日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
1,870 |
1,873 |
1,869 |
1,869 |
+0.11% |
1,400 |
2024/3/27 |
1,867 |
1,868 |
1,867 |
1,867 |
-0.05% |
2,300 |
2024/3/26 |
1,870 |
1,870 |
1,867 |
1,868 |
-0.16% |
6,700 |
2024/3/25 |
1,872 |
1,874 |
1,870 |
1,871 |
-0.11% |
3,900 |
2024/3/22 |
1,874 |
1,874 |
1,872 |
1,873 |
+0.05% |
4,200 |
2024/3/21 |
1,872 |
1,873 |
1,872 |
1,872 |
+0.00% |
3,300 |
2024/3/19 |
1,872 |
1,872 |
1,871 |
1,872 |
+0.00% |
2,200 |
2024/3/18 |
1,873 |
1,874 |
1,872 |
1,872 |
-0.32% |
8,400 |
2024/3/15 |
1,872 |
1,879 |
1,872 |
1,878 |
+0.37% |
4,300 |
2024/3/14 |
1,872 |
1,873 |
1,871 |
1,871 |
-0.05% |
23,100 |
2024/3/13 |
1,873 |
1,874 |
1,871 |
1,872 |
-0.48% |
3,400 |
2024/3/12 |
1,880 |
1,881 |
1,878 |
1,881 |
+0.05% |
10,500 |
2024/3/11 |
1,880 |
1,881 |
1,877 |
1,880 |
+0.00% |
19,600 |
2024/3/8 |
1,880 |
1,882 |
1,880 |
1,880 |
-0.11% |
7,400 |
2024/3/7 |
1,881 |
1,882 |
1,880 |
1,882 |
+0.00% |
6,900 |
2024/3/6 |
1,881 |
1,882 |
1,881 |
1,882 |
+0.00% |
6,100 |
2024/3/5 |
1,883 |
1,883 |
1,881 |
1,882 |
-0.05% |
3,800 |
2024/3/4 |
1,881 |
1,883 |
1,880 |
1,883 |
+0.05% |
13,600 |
2024/3/1 |
1,882 |
1,883 |
1,881 |
1,882 |
+0.00% |
10,000 |
2024/2/29 |
1,883 |
1,883 |
1,882 |
1,882 |
-0.05% |
2,700 |
2024/2/28 |
1,882 |
1,883 |
1,881 |
1,883 |
+0.05% |
14,700 |
2024/2/27 |
1,882 |
1,882 |
1,881 |
1,882 |
+0.05% |
8,400 |
2024/2/26 |
1,881 |
1,882 |
1,881 |
1,881 |
+0.00% |
6,900 |
2024/2/22 |
1,881 |
1,882 |
1,881 |
1,881 |
+0.00% |
4,900 |
2024/2/21 |
1,882 |
1,882 |
1,881 |
1,881 |
+0.00% |
3,000 |
2024/2/20 |
1,881 |
1,882 |
1,881 |
1,881 |
+0.00% |
6,300 |
2024/2/19 |
1,880 |
1,881 |
1,880 |
1,881 |
+0.05% |
32,800 |
2024/2/16 |
1,880 |
1,880 |
1,880 |
1,880 |
+0.00% |
60,800 |
2024/2/15 |
1,880 |
1,881 |
1,880 |
1,880 |
+0.00% |
11,800 |
2024/2/14 |
1,880 |
1,880 |
1,880 |
1,880 |
+0.00% |
20,700 |
2024/2/13 |
1,880 |
1,881 |
1,880 |
1,880 |
+0.00% |
31,300 |
2024/2/9 |
1,880 |
1,881 |
1,880 |
1,880 |
+0.00% |
49,700 |
2024/2/8 |
1,880 |
1,881 |
1,880 |
1,880 |
+0.00% |
76,700 |
2024/2/7 |
1,880 |
1,881 |
1,880 |
1,880 |
+0.00% |
44,800 |
2024/2/6 |
1,880 |
1,881 |
1,880 |
1,880 |
+0.00% |
73,200 |
2024/2/5 |
1,880 |
1,881 |
1,880 |
1,880 |
+0.00% |
74,300 |
2024/2/2 |
1,880 |
1,881 |
1,880 |
1,880 |
+0.00% |
96,600 |
2024/2/1 |
1,881 |
1,882 |
1,880 |
1,880 |
+17.50% |
344,500 |
2024/1/31 |
1,600 |
1,600 |
1,600 |
1,600 |
+23.08% |
7,400 |
2024/1/30 |
1,254 |
1,300 |
1,254 |
1,300 |
+3.67% |
17,400 |
2024/1/29 |
1,235 |
1,254 |
1,227 |
1,254 |
+2.03% |
6,000 |
2024/1/26 |
1,222 |
1,229 |
1,218 |
1,229 |
+0.57% |
1,800 |
2024/1/25 |
1,232 |
1,235 |
1,222 |
1,222 |
+0.25% |
2,400 |
2024/1/24 |
1,215 |
1,234 |
1,213 |
1,219 |
-0.08% |
2,700 |
2024/1/23 |
1,225 |
1,225 |
1,210 |
1,220 |
-0.33% |
2,800 |
2024/1/22 |
1,206 |
1,225 |
1,206 |
1,224 |
+2.17% |
23,500 |
2024/1/19 |
1,209 |
1,210 |
1,191 |
1,198 |
-0.33% |
3,100 |
2024/1/18 |
1,200 |
1,202 |
1,194 |
1,202 |
+0.17% |
2,400 |
2024/1/17 |
1,217 |
1,219 |
1,198 |
1,200 |
-1.40% |
6,900 |
2024/1/16 |
1,224 |
1,224 |
1,217 |
1,217 |
-0.90% |
2,200 |
2024/1/15 |
1,225 |
1,230 |
1,212 |
1,228 |
+0.33% |
2,900 |
2024/1/12 |
1,223 |
1,232 |
1,212 |
1,224 |
-0.49% |
2,500 |
2024/1/11 |
1,252 |
1,252 |
1,220 |
1,230 |
+0.65% |
5,000 |
2024/1/10 |
1,231 |
1,237 |
1,221 |
1,222 |
-0.65% |
4,500 |
2024/1/9 |
1,232 |
1,239 |
1,212 |
1,230 |
-1.28% |
5,300 |
2024/1/5 |
1,255 |
1,255 |
1,231 |
1,246 |
+0.73% |
2,900 |
2024/1/4 |
1,225 |
1,254 |
1,225 |
1,237 |
+1.64% |
5,300 |
2023/12/29 |
1,216 |
1,247 |
1,212 |
1,217 |
+0.58% |
7,500 |
2023/12/28 |
1,194 |
1,215 |
1,163 |
1,210 |
+1.42% |
11,800 |
2023/12/27 |
1,224 |
1,230 |
1,172 |
1,193 |
-1.00% |
34,700 |
2023/12/26 |
1,260 |
1,286 |
1,201 |
1,205 |
+1.09% |
38,600 |
2023/12/25 |
1,208 |
1,211 |
1,192 |
1,192 |
-1.24% |
10,900 |
2023/12/22 |
1,239 |
1,240 |
1,207 |
1,207 |
-2.03% |
9,200 |
2023/12/21 |
1,236 |
1,237 |
1,222 |
1,232 |
+0.16% |
4,400 |
2023/12/20 |
1,235 |
1,241 |
1,220 |
1,230 |
-0.40% |
5,800 |
2023/12/19 |
1,220 |
1,246 |
1,220 |
1,235 |
+1.23% |
3,700 |
2023/12/18 |
1,199 |
1,243 |
1,199 |
1,220 |
+0.16% |
3,000 |
2023/12/15 |
1,191 |
1,227 |
1,183 |
1,218 |
+2.27% |
15,300 |
2023/12/14 |
1,240 |
1,240 |
1,183 |
1,191 |
-3.80% |
21,500 |
2023/12/13 |
1,245 |
1,250 |
1,238 |
1,238 |
+0.00% |
1,000 |
2023/12/12 |
1,258 |
1,270 |
1,231 |
1,238 |
-1.35% |
4,900 |
2023/12/11 |
1,299 |
1,299 |
1,231 |
1,255 |
+0.40% |
6,600 |
2023/12/8 |
1,299 |
1,318 |
1,250 |
1,250 |
-2.80% |
9,200 |
2023/12/7 |
1,322 |
1,322 |
1,278 |
1,286 |
-2.72% |
3,800 |
2023/12/6 |
1,325 |
1,325 |
1,291 |
1,322 |
+2.08% |
4,500 |
2023/12/5 |
1,300 |
1,384 |
1,261 |
1,295 |
-0.31% |
35,300 |
2023/12/4 |
1,265 |
1,365 |
1,265 |
1,299 |
+3.01% |
12,600 |
2023/12/1 |
1,254 |
1,266 |
1,231 |
1,261 |
+1.61% |
5,400 |
2023/11/30 |
1,305 |
1,319 |
1,241 |
1,241 |
-4.69% |
13,700 |
2023/11/29 |
1,300 |
1,314 |
1,299 |
1,302 |
-0.15% |
1,400 |
2023/11/28 |
1,318 |
1,320 |
1,297 |
1,304 |
-0.84% |
1,100 |
2023/11/27 |
1,316 |
1,322 |
1,295 |
1,315 |
-0.08% |
1,900 |
2023/11/24 |
1,349 |
1,352 |
1,316 |
1,316 |
-0.90% |
1,900 |
2023/11/22 |
1,320 |
1,339 |
1,320 |
1,328 |
-1.41% |
1,800 |
2023/11/21 |
1,336 |
1,348 |
1,300 |
1,347 |
+1.66% |
6,600 |
2023/11/20 |
1,297 |
1,339 |
1,297 |
1,325 |
+2.95% |
5,400 |
2023/11/17 |
1,262 |
1,302 |
1,262 |
1,287 |
+1.02% |
4,700 |
2023/11/16 |
1,283 |
1,288 |
1,256 |
1,274 |
+1.68% |
2,200 |
2023/11/15 |
1,247 |
1,261 |
1,247 |
1,253 |
+0.56% |
1,800 |
2023/11/14 |
1,258 |
1,260 |
1,246 |
1,246 |
-0.64% |
1,700 |
2023/11/13 |
1,268 |
1,276 |
1,248 |
1,254 |
-0.95% |
700 |
2023/11/10 |
1,243 |
1,305 |
1,237 |
1,266 |
+0.48% |
4,500 |
2023/11/9 |
1,250 |
1,261 |
1,230 |
1,260 |
+0.00% |
1,600 |
2023/11/8 |
1,267 |
1,297 |
1,260 |
1,260 |
-2.33% |
900 |
2023/11/7 |
1,291 |
1,320 |
1,290 |
1,290 |
-0.08% |
1,300 |
2023/11/6 |
1,261 |
1,293 |
1,253 |
1,291 |
+1.73% |
800 |
2023/11/2 |
1,276 |
1,285 |
1,248 |
1,269 |
+0.16% |
1,800 |
2023/11/1 |
1,243 |
1,270 |
1,243 |
1,267 |
-0.47% |
1,700 |
2023/10/31 |
1,248 |
1,281 |
1,201 |
1,273 |
-1.32% |
17,500 |
2023/10/30 |
1,249 |
1,369 |
1,245 |
1,290 |
+3.28% |
20,000 |
2023/10/27 |
1,230 |
1,270 |
1,230 |
1,249 |
+4.08% |
4,200 |
2023/10/26 |
1,240 |
1,255 |
1,200 |
1,200 |
-4.53% |
6,200 |
2023/10/25 |
1,300 |
1,306 |
1,250 |
1,257 |
+1.37% |
6,400 |
2023/10/24 |
1,231 |
1,259 |
1,217 |
1,240 |
+0.73% |
2,700 |
2023/10/23 |
1,298 |
1,298 |
1,219 |
1,231 |
-2.99% |
8,000 |
2023/10/20 |
1,235 |
1,310 |
1,231 |
1,269 |
+1.44% |
20,000 |
2023/10/19 |
1,338 |
1,338 |
1,213 |
1,251 |
-5.16% |
15,200 |
2023/10/18 |
1,196 |
1,360 |
1,196 |
1,319 |
+8.65% |
22,200 |
2023/10/17 |
1,181 |
1,226 |
1,181 |
1,214 |
+1.85% |
15,800 |
2023/10/16 |
1,173 |
1,212 |
1,168 |
1,192 |
-2.85% |
25,700 |
2023/10/13 |
1,276 |
1,276 |
1,216 |
1,227 |
-5.32% |
15,200 |
2023/10/12 |
1,316 |
1,350 |
1,276 |
1,296 |
-1.82% |
10,500 |
2023/10/11 |
1,333 |
1,335 |
1,318 |
1,320 |
-0.98% |
7,300 |
2023/10/10 |
1,342 |
1,372 |
1,318 |
1,333 |
-2.42% |
10,500 |
2023/10/6 |
1,323 |
1,377 |
1,323 |
1,366 |
+1.26% |
6,800 |
2023/10/5 |
1,323 |
1,350 |
1,317 |
1,349 |
+1.66% |
8,900 |
2023/10/4 |
1,382 |
1,382 |
1,319 |
1,327 |
-3.98% |
12,600 |
2023/10/3 |
1,438 |
1,439 |
1,376 |
1,382 |
-4.89% |
13,500 |
2023/10/2 |
1,460 |
1,470 |
1,437 |
1,453 |
-0.14% |
3,700 |
2023/9/29 |
1,466 |
1,476 |
1,444 |
1,455 |
-0.68% |
9,700 |
2023/9/28 |
1,463 |
1,485 |
1,463 |
1,465 |
+0.21% |
4,200 |
2023/9/27 |
1,465 |
1,486 |
1,462 |
1,462 |
-1.15% |
2,600 |
2023/9/26 |
1,476 |
1,486 |
1,468 |
1,479 |
-0.60% |
25,700 |
|