日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
1,455 |
1,475 |
1,451 |
1,455 |
-3.77% |
18,000 |
2024/3/27 |
1,501 |
1,518 |
1,496 |
1,512 |
+0.20% |
25,600 |
2024/3/26 |
1,497 |
1,510 |
1,476 |
1,509 |
+0.80% |
16,500 |
2024/3/25 |
1,512 |
1,512 |
1,490 |
1,497 |
-0.99% |
21,300 |
2024/3/22 |
1,508 |
1,512 |
1,494 |
1,512 |
+0.47% |
15,000 |
2024/3/21 |
1,533 |
1,534 |
1,503 |
1,505 |
-1.57% |
12,600 |
2024/3/19 |
1,508 |
1,529 |
1,495 |
1,529 |
+1.39% |
15,200 |
2024/3/18 |
1,489 |
1,508 |
1,485 |
1,508 |
+1.62% |
14,300 |
2024/3/15 |
1,472 |
1,485 |
1,472 |
1,484 |
+0.27% |
5,800 |
2024/3/14 |
1,489 |
1,489 |
1,463 |
1,480 |
+0.20% |
5,200 |
2024/3/13 |
1,486 |
1,500 |
1,462 |
1,477 |
-0.07% |
8,000 |
2024/3/12 |
1,463 |
1,488 |
1,459 |
1,478 |
+0.54% |
8,800 |
2024/3/11 |
1,510 |
1,510 |
1,464 |
1,470 |
-3.86% |
28,000 |
2024/3/8 |
1,502 |
1,540 |
1,502 |
1,529 |
+1.26% |
8,500 |
2024/3/7 |
1,546 |
1,546 |
1,510 |
1,510 |
-1.95% |
8,500 |
2024/3/6 |
1,483 |
1,547 |
1,483 |
1,540 |
+2.46% |
18,500 |
2024/3/5 |
1,495 |
1,520 |
1,494 |
1,503 |
+0.54% |
11,200 |
2024/3/4 |
1,538 |
1,546 |
1,483 |
1,495 |
-2.99% |
26,000 |
2024/3/1 |
1,529 |
1,549 |
1,515 |
1,541 |
+1.18% |
16,200 |
2024/2/29 |
1,540 |
1,564 |
1,515 |
1,523 |
-1.23% |
13,100 |
2024/2/28 |
1,520 |
1,570 |
1,520 |
1,542 |
+1.51% |
36,400 |
2024/2/27 |
1,518 |
1,535 |
1,514 |
1,519 |
+0.40% |
16,500 |
2024/2/26 |
1,492 |
1,515 |
1,492 |
1,513 |
+1.54% |
10,400 |
2024/2/22 |
1,496 |
1,516 |
1,490 |
1,490 |
+0.00% |
16,000 |
2024/2/21 |
1,500 |
1,510 |
1,481 |
1,490 |
-1.32% |
10,000 |
2024/2/20 |
1,530 |
1,530 |
1,501 |
1,510 |
-1.63% |
12,000 |
2024/2/19 |
1,496 |
1,535 |
1,495 |
1,535 |
+2.61% |
26,400 |
2024/2/16 |
1,474 |
1,512 |
1,474 |
1,496 |
+1.63% |
14,900 |
2024/2/15 |
1,459 |
1,480 |
1,443 |
1,472 |
+0.89% |
21,300 |
2024/2/14 |
1,490 |
1,490 |
1,450 |
1,459 |
-2.73% |
26,800 |
2024/2/13 |
1,490 |
1,510 |
1,485 |
1,500 |
+0.67% |
31,300 |
2024/2/9 |
1,492 |
1,515 |
1,485 |
1,490 |
-0.93% |
19,400 |
2024/2/8 |
1,486 |
1,506 |
1,471 |
1,504 |
+0.60% |
38,800 |
2024/2/7 |
1,505 |
1,537 |
1,487 |
1,495 |
-1.32% |
51,400 |
2024/2/6 |
1,548 |
1,580 |
1,503 |
1,515 |
-2.13% |
92,900 |
2024/2/5 |
1,515 |
1,597 |
1,515 |
1,548 |
+2.18% |
88,800 |
2024/2/2 |
1,500 |
1,562 |
1,475 |
1,515 |
+1.00% |
193,700 |
2024/2/1 |
1,485 |
1,526 |
1,422 |
1,500 |
+20.48% |
436,700 |
2024/1/31 |
1,260 |
1,261 |
1,228 |
1,245 |
-0.80% |
34,800 |
2024/1/30 |
1,250 |
1,275 |
1,246 |
1,255 |
+0.72% |
44,100 |
2024/1/29 |
1,225 |
1,249 |
1,221 |
1,246 |
+2.13% |
20,300 |
2024/1/26 |
1,229 |
1,229 |
1,210 |
1,220 |
-0.41% |
16,900 |
2024/1/25 |
1,202 |
1,225 |
1,202 |
1,225 |
+2.17% |
19,700 |
2024/1/24 |
1,203 |
1,203 |
1,187 |
1,199 |
-0.25% |
14,200 |
2024/1/23 |
1,220 |
1,221 |
1,200 |
1,202 |
+0.17% |
18,200 |
2024/1/22 |
1,180 |
1,205 |
1,178 |
1,200 |
+1.69% |
21,700 |
2024/1/19 |
1,157 |
1,181 |
1,157 |
1,180 |
+2.16% |
24,700 |
2024/1/18 |
1,155 |
1,164 |
1,152 |
1,155 |
-0.43% |
9,900 |
2024/1/17 |
1,159 |
1,170 |
1,150 |
1,160 |
+0.17% |
23,200 |
2024/1/16 |
1,187 |
1,189 |
1,155 |
1,158 |
-1.70% |
24,500 |
2024/1/15 |
1,154 |
1,187 |
1,154 |
1,178 |
+2.26% |
21,800 |
2024/1/12 |
1,176 |
1,176 |
1,146 |
1,152 |
-2.29% |
27,800 |
2024/1/11 |
1,175 |
1,188 |
1,172 |
1,179 |
+0.17% |
18,400 |
2024/1/10 |
1,156 |
1,190 |
1,156 |
1,177 |
+1.90% |
39,600 |
2024/1/9 |
1,144 |
1,158 |
1,144 |
1,155 |
+1.05% |
18,100 |
2024/1/5 |
1,153 |
1,157 |
1,136 |
1,143 |
-0.70% |
19,700 |
2024/1/4 |
1,145 |
1,157 |
1,130 |
1,151 |
+0.52% |
19,300 |
2023/12/29 |
1,132 |
1,154 |
1,132 |
1,145 |
+1.15% |
12,500 |
2023/12/28 |
1,123 |
1,140 |
1,121 |
1,132 |
+1.16% |
12,800 |
2023/12/27 |
1,103 |
1,119 |
1,103 |
1,119 |
+1.45% |
19,200 |
2023/12/26 |
1,104 |
1,116 |
1,103 |
1,103 |
+0.09% |
13,800 |
2023/12/25 |
1,116 |
1,116 |
1,102 |
1,102 |
-0.81% |
15,200 |
2023/12/22 |
1,109 |
1,118 |
1,102 |
1,111 |
+0.36% |
10,400 |
2023/12/21 |
1,128 |
1,128 |
1,106 |
1,107 |
-2.47% |
23,900 |
2023/12/20 |
1,129 |
1,141 |
1,122 |
1,135 |
+0.53% |
20,000 |
2023/12/19 |
1,115 |
1,132 |
1,114 |
1,129 |
+1.07% |
6,800 |
2023/12/18 |
1,122 |
1,124 |
1,109 |
1,117 |
-1.59% |
13,700 |
2023/12/15 |
1,113 |
1,137 |
1,113 |
1,135 |
+2.25% |
15,900 |
2023/12/14 |
1,137 |
1,140 |
1,110 |
1,110 |
-3.39% |
19,700 |
2023/12/13 |
1,150 |
1,150 |
1,138 |
1,149 |
+0.52% |
7,700 |
2023/12/12 |
1,153 |
1,153 |
1,135 |
1,143 |
-0.44% |
4,300 |
2023/12/11 |
1,130 |
1,148 |
1,127 |
1,148 |
+2.41% |
15,500 |
2023/12/8 |
1,140 |
1,141 |
1,121 |
1,121 |
-2.18% |
18,300 |
2023/12/7 |
1,158 |
1,158 |
1,145 |
1,146 |
-1.12% |
8,600 |
2023/12/6 |
1,136 |
1,159 |
1,135 |
1,159 |
+2.02% |
13,100 |
2023/12/5 |
1,141 |
1,146 |
1,136 |
1,136 |
-0.70% |
12,200 |
2023/12/4 |
1,146 |
1,164 |
1,140 |
1,144 |
+0.79% |
31,100 |
2023/12/1 |
1,136 |
1,142 |
1,132 |
1,135 |
-0.61% |
10,600 |
2023/11/30 |
1,130 |
1,142 |
1,125 |
1,142 |
+1.51% |
11,400 |
2023/11/29 |
1,142 |
1,146 |
1,119 |
1,125 |
-1.49% |
24,500 |
2023/11/28 |
1,142 |
1,155 |
1,140 |
1,142 |
-0.61% |
9,200 |
2023/11/27 |
1,156 |
1,158 |
1,133 |
1,149 |
+0.26% |
28,100 |
2023/11/24 |
1,137 |
1,146 |
1,132 |
1,146 |
+1.24% |
14,200 |
2023/11/22 |
1,124 |
1,141 |
1,118 |
1,132 |
+0.53% |
26,700 |
2023/11/21 |
1,162 |
1,162 |
1,120 |
1,126 |
-2.00% |
41,400 |
2023/11/20 |
1,156 |
1,168 |
1,144 |
1,149 |
-0.52% |
25,000 |
2023/11/17 |
1,124 |
1,155 |
1,121 |
1,155 |
+2.39% |
15,000 |
2023/11/16 |
1,125 |
1,139 |
1,118 |
1,128 |
+0.27% |
20,100 |
2023/11/15 |
1,127 |
1,131 |
1,119 |
1,125 |
-0.27% |
13,200 |
2023/11/14 |
1,127 |
1,132 |
1,118 |
1,128 |
+0.45% |
10,100 |
2023/11/13 |
1,145 |
1,145 |
1,120 |
1,123 |
-1.92% |
17,500 |
2023/11/10 |
1,155 |
1,155 |
1,135 |
1,145 |
-0.26% |
20,000 |
2023/11/9 |
1,115 |
1,154 |
1,115 |
1,148 |
+2.96% |
31,100 |
2023/11/8 |
1,160 |
1,160 |
1,101 |
1,115 |
-2.96% |
43,400 |
2023/11/7 |
1,170 |
1,180 |
1,140 |
1,149 |
-0.43% |
41,700 |
2023/11/6 |
1,177 |
1,177 |
1,147 |
1,154 |
+0.61% |
34,000 |
2023/11/2 |
1,188 |
1,197 |
1,139 |
1,147 |
-3.37% |
87,500 |
2023/11/1 |
1,215 |
1,216 |
1,170 |
1,187 |
-14.97% |
151,000 |
2023/10/31 |
1,395 |
1,401 |
1,365 |
1,396 |
+2.27% |
23,600 |
2023/10/30 |
1,435 |
1,439 |
1,365 |
1,365 |
-5.54% |
35,900 |
2023/10/27 |
1,413 |
1,445 |
1,413 |
1,445 |
+3.36% |
17,700 |
2023/10/26 |
1,426 |
1,434 |
1,391 |
1,398 |
-3.25% |
18,800 |
2023/10/25 |
1,435 |
1,464 |
1,428 |
1,445 |
+1.90% |
22,200 |
2023/10/24 |
1,388 |
1,418 |
1,367 |
1,418 |
+2.98% |
15,100 |
2023/10/23 |
1,375 |
1,403 |
1,375 |
1,377 |
-1.01% |
14,200 |
2023/10/20 |
1,355 |
1,405 |
1,355 |
1,391 |
+1.46% |
17,700 |
2023/10/19 |
1,395 |
1,399 |
1,365 |
1,371 |
-3.45% |
32,100 |
2023/10/18 |
1,446 |
1,455 |
1,394 |
1,420 |
-2.94% |
49,000 |
2023/10/17 |
1,480 |
1,498 |
1,457 |
1,463 |
+0.34% |
19,000 |
2023/10/16 |
1,529 |
1,536 |
1,454 |
1,458 |
-5.14% |
31,800 |
2023/10/13 |
1,482 |
1,571 |
1,471 |
1,537 |
+4.49% |
79,800 |
2023/10/12 |
1,489 |
1,489 |
1,458 |
1,471 |
+0.82% |
16,800 |
2023/10/11 |
1,451 |
1,466 |
1,435 |
1,459 |
-0.34% |
24,000 |
2023/10/10 |
1,451 |
1,481 |
1,451 |
1,464 |
+1.88% |
12,300 |
2023/10/6 |
1,414 |
1,445 |
1,412 |
1,437 |
+1.70% |
12,900 |
2023/10/5 |
1,369 |
1,426 |
1,369 |
1,413 |
+2.91% |
22,900 |
2023/10/4 |
1,420 |
1,420 |
1,369 |
1,373 |
-3.72% |
50,200 |
2023/10/3 |
1,452 |
1,458 |
1,420 |
1,426 |
-2.19% |
24,000 |
2023/10/2 |
1,455 |
1,499 |
1,455 |
1,458 |
+0.21% |
15,100 |
2023/9/29 |
1,499 |
1,503 |
1,450 |
1,455 |
-3.13% |
25,300 |
2023/9/28 |
1,491 |
1,525 |
1,491 |
1,502 |
+0.74% |
11,800 |
2023/9/27 |
1,488 |
1,503 |
1,463 |
1,491 |
-0.86% |
22,900 |
2023/9/26 |
1,531 |
1,531 |
1,500 |
1,504 |
-1.64% |
16,600 |
|