61% |
81,500 |
2023/12/14 |
1,311 |
1,312 |
1,293 |
1,310 |
-0.08% |
93,800 |
2023/12/13 |
1,322 |
1,324 |
1,306 |
1,311 |
-0.83% |
46,600 |
2023/12/12 |
1,340 |
1,340 |
1,321 |
1,322 |
-0.97% |
44,000 |
2023/12/11 |
1,331 |
1,337 |
1,320 |
1,335 |
+0.30% |
41,200 |
2023/12/8 |
1,338 |
1,348 |
1,326 |
1,331 |
-0.67% |
60,100 |
2023/12/7 |
1,359 |
1,359 |
1,340 |
1,340 |
-1.98% |
60,500 |
2023/12/6 |
1,352 |
1,369 |
1,352 |
1,367 |
+1.11% |
22,600 |
2023/12/5 |
1,360 |
1,364 |
1,352 |
1,352 |
-0.73% |
37,900 |
2023/12/4 |
1,370 |
1,370 |
1,355 |
1,362 |
-0.73% |
41,500 |
2023/12/1 |
1,384 |
1,387 |
1,372 |
1,372 |
-0.87% |
28,800 |
2023/11/30 |
1,384 |
1,384 |
1,370 |
1,384 |
+0.00% |
30,700 |
2023/11/29 |
1,388 |
1,397 |
1,383 |
1,384 |
-0.29% |
24,900 |
2023/11/28 |
1,395 |
1,395 |
1,385 |
1,388 |
+0.00% |
20,800 |
2023/11/27 |
1,386 |
1,400 |
1,385 |
1,388 |
+0.22% |
15,700 |
2023/11/24 |
1,396 |
1,396 |
1,382 |
1,385 |
+0.22% |
18,000 |
2023/11/22 |
1,381 |
1,401 |
1,381 |
1,382 |
-0.22% |
15,900 |
2023/11/21 |
1,391 |
1,393 |
1,381 |
1,385 |
-0.43% |
23,000 |
2023/11/20 |
1,416 |
1,418 |
1,391 |
1,391 |
-1.77% |
29,300 |
2023/11/17 |
1,401 |
1,417 |
1,401 |
1,416 |
+0.57% |
13,100 |
2023/11/16 |
1,422 |
1,425 |
1,407 |
1,408 |
-0.98% |
15,900 |
2023/11/15 |
1,425 |
1,429 |
1,420 |
1,422 |
+0.07% |
9,500 |
2023/11/14 |
1,439 |
1,440 |
1,420 |
1,421 |
-0.84% |
9,700 |
2023/11/13 |
1,430 |
1,440 |
1,430 |
1,433 |
+0.49% |
11,700 |
2023/11/10 |
1,415 |
1,426 |
1,406 |
1,426 |
+0.78% |
12,300 |
2023/11/9 |
1,403 |
1,418 |
1,390 |
1,415 |
+0.86% |
9,300 |
2023/11/8 |
1,416 |
1,417 |
1,393 |
1,403 |
-0.85% |
15,700 |
2023/11/7 |
1,425 |
1,429 |
1,415 |
1,415 |
-0.70% |
13,600 |
2023/11/6 |
1,420 |
1,435 |
1,408 |
1,425 |
+0.42% |
28,300 |
2023/11/2 |
1,422 |
1,423 |
1,408 |
1,419 |
-0.28% |
13,500 |
2023/11/1 |
1,400 |
1,424 |
1,397 |
1,423 |
+2.37% |
35,100 |
2023/10/31 |
1,366 |
1,390 |
1,360 |
1,390 |
+1.16% |
21,200 |
2023/10/30 |
1,394 |
1,394 |
1,371 |
1,374 |
-1.86% |
14,900 |
2023/10/27 |
1,387 |
1,400 |
1,380 |
1,400 |
+2.12% |
13,100 |
2023/10/26 |
1,367 |
1,387 |
1,367 |
1,371 |
+0.29% |
13,400 |
2023/10/25 |
1,368 |
1,381 |
1,367 |
1,367 |
+0.00% |
13,600 |
2023/10/24 |
1,365 |
1,369 |
1,342 |
1,367 |
+0.15% |
15,100 |
2023/10/23 |
1,360 |
1,373 |
1,360 |
1,365 |
+0.37% |
11,700 |
2023/10/20 |
1,348 |
1,368 |
1,348 |
1,360 |
+0.89% |
10,800 |
2023/10/19 |
1,340 |
1,357 |
1,340 |
1,348 |
+0.07% |
14,200 |
2023/10/18 |
1,352 |
1,361 |
1,336 |
1,347 |
-0.74% |
22,000 |
2023/10/17 |
1,364 |
1,381 |
1,354 |
1,357 |
-0.51% |
15,100 |
2023/10/16 |
1,365 |
1,373 |
1,357 |
1,364 |
-0.07% |
11,700 |
2023/10/13 |
1,380 |
1,380 |
1,361 |
1,365 |
-1.37% |
10,600 |
2023/10/12 |
1,384 |
1,385 |
1,376 |
1,384 |
+0.00% |
11,500 |
2023/10/11 |
1,409 |
1,409 |
1,381 |
1,384 |
-1.77% |
18,000 |
2023/10/10 |
1,390 |
1,409 |
1,390 |
1,409 |
+1.59% |
21,900 |
2023/10/6 |
1,386 |
1,397 |
1,375 |
1,387 |
+1.09% |
15,400 |
2023/10/5 |
1,348 |
1,376 |
1,348 |
1,372 |
+1.70% |
12,400 |
2023/10/4 |
1,361 |
1,367 |
1,349 |
1,349 |
-1.53% |
25,400 |
2023/10/3 |
1,380 |
1,384 |
1,367 |
1,370 |
-0.80% |
19,500 |
2023/10/2 |
1,392 |
1,406 |
1,380 |
1,381 |
+0.00% |
18,500 |
2023/9/29 |
1,394 |
1,402 |
1,375 |
1,381 |
-1.07% |
16,900 |
2023/9/28 |
1,409 |
1,413 |
1,389 |
1,396 |
-1.27% |
24,400 |
2023/9/27 |
1,409 |
1,417 |
1,373 |
1,414 |
+0.43% |
27,600 |
2023/9/26 |
1,395 |
1,411 |
1,389 |
1,408 |
+1.00% |
24,200 |
|