日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
1,707 |
1,774 |
1,707 |
1,711 |
+0.71% |
59,900 |
2024/3/27 |
1,705 |
1,708 |
1,693 |
1,699 |
+0.24% |
12,400 |
2024/3/26 |
1,686 |
1,701 |
1,662 |
1,695 |
+0.65% |
10,200 |
2024/3/25 |
1,688 |
1,714 |
1,675 |
1,684 |
-0.24% |
15,900 |
2024/3/22 |
1,670 |
1,688 |
1,656 |
1,688 |
+1.14% |
16,900 |
2024/3/21 |
1,664 |
1,673 |
1,649 |
1,669 |
+0.85% |
12,300 |
2024/3/19 |
1,661 |
1,661 |
1,644 |
1,655 |
+0.42% |
4,000 |
2024/3/18 |
1,638 |
1,660 |
1,623 |
1,648 |
+1.85% |
14,700 |
2024/3/15 |
1,605 |
1,620 |
1,586 |
1,618 |
+0.94% |
10,200 |
2024/3/14 |
1,580 |
1,618 |
1,580 |
1,603 |
+1.46% |
6,500 |
2024/3/13 |
1,622 |
1,630 |
1,572 |
1,580 |
-1.86% |
8,800 |
2024/3/12 |
1,593 |
1,618 |
1,580 |
1,610 |
+1.58% |
7,400 |
2024/3/11 |
1,640 |
1,640 |
1,563 |
1,585 |
-3.35% |
22,500 |
2024/3/8 |
1,627 |
1,669 |
1,621 |
1,640 |
+0.61% |
19,100 |
2024/3/7 |
1,671 |
1,682 |
1,630 |
1,630 |
-2.40% |
13,300 |
2024/3/6 |
1,638 |
1,670 |
1,635 |
1,670 |
+2.14% |
18,900 |
2024/3/5 |
1,626 |
1,638 |
1,610 |
1,635 |
+0.74% |
8,200 |
2024/3/4 |
1,627 |
1,627 |
1,606 |
1,623 |
+0.19% |
11,000 |
2024/3/1 |
1,620 |
1,634 |
1,620 |
1,620 |
-0.43% |
5,900 |
2024/2/29 |
1,653 |
1,655 |
1,615 |
1,627 |
-0.79% |
8,900 |
2024/2/28 |
1,650 |
1,668 |
1,630 |
1,640 |
-0.30% |
12,700 |
2024/2/27 |
1,631 |
1,650 |
1,624 |
1,645 |
+0.86% |
14,400 |
2024/2/26 |
1,638 |
1,645 |
1,630 |
1,631 |
-0.49% |
6,700 |
2024/2/22 |
1,633 |
1,653 |
1,622 |
1,639 |
+0.92% |
16,300 |
2024/2/21 |
1,629 |
1,632 |
1,601 |
1,624 |
-0.31% |
3,300 |
2024/2/20 |
1,641 |
1,649 |
1,614 |
1,629 |
-1.27% |
13,300 |
2024/2/19 |
1,603 |
1,659 |
1,598 |
1,650 |
+3.25% |
29,300 |
2024/2/16 |
1,564 |
1,598 |
1,552 |
1,598 |
+2.17% |
14,100 |
2024/2/15 |
1,577 |
1,577 |
1,500 |
1,564 |
-0.76% |
58,200 |
2024/2/14 |
1,590 |
1,590 |
1,561 |
1,576 |
+0.00% |
6,700 |
2024/2/13 |
1,555 |
1,590 |
1,555 |
1,576 |
+0.77% |
10,300 |
2024/2/9 |
1,560 |
1,579 |
1,554 |
1,564 |
+0.06% |
10,200 |
2024/2/8 |
1,560 |
1,588 |
1,560 |
1,563 |
-0.19% |
5,300 |
2024/2/7 |
1,585 |
1,585 |
1,558 |
1,566 |
-1.57% |
8,800 |
2024/2/6 |
1,610 |
1,610 |
1,583 |
1,591 |
-1.49% |
4,900 |
2024/2/5 |
1,620 |
1,620 |
1,603 |
1,615 |
+0.00% |
6,800 |
2024/2/2 |
1,625 |
1,625 |
1,600 |
1,615 |
+0.12% |
4,300 |
2024/2/1 |
1,625 |
1,626 |
1,610 |
1,613 |
-0.74% |
5,000 |
2024/1/31 |
1,600 |
1,628 |
1,589 |
1,625 |
+2.46% |
11,000 |
2024/1/30 |
1,632 |
1,635 |
1,586 |
1,586 |
-2.76% |
31,000 |
2024/1/29 |
1,616 |
1,631 |
1,607 |
1,631 |
+2.07% |
9,900 |
2024/1/26 |
1,593 |
1,614 |
1,588 |
1,598 |
+0.50% |
7,500 |
2024/1/25 |
1,581 |
1,605 |
1,578 |
1,590 |
+0.57% |
8,300 |
2024/1/24 |
1,595 |
1,595 |
1,580 |
1,581 |
-0.88% |
4,400 |
2024/1/23 |
1,578 |
1,611 |
1,574 |
1,595 |
+1.46% |
16,900 |
2024/1/22 |
1,550 |
1,574 |
1,550 |
1,572 |
+1.55% |
8,500 |
2024/1/19 |
1,578 |
1,578 |
1,546 |
1,548 |
-1.46% |
7,600 |
2024/1/18 |
1,564 |
1,576 |
1,559 |
1,571 |
+1.62% |
9,200 |
2024/1/17 |
1,557 |
1,568 |
1,546 |
1,546 |
-0.64% |
5,400 |
2024/1/16 |
1,561 |
1,561 |
1,537 |
1,556 |
-0.19% |
8,000 |
2024/1/15 |
1,549 |
1,571 |
1,535 |
1,559 |
+1.56% |
10,200 |
2024/1/12 |
1,550 |
1,555 |
1,519 |
1,535 |
-0.97% |
9,500 |
2024/1/11 |
1,555 |
1,564 |
1,544 |
1,550 |
-0.32% |
5,900 |
2024/1/10 |
1,570 |
1,570 |
1,552 |
1,555 |
-0.96% |
6,800 |
2024/1/9 |
1,560 |
1,577 |
1,560 |
1,570 |
+0.64% |
6,400 |
2024/1/5 |
1,560 |
1,560 |
1,553 |
1,560 |
+0.00% |
4,300 |
2024/1/4 |
1,552 |
1,566 |
1,535 |
1,560 |
+0.84% |
10,000 |
2023/12/29 |
1,521 |
1,559 |
1,521 |
1,547 |
+1.51% |
22,700 |
2023/12/28 |
1,514 |
1,530 |
1,500 |
1,524 |
+1.40% |
10,900 |
2023/12/27 |
1,503 |
1,518 |
1,503 |
1,503 |
-0.79% |
10,700 |
2023/12/26 |
1,490 |
1,520 |
1,487 |
1,515 |
+2.16% |
15,300 |
2023/12/25 |
1,480 |
1,490 |
1,480 |
1,483 |
-0.34% |
5,900 |
2023/12/22 |
1,493 |
1,505 |
1,488 |
1,488 |
+0.47% |
7,300 |
2023/12/21 |
1,501 |
1,519 |
1,433 |
1,481 |
-1.66% |
21,900 |
2023/12/20 |
1,518 |
1,523 |
1,504 |
1,506 |
-0.79% |
8,800 |
2023/12/19 |
1,520 |
1,520 |
1,491 |
1,518 |
-0.07% |
10,200 |
2023/12/18 |
1,494 |
1,519 |
1,461 |
1,519 |
+2.22% |
14,000 |
2023/12/15 |
1,461 |
1,500 |
1,441 |
1,486 |
+1.71% |
24,400 |
2023/12/14 |
1,472 |
1,472 |
1,428 |
1,461 |
-0.68% |
27,800 |
2023/12/13 |
1,458 |
1,484 |
1,441 |
1,471 |
-8.01% |
111,100 |
2023/12/12 |
1,520 |
1,599 |
1,520 |
1,599 |
+6.39% |
75,000 |
2023/12/11 |
1,490 |
1,508 |
1,489 |
1,503 |
+2.04% |
14,300 |
2023/12/8 |
1,489 |
1,489 |
1,447 |
1,473 |
-0.61% |
9,000 |
2023/12/7 |
1,479 |
1,485 |
1,470 |
1,482 |
+0.00% |
4,100 |
2023/12/6 |
1,467 |
1,482 |
1,466 |
1,482 |
+1.65% |
3,400 |
2023/12/5 |
1,452 |
1,458 |
1,448 |
1,458 |
-0.14% |
3,000 |
2023/12/4 |
1,457 |
1,477 |
1,457 |
1,460 |
-0.68% |
7,700 |
2023/12/1 |
1,490 |
1,490 |
1,470 |
1,470 |
-0.14% |
2,600 |
2023/11/30 |
1,492 |
1,492 |
1,469 |
1,472 |
-0.20% |
2,300 |
2023/11/29 |
1,485 |
1,490 |
1,475 |
1,475 |
-1.21% |
2,400 |
2023/11/28 |
1,496 |
1,496 |
1,475 |
1,493 |
+0.47% |
3,800 |
2023/11/27 |
1,474 |
1,494 |
1,474 |
1,486 |
+0.81% |
8,800 |
2023/11/24 |
1,449 |
1,474 |
1,449 |
1,474 |
+1.73% |
9,800 |
2023/11/22 |
1,443 |
1,449 |
1,436 |
1,449 |
+0.42% |
2,300 |
2023/11/21 |
1,446 |
1,446 |
1,434 |
1,443 |
+0.77% |
3,600 |
2023/11/20 |
1,423 |
1,449 |
1,423 |
1,432 |
-0.21% |
7,400 |
2023/11/17 |
1,426 |
1,435 |
1,426 |
1,435 |
+0.63% |
1,500 |
2023/11/16 |
1,430 |
1,439 |
1,422 |
1,426 |
+0.07% |
2,300 |
2023/11/15 |
1,438 |
1,438 |
1,425 |
1,425 |
-0.90% |
3,400 |
2023/11/14 |
1,432 |
1,439 |
1,431 |
1,438 |
+0.14% |
2,900 |
2023/11/13 |
1,436 |
1,439 |
1,430 |
1,436 |
+0.00% |
2,000 |
2023/11/10 |
1,434 |
1,437 |
1,421 |
1,436 |
+0.14% |
5,100 |
2023/11/9 |
1,429 |
1,435 |
1,412 |
1,434 |
+1.27% |
5,300 |
2023/11/8 |
1,431 |
1,431 |
1,402 |
1,416 |
-0.56% |
14,000 |
2023/11/7 |
1,425 |
1,429 |
1,415 |
1,424 |
-0.28% |
5,400 |
2023/11/6 |
1,418 |
1,428 |
1,415 |
1,428 |
+0.92% |
8,500 |
2023/11/2 |
1,426 |
1,426 |
1,402 |
1,415 |
-0.07% |
8,400 |
2023/11/1 |
1,420 |
1,420 |
1,403 |
1,416 |
+0.07% |
11,800 |
2023/10/31 |
1,391 |
1,415 |
1,378 |
1,415 |
+2.76% |
12,300 |
2023/10/30 |
1,403 |
1,416 |
1,377 |
1,377 |
-3.23% |
34,500 |
2023/10/27 |
1,401 |
1,424 |
1,400 |
1,423 |
+1.14% |
7,200 |
2023/10/26 |
1,408 |
1,408 |
1,385 |
1,407 |
-0.07% |
7,100 |
2023/10/25 |
1,390 |
1,413 |
1,389 |
1,408 |
+1.81% |
9,300 |
2023/10/24 |
1,386 |
1,404 |
1,366 |
1,383 |
-0.65% |
16,700 |
2023/10/23 |
1,395 |
1,402 |
1,388 |
1,392 |
-1.28% |
38,400 |
2023/10/20 |
1,406 |
1,422 |
1,406 |
1,410 |
-0.98% |
3,800 |
2023/10/19 |
1,421 |
1,428 |
1,408 |
1,424 |
-0.14% |
8,600 |
2023/10/18 |
1,414 |
1,428 |
1,407 |
1,426 |
+0.85% |
8,400 |
2023/10/17 |
1,410 |
1,415 |
1,400 |
1,414 |
+0.86% |
5,500 |
2023/10/16 |
1,412 |
1,412 |
1,390 |
1,402 |
-0.85% |
15,300 |
2023/10/13 |
1,433 |
1,433 |
1,410 |
1,414 |
-1.26% |
21,400 |
2023/10/12 |
1,454 |
1,454 |
1,431 |
1,432 |
-0.69% |
9,600 |
2023/10/11 |
1,453 |
1,463 |
1,435 |
1,442 |
-0.55% |
19,200 |
2023/10/10 |
1,461 |
1,469 |
1,444 |
1,450 |
-0.28% |
17,400 |
2023/10/6 |
1,461 |
1,461 |
1,439 |
1,454 |
-0.07% |
11,000 |
2023/10/5 |
1,460 |
1,461 |
1,428 |
1,455 |
+1.25% |
14,900 |
2023/10/4 |
1,480 |
1,480 |
1,430 |
1,437 |
-3.30% |
23,600 |
2023/10/3 |
1,518 |
1,520 |
1,485 |
1,486 |
-1.91% |
18,700 |
2023/10/2 |
1,528 |
1,559 |
1,515 |
1,515 |
-0.20% |
12,900 |
2023/9/29 |
1,534 |
1,537 |
1,510 |
1,518 |
-1.36% |
13,400 |
2023/9/28 |
1,556 |
1,563 |
1,534 |
1,539 |
-0.97% |
14,300 |
2023/9/27 |
1,531 |
1,554 |
1,525 |
1,554 |
+0.91% |
25,200 |
2023/9/26 |
1,524 |
1,545 |
1,524 |
1,540 |
+1.12% |
10,100 |
|