日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
1,675 |
1,790 |
1,666 |
1,758 |
-4.97% |
4,400 |
2024/3/27 |
1,850 |
1,850 |
1,815 |
1,850 |
+0.00% |
1,900 |
2024/3/26 |
1,795 |
1,850 |
1,795 |
1,850 |
+2.78% |
1,400 |
2024/3/25 |
1,788 |
1,842 |
1,788 |
1,800 |
-1.37% |
2,800 |
2024/3/22 |
1,790 |
1,837 |
1,790 |
1,825 |
+1.96% |
1,300 |
2024/3/21 |
1,803 |
1,805 |
1,790 |
1,790 |
+0.22% |
1,000 |
2024/3/19 |
1,781 |
1,800 |
1,781 |
1,786 |
-0.72% |
700 |
2024/3/18 |
1,780 |
1,799 |
1,779 |
1,799 |
+1.12% |
300 |
2024/3/15 |
1,751 |
1,779 |
1,751 |
1,779 |
+1.54% |
1,100 |
2024/3/14 |
1,752 |
1,752 |
1,752 |
1,752 |
+0.06% |
100 |
2024/3/13 |
1,780 |
1,780 |
1,751 |
1,751 |
-1.63% |
200 |
2024/3/12 |
1,750 |
1,790 |
1,750 |
1,780 |
+1.71% |
1,200 |
2024/3/11 |
1,771 |
1,771 |
1,750 |
1,750 |
-1.13% |
1,900 |
2024/3/8 |
1,770 |
1,770 |
1,770 |
1,770 |
-0.11% |
800 |
2024/3/7 |
1,770 |
1,772 |
1,770 |
1,772 |
+0.28% |
200 |
2024/3/6 |
1,781 |
1,781 |
1,767 |
1,767 |
-2.97% |
300 |
2024/3/5 |
1,829 |
1,829 |
1,821 |
1,821 |
-0.44% |
200 |
2024/3/4 |
1,792 |
1,829 |
1,792 |
1,829 |
+2.35% |
1,000 |
2024/3/1 |
1,794 |
1,833 |
1,787 |
1,787 |
-2.56% |
2,700 |
2024/2/29 |
1,802 |
1,834 |
1,783 |
1,834 |
+1.78% |
1,500 |
2024/2/28 |
1,838 |
1,838 |
1,760 |
1,802 |
-2.33% |
2,500 |
2024/2/27 |
1,738 |
1,854 |
1,738 |
1,845 |
+7.21% |
2,700 |
2024/2/26 |
1,721 |
1,721 |
1,721 |
1,721 |
+0.06% |
200 |
2024/2/22 |
1,738 |
1,738 |
1,720 |
1,720 |
-1.38% |
400 |
2024/2/21 |
1,720 |
1,744 |
1,720 |
1,744 |
+1.40% |
600 |
2024/2/20 |
1,723 |
1,728 |
1,720 |
1,720 |
+1.47% |
500 |
2024/2/19 |
1,736 |
1,736 |
1,695 |
1,695 |
-0.12% |
1,300 |
2024/2/16 |
1,702 |
1,702 |
1,674 |
1,697 |
-0.76% |
500 |
2024/2/15 |
1,715 |
1,715 |
1,710 |
1,710 |
-2.17% |
800 |
2024/2/14 |
1,713 |
1,748 |
1,712 |
1,748 |
+0.23% |
800 |
2024/2/13 |
1,730 |
1,744 |
1,706 |
1,744 |
-1.47% |
900 |
2024/2/9 |
1,810 |
1,810 |
1,770 |
1,770 |
+2.31% |
400 |
2024/2/8 |
1,855 |
1,855 |
1,730 |
1,730 |
-6.74% |
1,800 |
2024/2/7 |
1,809 |
1,870 |
1,801 |
1,855 |
+2.54% |
2,200 |
2024/2/6 |
1,820 |
1,820 |
1,809 |
1,809 |
-1.20% |
300 |
2024/2/5 |
1,805 |
1,835 |
1,805 |
1,831 |
+1.44% |
2,100 |
2024/2/2 |
1,799 |
1,805 |
1,785 |
1,805 |
+0.45% |
2,700 |
2024/2/1 |
1,795 |
1,797 |
1,795 |
1,797 |
+0.11% |
1,200 |
2024/1/31 |
1,786 |
1,798 |
1,780 |
1,795 |
+0.50% |
1,300 |
2024/1/30 |
1,766 |
1,786 |
1,766 |
1,786 |
+0.00% |
600 |
2024/1/29 |
1,749 |
1,786 |
1,732 |
1,786 |
+3.54% |
2,000 |
2024/1/26 |
1,725 |
1,725 |
1,725 |
1,725 |
-0.63% |
300 |
2024/1/24 |
1,740 |
1,740 |
1,736 |
1,736 |
-1.36% |
400 |
2024/1/23 |
1,760 |
1,760 |
1,760 |
1,760 |
+0.00% |
100 |
2024/1/22 |
1,725 |
1,775 |
1,725 |
1,760 |
+3.23% |
1,800 |
2024/1/19 |
1,700 |
1,705 |
1,700 |
1,705 |
-0.06% |
300 |
2024/1/18 |
1,706 |
1,706 |
1,706 |
1,706 |
+0.12% |
100 |
2024/1/17 |
1,699 |
1,704 |
1,699 |
1,704 |
+1.13% |
1,100 |
2024/1/16 |
1,700 |
1,709 |
1,680 |
1,685 |
+0.60% |
1,300 |
2024/1/15 |
1,675 |
1,675 |
1,675 |
1,675 |
+0.12% |
200 |
2024/1/12 |
1,730 |
1,730 |
1,673 |
1,673 |
-3.29% |
1,000 |
2024/1/11 |
1,740 |
1,740 |
1,700 |
1,730 |
-0.57% |
1,700 |
2024/1/10 |
1,702 |
1,740 |
1,700 |
1,740 |
+2.35% |
3,300 |
2024/1/9 |
1,667 |
1,700 |
1,667 |
1,700 |
+2.04% |
1,900 |
2024/1/5 |
1,665 |
1,666 |
1,625 |
1,666 |
+0.48% |
800 |
2024/1/4 |
1,626 |
1,658 |
1,626 |
1,658 |
+3.62% |
1,300 |
2023/12/29 |
1,618 |
1,618 |
1,600 |
1,600 |
+0.95% |
400 |
2023/12/28 |
1,580 |
1,585 |
1,580 |
1,585 |
+0.38% |
600 |
2023/12/27 |
1,619 |
1,619 |
1,579 |
1,579 |
-1.56% |
800 |
2023/12/26 |
1,577 |
1,604 |
1,539 |
1,604 |
+0.82% |
1,800 |
2023/12/25 |
1,621 |
1,621 |
1,591 |
1,591 |
-1.79% |
900 |
2023/12/22 |
1,619 |
1,620 |
1,616 |
1,620 |
+0.06% |
1,100 |
2023/12/21 |
1,621 |
1,621 |
1,619 |
1,619 |
-0.06% |
1,700 |
2023/12/20 |
1,597 |
1,620 |
1,596 |
1,620 |
+2.53% |
2,000 |
2023/12/19 |
1,580 |
1,580 |
1,580 |
1,580 |
-0.57% |
200 |
2023/12/18 |
1,590 |
1,590 |
1,561 |
1,589 |
+1.21% |
700 |
2023/12/15 |
1,570 |
1,570 |
1,570 |
1,570 |
-0.63% |
100 |
2023/12/14 |
1,580 |
1,580 |
1,580 |
1,580 |
+1.94% |
300 |
2023/12/13 |
1,550 |
1,550 |
1,550 |
1,550 |
-2.52% |
300 |
2023/12/11 |
1,590 |
1,590 |
1,590 |
1,590 |
+2.58% |
200 |
2023/12/8 |
1,550 |
1,550 |
1,550 |
1,550 |
+0.00% |
100 |
2023/12/7 |
1,550 |
1,550 |
1,550 |
1,550 |
+0.32% |
100 |
2023/12/6 |
1,577 |
1,577 |
1,545 |
1,545 |
-0.26% |
200 |
2023/12/5 |
1,550 |
1,550 |
1,549 |
1,549 |
-1.96% |
400 |
2023/12/4 |
1,598 |
1,598 |
1,580 |
1,580 |
+1.09% |
700 |
2023/12/1 |
1,560 |
1,563 |
1,560 |
1,563 |
-0.64% |
500 |
2023/11/29 |
1,577 |
1,577 |
1,573 |
1,573 |
+0.45% |
200 |
2023/11/27 |
1,559 |
1,591 |
1,559 |
1,566 |
-2.06% |
2,600 |
2023/11/24 |
1,591 |
1,599 |
1,567 |
1,599 |
+3.09% |
600 |
2023/11/22 |
1,560 |
1,560 |
1,551 |
1,551 |
-3.06% |
500 |
2023/11/20 |
1,600 |
1,600 |
1,600 |
1,600 |
-0.37% |
900 |
2023/11/17 |
1,595 |
1,606 |
1,560 |
1,606 |
+3.28% |
900 |
2023/11/16 |
1,570 |
1,620 |
1,555 |
1,555 |
+1.63% |
1,600 |
2023/11/15 |
1,505 |
1,561 |
1,505 |
1,530 |
-0.65% |
1,300 |
2023/11/13 |
1,540 |
1,540 |
1,540 |
1,540 |
+0.00% |
200 |
2023/11/10 |
1,628 |
1,628 |
1,540 |
1,540 |
+0.00% |
800 |
2023/11/9 |
1,540 |
1,540 |
1,540 |
1,540 |
-1.22% |
100 |
2023/11/7 |
1,548 |
1,559 |
1,548 |
1,559 |
+0.58% |
700 |
2023/11/6 |
1,550 |
1,550 |
1,550 |
1,550 |
-0.32% |
100 |
2023/11/1 |
1,555 |
1,555 |
1,555 |
1,555 |
+2.30% |
600 |
2023/10/30 |
1,514 |
1,520 |
1,514 |
1,520 |
+1.33% |
800 |
2023/10/27 |
1,500 |
1,500 |
1,500 |
1,500 |
+0.00% |
200 |
2023/10/26 |
1,501 |
1,531 |
1,500 |
1,500 |
-0.07% |
700 |
2023/10/25 |
1,520 |
1,520 |
1,501 |
1,501 |
+0.07% |
200 |
2023/10/24 |
1,510 |
1,510 |
1,500 |
1,500 |
-1.19% |
800 |
2023/10/23 |
1,525 |
1,525 |
1,518 |
1,518 |
+0.80% |
200 |
2023/10/20 |
1,512 |
1,515 |
1,506 |
1,506 |
-0.92% |
700 |
2023/10/19 |
1,518 |
1,520 |
1,518 |
1,520 |
+0.26% |
1,400 |
2023/10/18 |
1,515 |
1,516 |
1,515 |
1,516 |
+0.66% |
1,200 |
2023/10/17 |
1,494 |
1,514 |
1,494 |
1,506 |
+0.40% |
800 |
2023/10/16 |
1,512 |
1,512 |
1,492 |
1,500 |
-0.79% |
1,100 |
2023/10/12 |
1,512 |
1,512 |
1,512 |
1,512 |
+0.00% |
200 |
2023/10/11 |
1,512 |
1,512 |
1,512 |
1,512 |
+0.27% |
200 |
2023/10/6 |
1,508 |
1,508 |
1,508 |
1,508 |
-1.18% |
100 |
2023/10/5 |
1,497 |
1,526 |
1,497 |
1,526 |
+1.80% |
300 |
2023/10/4 |
1,510 |
1,516 |
1,499 |
1,499 |
-1.12% |
2,400 |
2023/10/3 |
1,517 |
1,517 |
1,516 |
1,516 |
-0.59% |
300 |
2023/9/29 |
1,547 |
1,547 |
1,525 |
1,525 |
-1.10% |
2,500 |
2023/9/27 |
1,572 |
1,572 |
1,542 |
1,542 |
-1.91% |
1,100 |
2023/9/25 |
1,558 |
1,580 |
1,558 |
1,572 |
+0.77% |
700 |
2023/9/22 |
1,568 |
1,570 |
1,560 |
1,560 |
-0.38% |
900 |
2023/9/21 |
1,566 |
1,566 |
1,566 |
1,566 |
-0.19% |
100 |
2023/9/20 |
1,605 |
1,605 |
1,565 |
1,569 |
-0.38% |
1,000 |
2023/9/19 |
1,576 |
1,576 |
1,575 |
1,575 |
-0.63% |
200 |
2023/9/15 |
1,605 |
1,605 |
1,576 |
1,585 |
-2.16% |
2,200 |
2023/9/14 |
1,630 |
1,650 |
1,602 |
1,620 |
-1.82% |
1,900 |
2023/9/13 |
1,640 |
1,665 |
1,616 |
1,650 |
-1.02% |
6,000 |
2023/9/12 |
1,669 |
1,905 |
1,595 |
1,667 |
+4.84% |
28,100 |
2023/9/11 |
1,594 |
1,629 |
1,580 |
1,590 |
+0.95% |
3,100 |
2023/9/6 |
1,574 |
1,576 |
1,551 |
1,575 |
-1.38% |
1,600 |
2023/9/5 |
1,541 |
1,597 |
1,533 |
1,597 |
+3.50% |
600 |
2023/9/4 |
1,533 |
1,543 |
1,533 |
1,543 |
-0.19% |
600 |
2023/9/1 |
1,545 |
1,546 |
1,545 |
1,546 |
+1.05% |
400 |
|