日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
1,418 |
1,449 |
1,417 |
1,426 |
-4.49% |
39,300 |
2024/3/27 |
1,485 |
1,500 |
1,485 |
1,493 |
+0.00% |
25,000 |
2024/3/26 |
1,481 |
1,495 |
1,481 |
1,493 |
+0.34% |
18,000 |
2024/3/25 |
1,488 |
1,492 |
1,478 |
1,488 |
+0.95% |
17,200 |
2024/3/22 |
1,484 |
1,485 |
1,470 |
1,474 |
-0.34% |
16,600 |
2024/3/21 |
1,471 |
1,482 |
1,470 |
1,479 |
+0.96% |
13,000 |
2024/3/19 |
1,466 |
1,472 |
1,450 |
1,465 |
-0.07% |
14,300 |
2024/3/18 |
1,460 |
1,473 |
1,458 |
1,466 |
+0.41% |
10,800 |
2024/3/15 |
1,460 |
1,474 |
1,454 |
1,460 |
-0.68% |
11,000 |
2024/3/14 |
1,477 |
1,477 |
1,465 |
1,470 |
+0.14% |
3,700 |
2024/3/13 |
1,479 |
1,480 |
1,462 |
1,468 |
-0.41% |
9,100 |
2024/3/12 |
1,455 |
1,474 |
1,450 |
1,474 |
+1.10% |
15,500 |
2024/3/11 |
1,480 |
1,480 |
1,455 |
1,458 |
-1.82% |
24,000 |
2024/3/8 |
1,479 |
1,510 |
1,479 |
1,485 |
+0.47% |
35,900 |
2024/3/7 |
1,480 |
1,490 |
1,475 |
1,478 |
+0.00% |
28,900 |
2024/3/6 |
1,470 |
1,478 |
1,463 |
1,478 |
+0.48% |
15,400 |
2024/3/5 |
1,473 |
1,478 |
1,466 |
1,471 |
+0.27% |
13,600 |
2024/3/4 |
1,465 |
1,470 |
1,460 |
1,467 |
+0.14% |
9,700 |
2024/3/1 |
1,463 |
1,466 |
1,454 |
1,465 |
+0.27% |
9,100 |
2024/2/29 |
1,463 |
1,466 |
1,454 |
1,461 |
-0.14% |
5,500 |
2024/2/28 |
1,458 |
1,469 |
1,458 |
1,463 |
+0.41% |
9,800 |
2024/2/27 |
1,446 |
1,462 |
1,446 |
1,457 |
+0.55% |
6,200 |
2024/2/26 |
1,459 |
1,461 |
1,445 |
1,449 |
-0.69% |
20,100 |
2024/2/22 |
1,450 |
1,460 |
1,446 |
1,459 |
+0.62% |
11,600 |
2024/2/21 |
1,451 |
1,452 |
1,441 |
1,450 |
+0.62% |
4,900 |
2024/2/20 |
1,443 |
1,446 |
1,440 |
1,441 |
-0.14% |
9,500 |
2024/2/19 |
1,443 |
1,452 |
1,436 |
1,443 |
+0.00% |
14,300 |
2024/2/16 |
1,430 |
1,446 |
1,425 |
1,443 |
+0.84% |
6,600 |
2024/2/15 |
1,437 |
1,444 |
1,429 |
1,431 |
-0.42% |
18,200 |
2024/2/14 |
1,431 |
1,439 |
1,425 |
1,437 |
+0.63% |
11,300 |
2024/2/13 |
1,443 |
1,445 |
1,426 |
1,428 |
-1.38% |
19,200 |
2024/2/9 |
1,449 |
1,458 |
1,440 |
1,448 |
-0.14% |
9,100 |
2024/2/8 |
1,456 |
1,457 |
1,450 |
1,450 |
-0.34% |
3,900 |
2024/2/7 |
1,452 |
1,455 |
1,441 |
1,455 |
+0.07% |
7,400 |
2024/2/6 |
1,458 |
1,458 |
1,450 |
1,454 |
-0.27% |
4,600 |
2024/2/5 |
1,468 |
1,468 |
1,453 |
1,458 |
-0.34% |
11,600 |
2024/2/2 |
1,469 |
1,469 |
1,459 |
1,463 |
-0.41% |
9,900 |
2024/2/1 |
1,473 |
1,473 |
1,459 |
1,469 |
+0.34% |
8,000 |
2024/1/31 |
1,475 |
1,475 |
1,463 |
1,464 |
+0.21% |
9,800 |
2024/1/30 |
1,469 |
1,470 |
1,460 |
1,461 |
-0.48% |
5,700 |
2024/1/29 |
1,455 |
1,468 |
1,450 |
1,468 |
+1.31% |
10,100 |
2024/1/26 |
1,449 |
1,453 |
1,445 |
1,449 |
+0.00% |
7,900 |
2024/1/25 |
1,434 |
1,449 |
1,434 |
1,449 |
+1.19% |
14,400 |
2024/1/24 |
1,428 |
1,432 |
1,423 |
1,432 |
+0.92% |
9,200 |
2024/1/23 |
1,426 |
1,426 |
1,416 |
1,419 |
+0.00% |
6,700 |
2024/1/22 |
1,411 |
1,421 |
1,411 |
1,419 |
+0.50% |
10,900 |
2024/1/19 |
1,424 |
1,425 |
1,409 |
1,412 |
-0.35% |
13,300 |
2024/1/18 |
1,422 |
1,422 |
1,414 |
1,417 |
+0.07% |
4,900 |
2024/1/17 |
1,415 |
1,423 |
1,409 |
1,416 |
+0.43% |
11,500 |
2024/1/16 |
1,410 |
1,412 |
1,404 |
1,410 |
+0.07% |
4,100 |
2024/1/15 |
1,410 |
1,410 |
1,403 |
1,409 |
+0.07% |
9,000 |
2024/1/12 |
1,419 |
1,419 |
1,408 |
1,408 |
-0.28% |
10,200 |
2024/1/11 |
1,413 |
1,420 |
1,412 |
1,412 |
+0.14% |
15,700 |
2024/1/10 |
1,403 |
1,410 |
1,399 |
1,410 |
+0.50% |
19,900 |
2024/1/9 |
1,405 |
1,407 |
1,400 |
1,403 |
+0.29% |
8,600 |
2024/1/5 |
1,400 |
1,406 |
1,399 |
1,399 |
-0.21% |
10,200 |
2024/1/4 |
1,388 |
1,405 |
1,388 |
1,402 |
+1.08% |
8,700 |
2023/12/29 |
1,381 |
1,387 |
1,376 |
1,387 |
+0.65% |
7,700 |
2023/12/28 |
1,377 |
1,379 |
1,371 |
1,378 |
+0.80% |
6,300 |
2023/12/27 |
1,360 |
1,368 |
1,357 |
1,367 |
+0.37% |
21,500 |
2023/12/26 |
1,367 |
1,376 |
1,362 |
1,362 |
-0.37% |
6,800 |
2023/12/25 |
1,370 |
1,377 |
1,364 |
1,367 |
-0.15% |
12,800 |
2023/12/22 |
1,361 |
1,373 |
1,360 |
1,369 |
-0.15% |
13,800 |
2023/12/21 |
1,373 |
1,373 |
1,368 |
1,371 |
-0.15% |
13,400 |
2023/12/20 |
1,368 |
1,374 |
1,368 |
1,373 |
-0.07% |
84,800 |
2023/12/19 |
1,373 |
1,374 |
1,367 |
1,374 |
+0.29% |
28,900 |
2023/12/18 |
1,370 |
1,373 |
1,370 |
1,370 |
-0.22% |
2,600 |
2023/12/15 |
1,370 |
1,373 |
1,368 |
1,373 |
-0.29% |
6,800 |
2023/12/14 |
1,377 |
1,378 |
1,373 |
1,377 |
-0.29% |
2,100 |
2023/12/13 |
1,376 |
1,383 |
1,376 |
1,381 |
-0.14% |
2,300 |
2023/12/12 |
1,388 |
1,389 |
1,380 |
1,383 |
+0.58% |
4,000 |
2023/12/11 |
1,377 |
1,387 |
1,375 |
1,375 |
-0.15% |
3,300 |
2023/12/8 |
1,380 |
1,385 |
1,376 |
1,377 |
-0.22% |
3,700 |
2023/12/7 |
1,388 |
1,389 |
1,380 |
1,380 |
-0.14% |
6,900 |
2023/12/6 |
1,387 |
1,388 |
1,381 |
1,382 |
-0.36% |
5,000 |
2023/12/5 |
1,390 |
1,390 |
1,384 |
1,387 |
-0.22% |
2,500 |
2023/12/4 |
1,385 |
1,392 |
1,385 |
1,390 |
+0.36% |
9,500 |
2023/12/1 |
1,390 |
1,391 |
1,385 |
1,385 |
+0.00% |
4,100 |
2023/11/30 |
1,390 |
1,392 |
1,383 |
1,385 |
-0.22% |
5,400 |
2023/11/29 |
1,390 |
1,393 |
1,387 |
1,388 |
+0.14% |
6,700 |
2023/11/28 |
1,388 |
1,389 |
1,381 |
1,386 |
+0.07% |
4,100 |
2023/11/27 |
1,384 |
1,389 |
1,383 |
1,385 |
+0.07% |
5,900 |
2023/11/24 |
1,388 |
1,389 |
1,378 |
1,384 |
-0.29% |
6,500 |
2023/11/22 |
1,382 |
1,388 |
1,377 |
1,388 |
+0.80% |
2,300 |
2023/11/21 |
1,390 |
1,390 |
1,352 |
1,377 |
-0.94% |
3,700 |
2023/11/20 |
1,391 |
1,391 |
1,384 |
1,390 |
+0.07% |
2,700 |
2023/11/17 |
1,388 |
1,392 |
1,382 |
1,389 |
+0.07% |
3,400 |
2023/11/16 |
1,387 |
1,389 |
1,379 |
1,388 |
+0.14% |
2,400 |
2023/11/15 |
1,380 |
1,387 |
1,376 |
1,386 |
+0.80% |
14,500 |
2023/11/14 |
1,370 |
1,379 |
1,370 |
1,375 |
+1.03% |
12,300 |
2023/11/13 |
1,367 |
1,369 |
1,360 |
1,361 |
-0.58% |
4,500 |
2023/11/10 |
1,350 |
1,369 |
1,350 |
1,369 |
+0.66% |
5,500 |
2023/11/9 |
1,353 |
1,361 |
1,348 |
1,360 |
+0.44% |
7,700 |
2023/11/8 |
1,356 |
1,360 |
1,354 |
1,354 |
-0.15% |
2,100 |
2023/11/7 |
1,355 |
1,360 |
1,354 |
1,356 |
+0.07% |
4,300 |
2023/11/6 |
1,370 |
1,370 |
1,353 |
1,355 |
-0.73% |
5,700 |
2023/11/2 |
1,370 |
1,371 |
1,362 |
1,365 |
-0.07% |
3,900 |
2023/11/1 |
1,366 |
1,371 |
1,366 |
1,366 |
+0.00% |
3,800 |
2023/10/31 |
1,364 |
1,371 |
1,362 |
1,366 |
+0.37% |
3,200 |
2023/10/30 |
1,360 |
1,361 |
1,358 |
1,361 |
+0.15% |
5,800 |
2023/10/27 |
1,351 |
1,359 |
1,350 |
1,359 |
+1.04% |
4,400 |
2023/10/26 |
1,350 |
1,350 |
1,344 |
1,345 |
-0.07% |
3,200 |
2023/10/25 |
1,346 |
1,351 |
1,346 |
1,346 |
+0.00% |
2,900 |
2023/10/24 |
1,341 |
1,349 |
1,323 |
1,346 |
+0.37% |
11,500 |
2023/10/23 |
1,350 |
1,350 |
1,341 |
1,341 |
-0.52% |
6,800 |
2023/10/20 |
1,349 |
1,350 |
1,344 |
1,348 |
-0.07% |
4,400 |
2023/10/19 |
1,353 |
1,359 |
1,340 |
1,349 |
-0.81% |
16,000 |
2023/10/18 |
1,360 |
1,360 |
1,352 |
1,360 |
+0.29% |
6,400 |
2023/10/17 |
1,361 |
1,362 |
1,354 |
1,356 |
+0.00% |
6,800 |
2023/10/16 |
1,365 |
1,365 |
1,356 |
1,356 |
-0.66% |
6,000 |
2023/10/13 |
1,368 |
1,371 |
1,362 |
1,365 |
+0.07% |
3,000 |
2023/10/12 |
1,364 |
1,368 |
1,362 |
1,364 |
-0.07% |
4,300 |
2023/10/11 |
1,371 |
1,372 |
1,365 |
1,365 |
-0.36% |
4,100 |
2023/10/10 |
1,372 |
1,380 |
1,370 |
1,370 |
-0.15% |
7,400 |
2023/10/6 |
1,377 |
1,377 |
1,362 |
1,372 |
+0.73% |
8,400 |
2023/10/5 |
1,356 |
1,390 |
1,356 |
1,362 |
+0.59% |
6,200 |
2023/10/4 |
1,385 |
1,385 |
1,354 |
1,354 |
-2.31% |
24,100 |
2023/10/3 |
1,400 |
1,400 |
1,386 |
1,386 |
-0.36% |
7,300 |
2023/10/2 |
1,400 |
1,400 |
1,391 |
1,391 |
-0.07% |
108,900 |
2023/9/29 |
1,401 |
1,401 |
1,392 |
1,392 |
-0.64% |
4,400 |
2023/9/28 |
1,402 |
1,403 |
1,395 |
1,401 |
-0.14% |
6,300 |
2023/9/27 |
1,403 |
1,403 |
1,398 |
1,403 |
+0.50% |
4,200 |
2023/9/26 |
1,403 |
1,403 |
1,393 |
1,396 |
-0.36% |
6,300 |
|