日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
1,902 |
1,915 |
1,862 |
1,915 |
-1.34% |
1,400 |
2024/3/28 |
1,944 |
1,949 |
1,902 |
1,941 |
+2.59% |
4,600 |
2024/3/27 |
1,884 |
1,892 |
1,884 |
1,892 |
+0.80% |
500 |
2024/3/26 |
1,861 |
1,877 |
1,861 |
1,877 |
-0.27% |
500 |
2024/3/25 |
1,882 |
1,882 |
1,880 |
1,882 |
+0.00% |
500 |
2024/3/22 |
1,867 |
1,882 |
1,867 |
1,882 |
+0.91% |
400 |
2024/3/21 |
1,889 |
1,890 |
1,864 |
1,865 |
-0.16% |
1,100 |
2024/3/19 |
1,875 |
1,875 |
1,860 |
1,868 |
+0.92% |
1,100 |
2024/3/18 |
1,870 |
1,870 |
1,851 |
1,851 |
+0.82% |
1,700 |
2024/3/15 |
1,870 |
1,870 |
1,836 |
1,836 |
-1.82% |
800 |
2024/3/14 |
1,853 |
1,890 |
1,852 |
1,870 |
+1.25% |
2,500 |
2024/3/13 |
1,850 |
1,850 |
1,847 |
1,847 |
-0.05% |
4,600 |
2024/3/12 |
1,836 |
1,849 |
1,836 |
1,848 |
+0.65% |
2,100 |
2024/3/11 |
1,830 |
1,849 |
1,830 |
1,836 |
+0.55% |
1,600 |
2024/3/7 |
1,826 |
1,830 |
1,826 |
1,826 |
-1.03% |
1,200 |
2024/3/6 |
1,810 |
1,845 |
1,810 |
1,845 |
+1.49% |
500 |
2024/3/5 |
1,800 |
1,829 |
1,793 |
1,818 |
+1.39% |
6,700 |
2024/3/4 |
1,775 |
1,793 |
1,775 |
1,793 |
+1.07% |
1,000 |
2024/3/1 |
1,771 |
1,774 |
1,771 |
1,774 |
-1.00% |
300 |
2024/2/29 |
1,792 |
1,792 |
1,792 |
1,792 |
-0.39% |
200 |
2024/2/28 |
1,797 |
1,799 |
1,796 |
1,799 |
+0.11% |
3,500 |
2024/2/27 |
1,797 |
1,798 |
1,789 |
1,797 |
+0.39% |
2,600 |
2024/2/26 |
1,790 |
1,796 |
1,788 |
1,790 |
+0.34% |
3,100 |
2024/2/22 |
1,779 |
1,809 |
1,778 |
1,784 |
+1.13% |
3,100 |
2024/2/21 |
1,747 |
1,764 |
1,747 |
1,764 |
+0.63% |
1,200 |
2024/2/20 |
1,735 |
1,780 |
1,735 |
1,753 |
+1.10% |
6,600 |
2024/2/19 |
1,733 |
1,734 |
1,733 |
1,734 |
+0.52% |
300 |
2024/2/16 |
1,730 |
1,734 |
1,725 |
1,725 |
-0.23% |
300 |
2024/2/15 |
1,727 |
1,729 |
1,718 |
1,729 |
+0.12% |
1,100 |
2024/2/14 |
1,728 |
1,738 |
1,726 |
1,727 |
-0.06% |
1,700 |
2024/2/13 |
1,722 |
1,742 |
1,715 |
1,728 |
+0.17% |
14,200 |
2024/2/9 |
1,725 |
1,730 |
1,717 |
1,725 |
+0.00% |
11,100 |
2024/2/8 |
1,729 |
1,733 |
1,721 |
1,725 |
-0.29% |
4,200 |
2024/2/7 |
1,730 |
1,737 |
1,725 |
1,730 |
+0.00% |
6,000 |
2024/2/6 |
1,728 |
1,759 |
1,726 |
1,730 |
+0.17% |
18,000 |
2024/2/5 |
1,736 |
1,739 |
1,727 |
1,727 |
-0.40% |
12,200 |
2024/2/2 |
1,738 |
1,741 |
1,734 |
1,734 |
+0.00% |
10,700 |
2024/2/1 |
1,740 |
1,747 |
1,734 |
1,734 |
-0.80% |
7,800 |
2024/1/31 |
1,766 |
1,770 |
1,747 |
1,748 |
-1.02% |
10,100 |
2024/1/30 |
1,779 |
1,779 |
1,750 |
1,766 |
-1.06% |
17,800 |
2024/1/29 |
1,778 |
1,785 |
1,778 |
1,785 |
+0.56% |
14,000 |
2024/1/26 |
1,777 |
1,787 |
1,770 |
1,775 |
+0.06% |
7,700 |
2024/1/25 |
1,780 |
1,780 |
1,774 |
1,774 |
-0.34% |
3,200 |
2024/1/24 |
1,780 |
1,786 |
1,780 |
1,780 |
+0.06% |
2,600 |
2024/1/23 |
1,781 |
1,783 |
1,771 |
1,779 |
-0.06% |
6,300 |
2024/1/22 |
1,772 |
1,790 |
1,767 |
1,780 |
+0.74% |
13,500 |
2024/1/19 |
1,769 |
1,772 |
1,760 |
1,767 |
-0.11% |
6,900 |
2024/1/18 |
1,770 |
1,776 |
1,766 |
1,769 |
-0.06% |
4,000 |
2024/1/17 |
1,775 |
1,780 |
1,762 |
1,770 |
-0.56% |
7,100 |
2024/1/16 |
1,770 |
1,787 |
1,769 |
1,780 |
+0.85% |
4,000 |
2024/1/15 |
1,788 |
1,788 |
1,763 |
1,765 |
-1.34% |
3,800 |
2024/1/12 |
1,789 |
1,797 |
1,787 |
1,789 |
-0.11% |
2,600 |
2024/1/11 |
1,783 |
1,798 |
1,783 |
1,791 |
+0.79% |
4,000 |
2024/1/10 |
1,793 |
1,793 |
1,777 |
1,777 |
-0.11% |
200 |
2024/1/9 |
1,785 |
1,795 |
1,779 |
1,779 |
-0.28% |
1,200 |
2024/1/5 |
1,780 |
1,792 |
1,780 |
1,784 |
+0.39% |
2,700 |
2024/1/4 |
1,770 |
1,798 |
1,770 |
1,777 |
+0.11% |
2,100 |
2023/12/29 |
1,781 |
1,781 |
1,769 |
1,775 |
+0.28% |
1,800 |
2023/12/28 |
1,777 |
1,783 |
1,770 |
1,770 |
+0.57% |
4,900 |
2023/12/27 |
1,760 |
1,767 |
1,760 |
1,760 |
+0.00% |
3,400 |
2023/12/26 |
1,761 |
1,767 |
1,760 |
1,760 |
-0.06% |
1,200 |
2023/12/25 |
1,777 |
1,777 |
1,755 |
1,761 |
+0.06% |
2,700 |
2023/12/22 |
1,766 |
1,771 |
1,757 |
1,760 |
-0.34% |
2,700 |
2023/12/21 |
1,770 |
1,770 |
1,766 |
1,766 |
-1.18% |
300 |
2023/12/20 |
1,770 |
1,787 |
1,770 |
1,787 |
+0.90% |
500 |
2023/12/19 |
1,771 |
1,778 |
1,770 |
1,771 |
+0.11% |
2,200 |
2023/12/18 |
1,770 |
1,781 |
1,769 |
1,769 |
-0.06% |
2,700 |
2023/12/15 |
1,770 |
1,770 |
1,770 |
1,770 |
-0.06% |
300 |
2023/12/14 |
1,771 |
1,785 |
1,750 |
1,771 |
+0.00% |
3,100 |
2023/12/13 |
1,762 |
1,783 |
1,762 |
1,771 |
-0.28% |
1,600 |
2023/12/12 |
1,773 |
1,784 |
1,770 |
1,776 |
+0.17% |
1,500 |
2023/12/11 |
1,777 |
1,777 |
1,762 |
1,773 |
-0.23% |
1,400 |
2023/12/8 |
1,790 |
1,790 |
1,765 |
1,777 |
-0.45% |
3,200 |
2023/12/7 |
1,785 |
1,797 |
1,784 |
1,785 |
-0.56% |
2,700 |
2023/12/6 |
1,791 |
1,810 |
1,791 |
1,795 |
-0.61% |
700 |
2023/12/5 |
1,806 |
1,821 |
1,806 |
1,806 |
-1.31% |
1,800 |
2023/12/4 |
1,853 |
1,853 |
1,821 |
1,830 |
+0.44% |
5,900 |
2023/12/1 |
1,819 |
1,844 |
1,819 |
1,822 |
+0.33% |
1,600 |
2023/11/30 |
1,815 |
1,843 |
1,815 |
1,816 |
+0.78% |
3,100 |
2023/11/29 |
1,809 |
1,809 |
1,792 |
1,802 |
-0.72% |
500 |
2023/11/28 |
1,800 |
1,815 |
1,796 |
1,815 |
+1.97% |
2,900 |
2023/11/27 |
1,780 |
1,805 |
1,780 |
1,780 |
+0.56% |
2,600 |
2023/11/24 |
1,760 |
1,770 |
1,760 |
1,770 |
+0.63% |
3,100 |
2023/11/22 |
1,761 |
1,782 |
1,758 |
1,759 |
-0.45% |
4,000 |
2023/11/21 |
1,770 |
1,770 |
1,754 |
1,767 |
-0.28% |
1,100 |
2023/11/20 |
1,760 |
1,798 |
1,760 |
1,772 |
+0.34% |
3,500 |
2023/11/17 |
1,763 |
1,768 |
1,760 |
1,766 |
+0.06% |
1,000 |
2023/11/16 |
1,753 |
1,783 |
1,753 |
1,765 |
+0.28% |
1,800 |
2023/11/15 |
1,760 |
1,773 |
1,754 |
1,760 |
-0.17% |
1,500 |
2023/11/14 |
1,767 |
1,767 |
1,756 |
1,763 |
+0.28% |
2,000 |
2023/11/13 |
1,771 |
1,771 |
1,746 |
1,758 |
-0.11% |
3,100 |
2023/11/10 |
1,760 |
1,760 |
1,752 |
1,760 |
+0.00% |
300 |
2023/11/9 |
1,760 |
1,791 |
1,755 |
1,760 |
+0.00% |
2,600 |
2023/11/8 |
1,774 |
1,775 |
1,754 |
1,760 |
+0.00% |
3,100 |
2023/11/7 |
1,783 |
1,829 |
1,743 |
1,760 |
+1.03% |
13,300 |
2023/11/6 |
1,747 |
1,772 |
1,742 |
1,742 |
-1.02% |
23,600 |
2023/11/2 |
1,760 |
1,767 |
1,760 |
1,760 |
-0.11% |
300 |
2023/11/1 |
1,764 |
1,787 |
1,762 |
1,762 |
-0.11% |
2,700 |
2023/10/31 |
1,752 |
1,764 |
1,746 |
1,764 |
+0.23% |
3,000 |
2023/10/30 |
1,753 |
1,760 |
1,753 |
1,760 |
-0.34% |
2,600 |
2023/10/27 |
1,769 |
1,775 |
1,753 |
1,766 |
+1.03% |
4,500 |
2023/10/26 |
1,750 |
1,759 |
1,745 |
1,748 |
-0.11% |
1,700 |
2023/10/25 |
1,778 |
1,778 |
1,750 |
1,750 |
-0.23% |
4,600 |
2023/10/24 |
1,746 |
1,765 |
1,746 |
1,754 |
+0.23% |
2,800 |
2023/10/23 |
1,750 |
1,769 |
1,745 |
1,750 |
+0.00% |
5,800 |
2023/10/20 |
1,753 |
1,764 |
1,750 |
1,750 |
-0.34% |
2,600 |
2023/10/19 |
1,756 |
1,767 |
1,755 |
1,756 |
+0.06% |
2,700 |
2023/10/18 |
1,760 |
1,792 |
1,755 |
1,755 |
-0.28% |
800 |
2023/10/17 |
1,760 |
1,760 |
1,760 |
1,760 |
+0.40% |
100 |
2023/10/16 |
1,760 |
1,782 |
1,753 |
1,753 |
-0.74% |
1,700 |
2023/10/13 |
1,754 |
1,770 |
1,753 |
1,766 |
-0.56% |
1,100 |
2023/10/11 |
1,793 |
1,793 |
1,755 |
1,776 |
-1.66% |
800 |
2023/10/10 |
1,800 |
1,806 |
1,791 |
1,806 |
+0.73% |
1,200 |
2023/10/6 |
1,793 |
1,817 |
1,790 |
1,793 |
-0.39% |
2,300 |
2023/10/5 |
1,798 |
1,800 |
1,798 |
1,800 |
-0.11% |
700 |
2023/10/4 |
1,803 |
1,819 |
1,802 |
1,802 |
-1.26% |
1,600 |
2023/10/3 |
1,833 |
1,833 |
1,803 |
1,825 |
-0.82% |
500 |
2023/10/2 |
1,840 |
1,840 |
1,840 |
1,840 |
-0.22% |
200 |
2023/9/29 |
1,847 |
1,850 |
1,813 |
1,844 |
-0.38% |
1,200 |
2023/9/28 |
1,850 |
1,853 |
1,844 |
1,851 |
+0.43% |
2,500 |
2023/9/27 |
1,839 |
1,848 |
1,839 |
1,843 |
-0.05% |
800 |
2023/9/26 |
1,840 |
1,849 |
1,839 |
1,844 |
-0.32% |
2,100 |
2023/9/25 |
1,850 |
1,852 |
1,849 |
1,850 |
+0.05% |
1,800 |
|