日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
1,540 |
1,545 |
1,505 |
1,508 |
-2.71% |
40,300 |
2024/3/27 |
1,558 |
1,569 |
1,550 |
1,550 |
-0.51% |
21,200 |
2024/3/26 |
1,553 |
1,570 |
1,546 |
1,558 |
-0.26% |
11,300 |
2024/3/25 |
1,603 |
1,605 |
1,560 |
1,562 |
-2.25% |
25,700 |
2024/3/22 |
1,600 |
1,600 |
1,574 |
1,598 |
+0.50% |
34,200 |
2024/3/21 |
1,550 |
1,613 |
1,550 |
1,590 |
+2.58% |
37,400 |
2024/3/19 |
1,564 |
1,584 |
1,548 |
1,550 |
-0.96% |
41,200 |
2024/3/18 |
1,561 |
1,569 |
1,545 |
1,565 |
+1.29% |
22,800 |
2024/3/15 |
1,536 |
1,576 |
1,536 |
1,545 |
+0.19% |
16,300 |
2024/3/14 |
1,556 |
1,563 |
1,537 |
1,542 |
+0.92% |
26,300 |
2024/3/13 |
1,557 |
1,567 |
1,510 |
1,528 |
-0.13% |
23,600 |
2024/3/12 |
1,515 |
1,538 |
1,500 |
1,530 |
-0.78% |
26,100 |
2024/3/11 |
1,557 |
1,600 |
1,522 |
1,542 |
+1.65% |
83,800 |
2024/3/8 |
1,474 |
1,525 |
1,460 |
1,517 |
+2.50% |
40,100 |
2024/3/7 |
1,464 |
1,499 |
1,458 |
1,480 |
+1.16% |
31,400 |
2024/3/6 |
1,435 |
1,463 |
1,435 |
1,463 |
+1.25% |
10,400 |
2024/3/5 |
1,435 |
1,448 |
1,404 |
1,445 |
+1.12% |
21,000 |
2024/3/4 |
1,484 |
1,484 |
1,429 |
1,429 |
-2.79% |
37,500 |
2024/3/1 |
1,455 |
1,484 |
1,448 |
1,470 |
+1.03% |
48,000 |
2024/2/29 |
1,435 |
1,456 |
1,426 |
1,455 |
+1.32% |
28,100 |
2024/2/28 |
1,416 |
1,447 |
1,416 |
1,436 |
+1.41% |
25,900 |
2024/2/27 |
1,395 |
1,423 |
1,395 |
1,416 |
+1.72% |
18,200 |
2024/2/26 |
1,372 |
1,399 |
1,372 |
1,392 |
+1.90% |
22,000 |
2024/2/22 |
1,381 |
1,395 |
1,363 |
1,366 |
-1.01% |
20,800 |
2024/2/21 |
1,388 |
1,397 |
1,379 |
1,380 |
-1.29% |
14,200 |
2024/2/20 |
1,430 |
1,433 |
1,397 |
1,398 |
-1.83% |
16,000 |
2024/2/19 |
1,385 |
1,424 |
1,385 |
1,424 |
+2.96% |
15,400 |
2024/2/16 |
1,377 |
1,405 |
1,375 |
1,383 |
+0.22% |
24,700 |
2024/2/15 |
1,396 |
1,400 |
1,380 |
1,380 |
-1.36% |
20,000 |
2024/2/14 |
1,407 |
1,421 |
1,399 |
1,399 |
-0.57% |
24,900 |
2024/2/13 |
1,394 |
1,427 |
1,390 |
1,407 |
+0.57% |
33,600 |
2024/2/9 |
1,391 |
1,409 |
1,372 |
1,399 |
+0.50% |
22,100 |
2024/2/8 |
1,395 |
1,407 |
1,380 |
1,392 |
-0.29% |
34,300 |
2024/2/7 |
1,398 |
1,412 |
1,387 |
1,396 |
-0.85% |
19,600 |
2024/2/6 |
1,428 |
1,430 |
1,408 |
1,408 |
-1.74% |
25,400 |
2024/2/5 |
1,470 |
1,470 |
1,421 |
1,433 |
-1.51% |
38,300 |
2024/2/2 |
1,451 |
1,470 |
1,441 |
1,455 |
+0.28% |
35,200 |
2024/2/1 |
1,491 |
1,491 |
1,451 |
1,451 |
-3.97% |
67,800 |
2024/1/31 |
1,493 |
1,528 |
1,487 |
1,511 |
+3.28% |
108,600 |
2024/1/30 |
1,484 |
1,494 |
1,463 |
1,463 |
-1.01% |
101,400 |
2024/1/29 |
1,498 |
1,499 |
1,461 |
1,478 |
-1.34% |
72,000 |
2024/1/26 |
1,481 |
1,513 |
1,453 |
1,498 |
+3.45% |
220,600 |
2024/1/25 |
1,430 |
1,459 |
1,405 |
1,448 |
+8.06% |
151,900 |
2024/1/24 |
1,295 |
1,344 |
1,293 |
1,340 |
+2.60% |
24,400 |
2024/1/23 |
1,311 |
1,316 |
1,302 |
1,306 |
-0.38% |
17,400 |
2024/1/22 |
1,295 |
1,313 |
1,295 |
1,311 |
+1.24% |
15,200 |
2024/1/19 |
1,305 |
1,307 |
1,295 |
1,295 |
-1.45% |
23,100 |
2024/1/18 |
1,307 |
1,316 |
1,300 |
1,314 |
-0.15% |
19,300 |
2024/1/17 |
1,309 |
1,338 |
1,308 |
1,316 |
+0.69% |
31,400 |
2024/1/16 |
1,316 |
1,316 |
1,293 |
1,307 |
-0.61% |
32,500 |
2024/1/15 |
1,288 |
1,326 |
1,288 |
1,315 |
+2.18% |
24,900 |
2024/1/12 |
1,301 |
1,301 |
1,263 |
1,287 |
-1.00% |
69,000 |
2024/1/11 |
1,302 |
1,313 |
1,298 |
1,300 |
+0.23% |
15,700 |
2024/1/10 |
1,290 |
1,302 |
1,290 |
1,297 |
+0.54% |
11,200 |
2024/1/9 |
1,302 |
1,310 |
1,290 |
1,290 |
-0.46% |
16,300 |
2024/1/5 |
1,285 |
1,296 |
1,285 |
1,296 |
+1.01% |
12,600 |
2024/1/4 |
1,282 |
1,289 |
1,269 |
1,283 |
+0.39% |
13,400 |
2023/12/29 |
1,274 |
1,283 |
1,266 |
1,278 |
+0.39% |
21,400 |
2023/12/28 |
1,262 |
1,279 |
1,262 |
1,273 |
+0.71% |
21,400 |
2023/12/27 |
1,230 |
1,266 |
1,230 |
1,264 |
+2.76% |
37,200 |
2023/12/26 |
1,234 |
1,244 |
1,225 |
1,230 |
-1.05% |
19,200 |
2023/12/25 |
1,248 |
1,254 |
1,236 |
1,243 |
-0.24% |
12,800 |
2023/12/22 |
1,229 |
1,253 |
1,229 |
1,246 |
+1.38% |
29,000 |
2023/12/21 |
1,241 |
1,249 |
1,226 |
1,229 |
-1.92% |
21,700 |
2023/12/20 |
1,256 |
1,259 |
1,236 |
1,253 |
-0.71% |
34,800 |
2023/12/19 |
1,273 |
1,279 |
1,258 |
1,262 |
-0.79% |
38,400 |
2023/12/18 |
1,286 |
1,286 |
1,256 |
1,272 |
-1.62% |
17,900 |
2023/12/15 |
1,286 |
1,295 |
1,279 |
1,293 |
+1.33% |
30,000 |
2023/12/14 |
1,314 |
1,314 |
1,273 |
1,276 |
-2.67% |
28,700 |
2023/12/13 |
1,307 |
1,321 |
1,306 |
1,311 |
+0.77% |
14,100 |
2023/12/12 |
1,334 |
1,338 |
1,301 |
1,301 |
-1.89% |
19,700 |
2023/12/11 |
1,322 |
1,339 |
1,318 |
1,326 |
+1.45% |
13,800 |
2023/12/8 |
1,283 |
1,323 |
1,283 |
1,307 |
+0.15% |
32,600 |
2023/12/7 |
1,292 |
1,308 |
1,290 |
1,305 |
+0.00% |
18,100 |
2023/12/6 |
1,291 |
1,305 |
1,288 |
1,305 |
+0.62% |
17,400 |
2023/12/5 |
1,310 |
1,312 |
1,297 |
1,297 |
-1.14% |
14,600 |
2023/12/4 |
1,316 |
1,326 |
1,307 |
1,312 |
-0.83% |
15,000 |
2023/12/1 |
1,317 |
1,326 |
1,309 |
1,323 |
+1.15% |
12,500 |
2023/11/30 |
1,298 |
1,316 |
1,298 |
1,308 |
-0.23% |
13,000 |
2023/11/29 |
1,336 |
1,344 |
1,301 |
1,311 |
-2.16% |
25,500 |
2023/11/28 |
1,346 |
1,350 |
1,330 |
1,340 |
-0.45% |
18,000 |
2023/11/27 |
1,346 |
1,353 |
1,338 |
1,346 |
+0.00% |
16,000 |
2023/11/24 |
1,348 |
1,349 |
1,338 |
1,346 |
-0.15% |
17,900 |
2023/11/22 |
1,349 |
1,361 |
1,340 |
1,348 |
-0.07% |
21,600 |
2023/11/21 |
1,340 |
1,358 |
1,335 |
1,349 |
+1.81% |
22,800 |
2023/11/20 |
1,310 |
1,351 |
1,310 |
1,325 |
+1.07% |
34,900 |
2023/11/17 |
1,283 |
1,320 |
1,283 |
1,311 |
+1.55% |
26,100 |
2023/11/16 |
1,291 |
1,311 |
1,283 |
1,291 |
-0.54% |
34,200 |
2023/11/15 |
1,337 |
1,337 |
1,290 |
1,298 |
-1.67% |
58,900 |
2023/11/14 |
1,350 |
1,356 |
1,305 |
1,320 |
-2.22% |
39,900 |
2023/11/13 |
1,381 |
1,384 |
1,331 |
1,350 |
-1.60% |
42,300 |
2023/11/10 |
1,355 |
1,372 |
1,343 |
1,372 |
+1.03% |
44,900 |
2023/11/9 |
1,353 |
1,359 |
1,317 |
1,358 |
+0.15% |
65,700 |
2023/11/8 |
1,449 |
1,449 |
1,351 |
1,356 |
-6.35% |
63,900 |
2023/11/7 |
1,447 |
1,472 |
1,440 |
1,448 |
-1.23% |
25,000 |
2023/11/6 |
1,501 |
1,502 |
1,463 |
1,466 |
-1.74% |
46,900 |
2023/11/2 |
1,530 |
1,544 |
1,476 |
1,492 |
-2.61% |
42,400 |
2023/11/1 |
1,496 |
1,537 |
1,480 |
1,532 |
+3.86% |
75,900 |
2023/10/31 |
1,437 |
1,475 |
1,413 |
1,475 |
+5.21% |
56,700 |
2023/10/30 |
1,433 |
1,476 |
1,401 |
1,402 |
-3.24% |
86,800 |
2023/10/27 |
1,412 |
1,449 |
1,412 |
1,449 |
+2.91% |
17,600 |
2023/10/26 |
1,429 |
1,452 |
1,408 |
1,408 |
-2.49% |
27,400 |
2023/10/25 |
1,456 |
1,463 |
1,442 |
1,444 |
-0.82% |
30,400 |
2023/10/24 |
1,471 |
1,471 |
1,420 |
1,456 |
+0.48% |
62,900 |
2023/10/23 |
1,478 |
1,478 |
1,446 |
1,449 |
-2.23% |
26,100 |
2023/10/20 |
1,505 |
1,517 |
1,481 |
1,482 |
-1.20% |
44,400 |
2023/10/19 |
1,500 |
1,520 |
1,480 |
1,500 |
-1.25% |
46,300 |
2023/10/18 |
1,505 |
1,534 |
1,492 |
1,519 |
+2.98% |
62,500 |
2023/10/17 |
1,452 |
1,475 |
1,444 |
1,475 |
+3.36% |
56,500 |
2023/10/16 |
1,400 |
1,430 |
1,391 |
1,427 |
+1.42% |
55,700 |
2023/10/13 |
1,382 |
1,425 |
1,382 |
1,407 |
+0.79% |
81,100 |
2023/10/12 |
1,358 |
1,400 |
1,350 |
1,396 |
+4.33% |
42,100 |
2023/10/11 |
1,362 |
1,362 |
1,331 |
1,338 |
-1.25% |
25,200 |
2023/10/10 |
1,310 |
1,355 |
1,304 |
1,355 |
+3.28% |
51,600 |
2023/10/6 |
1,299 |
1,317 |
1,271 |
1,312 |
+1.00% |
24,300 |
2023/10/5 |
1,270 |
1,299 |
1,261 |
1,299 |
+3.51% |
50,900 |
2023/10/4 |
1,276 |
1,290 |
1,254 |
1,255 |
-3.54% |
85,800 |
2023/10/3 |
1,327 |
1,327 |
1,295 |
1,301 |
-3.13% |
53,900 |
2023/10/2 |
1,345 |
1,379 |
1,341 |
1,343 |
+0.15% |
26,300 |
2023/9/29 |
1,399 |
1,399 |
1,336 |
1,341 |
-4.15% |
35,700 |
2023/9/28 |
1,394 |
1,436 |
1,394 |
1,399 |
-0.78% |
47,000 |
2023/9/27 |
1,398 |
1,410 |
1,386 |
1,410 |
+0.00% |
24,200 |
2023/9/26 |
1,369 |
1,415 |
1,369 |
1,410 |
+2.99% |
51,100 |
|