日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
1,401 |
1,419 |
1,401 |
1,410 |
-2.83% |
8,700 |
2024/3/27 |
1,435 |
1,455 |
1,435 |
1,451 |
+0.28% |
10,100 |
2024/3/26 |
1,447 |
1,448 |
1,443 |
1,447 |
-0.14% |
3,200 |
2024/3/25 |
1,451 |
1,453 |
1,447 |
1,449 |
-0.14% |
7,800 |
2024/3/22 |
1,454 |
1,454 |
1,445 |
1,451 |
-0.21% |
8,900 |
2024/3/21 |
1,444 |
1,459 |
1,440 |
1,454 |
+0.76% |
12,700 |
2024/3/19 |
1,443 |
1,443 |
1,435 |
1,443 |
+0.00% |
4,200 |
2024/3/18 |
1,431 |
1,446 |
1,422 |
1,443 |
+0.84% |
11,200 |
2024/3/15 |
1,413 |
1,433 |
1,413 |
1,431 |
+0.42% |
2,900 |
2024/3/14 |
1,422 |
1,431 |
1,422 |
1,425 |
-0.70% |
700 |
2024/3/13 |
1,438 |
1,438 |
1,416 |
1,435 |
+0.00% |
3,600 |
2024/3/12 |
1,420 |
1,437 |
1,411 |
1,435 |
+1.41% |
5,500 |
2024/3/11 |
1,433 |
1,438 |
1,412 |
1,415 |
-0.91% |
11,200 |
2024/3/8 |
1,420 |
1,439 |
1,420 |
1,428 |
+0.56% |
9,100 |
2024/3/7 |
1,433 |
1,440 |
1,402 |
1,420 |
-0.35% |
5,500 |
2024/3/6 |
1,417 |
1,432 |
1,417 |
1,425 |
+0.56% |
2,400 |
2024/3/5 |
1,420 |
1,420 |
1,385 |
1,417 |
-0.77% |
11,600 |
2024/3/4 |
1,443 |
1,443 |
1,428 |
1,428 |
-0.90% |
4,900 |
2024/3/1 |
1,435 |
1,445 |
1,430 |
1,441 |
+0.49% |
10,400 |
2024/2/29 |
1,437 |
1,437 |
1,426 |
1,434 |
-0.14% |
2,900 |
2024/2/28 |
1,435 |
1,438 |
1,425 |
1,436 |
-0.14% |
5,900 |
2024/2/27 |
1,434 |
1,438 |
1,430 |
1,438 |
-0.07% |
1,600 |
2024/2/26 |
1,438 |
1,439 |
1,430 |
1,439 |
+0.70% |
2,200 |
2024/2/22 |
1,444 |
1,445 |
1,378 |
1,429 |
-0.56% |
8,500 |
2024/2/21 |
1,437 |
1,442 |
1,430 |
1,437 |
+0.00% |
9,500 |
2024/2/20 |
1,430 |
1,438 |
1,419 |
1,437 |
+0.49% |
6,100 |
2024/2/19 |
1,405 |
1,439 |
1,400 |
1,430 |
+1.92% |
14,400 |
2024/2/16 |
1,396 |
1,404 |
1,390 |
1,403 |
+0.86% |
8,200 |
2024/2/15 |
1,409 |
1,410 |
1,375 |
1,391 |
-1.00% |
13,100 |
2024/2/14 |
1,456 |
1,461 |
1,381 |
1,405 |
+5.09% |
77,200 |
2024/2/13 |
1,333 |
1,365 |
1,325 |
1,337 |
+0.53% |
28,900 |
2024/2/9 |
1,325 |
1,330 |
1,323 |
1,330 |
+0.15% |
2,200 |
2024/2/8 |
1,329 |
1,332 |
1,325 |
1,328 |
-0.08% |
2,500 |
2024/2/7 |
1,324 |
1,332 |
1,324 |
1,329 |
-0.23% |
1,700 |
2024/2/6 |
1,334 |
1,334 |
1,330 |
1,332 |
+0.60% |
1,100 |
2024/2/5 |
1,323 |
1,342 |
1,323 |
1,324 |
-0.15% |
11,800 |
2024/2/2 |
1,322 |
1,326 |
1,320 |
1,326 |
+0.15% |
2,900 |
2024/2/1 |
1,324 |
1,332 |
1,321 |
1,324 |
-0.53% |
1,300 |
2024/1/31 |
1,330 |
1,331 |
1,320 |
1,331 |
+0.08% |
1,900 |
2024/1/30 |
1,315 |
1,330 |
1,314 |
1,330 |
+0.91% |
6,600 |
2024/1/29 |
1,324 |
1,326 |
1,318 |
1,318 |
-0.45% |
5,600 |
2024/1/26 |
1,340 |
1,340 |
1,313 |
1,324 |
-0.90% |
5,900 |
2024/1/25 |
1,326 |
1,338 |
1,326 |
1,336 |
+0.38% |
2,100 |
2024/1/24 |
1,322 |
1,335 |
1,310 |
1,331 |
+1.76% |
8,600 |
2024/1/23 |
1,325 |
1,330 |
1,304 |
1,308 |
-1.58% |
13,800 |
2024/1/22 |
1,311 |
1,329 |
1,300 |
1,329 |
+1.68% |
15,600 |
2024/1/19 |
1,327 |
1,335 |
1,307 |
1,307 |
-1.43% |
12,100 |
2024/1/18 |
1,345 |
1,345 |
1,320 |
1,326 |
-0.38% |
5,600 |
2024/1/17 |
1,335 |
1,350 |
1,330 |
1,331 |
-0.08% |
13,800 |
2024/1/16 |
1,330 |
1,335 |
1,330 |
1,332 |
-0.22% |
7,400 |
2024/1/15 |
1,322 |
1,337 |
1,322 |
1,335 |
+0.91% |
7,400 |
2024/1/12 |
1,330 |
1,343 |
1,304 |
1,323 |
+0.00% |
9,400 |
2024/1/11 |
1,334 |
1,335 |
1,317 |
1,323 |
-1.12% |
15,600 |
2024/1/10 |
1,375 |
1,378 |
1,328 |
1,338 |
-1.69% |
17,300 |
2024/1/9 |
1,380 |
1,393 |
1,358 |
1,361 |
-0.66% |
29,300 |
2024/1/5 |
1,329 |
1,370 |
1,329 |
1,370 |
+3.47% |
36,700 |
2024/1/4 |
1,427 |
1,427 |
1,318 |
1,324 |
+6.17% |
68,700 |
2023/12/29 |
1,253 |
1,259 |
1,247 |
1,247 |
-0.48% |
6,300 |
2023/12/28 |
1,245 |
1,253 |
1,240 |
1,253 |
+0.32% |
9,800 |
2023/12/27 |
1,238 |
1,249 |
1,233 |
1,249 |
+1.13% |
12,300 |
2023/12/26 |
1,244 |
1,244 |
1,231 |
1,235 |
-0.72% |
20,700 |
2023/12/25 |
1,250 |
1,252 |
1,244 |
1,244 |
-0.40% |
17,800 |
2023/12/22 |
1,253 |
1,255 |
1,249 |
1,249 |
-0.24% |
8,600 |
2023/12/21 |
1,258 |
1,260 |
1,251 |
1,252 |
-0.40% |
6,400 |
2023/12/20 |
1,260 |
1,260 |
1,257 |
1,257 |
-0.32% |
6,700 |
2023/12/19 |
1,262 |
1,262 |
1,257 |
1,261 |
+0.00% |
8,100 |
2023/12/18 |
1,265 |
1,265 |
1,261 |
1,261 |
-0.32% |
4,100 |
2023/12/15 |
1,270 |
1,270 |
1,261 |
1,265 |
-0.16% |
10,800 |
2023/12/14 |
1,268 |
1,268 |
1,262 |
1,267 |
-0.24% |
7,200 |
2023/12/13 |
1,270 |
1,272 |
1,268 |
1,270 |
+0.08% |
6,800 |
2023/12/12 |
1,271 |
1,272 |
1,269 |
1,269 |
-0.24% |
8,400 |
2023/12/11 |
1,273 |
1,273 |
1,269 |
1,272 |
+0.00% |
8,900 |
2023/12/8 |
1,276 |
1,277 |
1,268 |
1,272 |
-0.31% |
9,100 |
2023/12/7 |
1,280 |
1,281 |
1,276 |
1,276 |
-0.39% |
8,700 |
2023/12/6 |
1,280 |
1,282 |
1,280 |
1,281 |
+0.08% |
2,900 |
2023/12/5 |
1,280 |
1,286 |
1,280 |
1,280 |
-0.08% |
9,700 |
2023/12/4 |
1,280 |
1,282 |
1,280 |
1,281 |
+0.00% |
3,000 |
2023/12/1 |
1,281 |
1,283 |
1,281 |
1,281 |
-0.23% |
2,700 |
2023/11/30 |
1,287 |
1,288 |
1,284 |
1,284 |
+0.08% |
1,900 |
2023/11/29 |
1,284 |
1,287 |
1,283 |
1,283 |
-0.16% |
700 |
2023/11/28 |
1,286 |
1,286 |
1,285 |
1,285 |
+0.00% |
7,000 |
2023/11/27 |
1,287 |
1,287 |
1,284 |
1,285 |
-0.16% |
3,600 |
2023/11/24 |
1,285 |
1,290 |
1,285 |
1,287 |
-0.16% |
3,600 |
2023/11/22 |
1,284 |
1,290 |
1,284 |
1,289 |
+0.55% |
2,300 |
2023/11/21 |
1,283 |
1,286 |
1,282 |
1,282 |
-0.08% |
800 |
2023/11/20 |
1,281 |
1,284 |
1,281 |
1,283 |
+0.23% |
1,000 |
2023/11/17 |
1,282 |
1,283 |
1,280 |
1,280 |
-0.16% |
1,600 |
2023/11/16 |
1,279 |
1,282 |
1,279 |
1,282 |
+0.31% |
1,600 |
2023/11/15 |
1,277 |
1,279 |
1,277 |
1,278 |
+0.24% |
1,900 |
2023/11/14 |
1,276 |
1,281 |
1,274 |
1,275 |
+0.00% |
4,200 |
2023/11/13 |
1,297 |
1,297 |
1,274 |
1,275 |
-2.30% |
9,100 |
2023/11/10 |
1,289 |
1,306 |
1,285 |
1,305 |
+1.24% |
7,400 |
2023/11/9 |
1,283 |
1,289 |
1,283 |
1,289 |
+0.62% |
800 |
2023/11/8 |
1,291 |
1,292 |
1,281 |
1,281 |
-1.08% |
5,000 |
2023/11/7 |
1,288 |
1,295 |
1,287 |
1,295 |
+0.62% |
3,000 |
2023/11/6 |
1,290 |
1,290 |
1,285 |
1,287 |
+0.08% |
4,300 |
2023/11/2 |
1,297 |
1,297 |
1,274 |
1,286 |
-0.69% |
12,000 |
2023/11/1 |
1,299 |
1,300 |
1,291 |
1,295 |
+0.08% |
3,100 |
2023/10/31 |
1,296 |
1,296 |
1,289 |
1,294 |
+0.15% |
2,400 |
2023/10/30 |
1,300 |
1,300 |
1,292 |
1,292 |
-0.31% |
900 |
2023/10/27 |
1,291 |
1,300 |
1,290 |
1,296 |
+0.39% |
3,000 |
2023/10/26 |
1,291 |
1,291 |
1,290 |
1,291 |
+0.00% |
3,100 |
2023/10/25 |
1,292 |
1,294 |
1,291 |
1,291 |
-0.08% |
2,100 |
2023/10/24 |
1,297 |
1,297 |
1,292 |
1,292 |
-0.08% |
1,600 |
2023/10/23 |
1,297 |
1,299 |
1,293 |
1,293 |
-0.39% |
2,400 |
2023/10/20 |
1,297 |
1,298 |
1,297 |
1,298 |
+0.08% |
2,100 |
2023/10/19 |
1,298 |
1,298 |
1,297 |
1,297 |
-0.15% |
3,200 |
2023/10/18 |
1,296 |
1,300 |
1,296 |
1,299 |
+0.31% |
1,600 |
2023/10/17 |
1,296 |
1,297 |
1,295 |
1,295 |
-0.08% |
2,200 |
2023/10/16 |
1,300 |
1,301 |
1,296 |
1,296 |
-0.31% |
3,300 |
2023/10/13 |
1,300 |
1,300 |
1,298 |
1,300 |
-0.08% |
2,200 |
2023/10/12 |
1,303 |
1,304 |
1,301 |
1,301 |
+0.00% |
3,400 |
2023/10/11 |
1,302 |
1,302 |
1,301 |
1,301 |
-0.08% |
1,700 |
2023/10/10 |
1,301 |
1,303 |
1,301 |
1,302 |
-0.15% |
2,300 |
2023/10/6 |
1,300 |
1,307 |
1,300 |
1,304 |
+0.15% |
3,000 |
2023/10/5 |
1,306 |
1,306 |
1,298 |
1,302 |
-0.31% |
4,300 |
2023/10/4 |
1,303 |
1,310 |
1,295 |
1,306 |
+0.23% |
7,700 |
2023/10/3 |
1,314 |
1,314 |
1,301 |
1,303 |
-0.61% |
4,200 |
2023/10/2 |
1,320 |
1,320 |
1,310 |
1,311 |
-0.83% |
2,600 |
2023/9/29 |
1,323 |
1,323 |
1,309 |
1,322 |
+0.00% |
1,900 |
2023/9/28 |
1,324 |
1,324 |
1,316 |
1,322 |
+0.15% |
2,600 |
2023/9/27 |
1,318 |
1,324 |
1,318 |
1,320 |
+0.00% |
1,300 |
2023/9/26 |
1,325 |
1,325 |
1,317 |
1,320 |
-0.38% |
7,400 |
|