日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
1,502 |
1,546 |
1,475 |
1,539 |
-4.53% |
10,400 |
2024/3/27 |
1,640 |
1,640 |
1,597 |
1,612 |
-3.01% |
8,700 |
2024/3/26 |
1,634 |
1,726 |
1,616 |
1,662 |
+1.96% |
17,800 |
2024/3/25 |
1,582 |
1,634 |
1,564 |
1,630 |
+2.64% |
11,600 |
2024/3/22 |
1,513 |
1,610 |
1,503 |
1,588 |
+6.08% |
15,500 |
2024/3/21 |
1,510 |
1,511 |
1,486 |
1,497 |
-1.12% |
6,900 |
2024/3/19 |
1,486 |
1,515 |
1,485 |
1,514 |
+2.09% |
9,100 |
2024/3/18 |
1,459 |
1,500 |
1,419 |
1,483 |
+4.44% |
17,900 |
2024/3/15 |
1,411 |
1,456 |
1,394 |
1,420 |
+1.50% |
9,800 |
2024/3/14 |
1,364 |
1,399 |
1,348 |
1,399 |
+4.01% |
9,400 |
2024/3/13 |
1,339 |
1,345 |
1,330 |
1,345 |
+0.67% |
2,000 |
2024/3/12 |
1,321 |
1,336 |
1,321 |
1,336 |
+1.29% |
1,100 |
2024/3/11 |
1,338 |
1,339 |
1,290 |
1,319 |
-1.42% |
5,600 |
2024/3/8 |
1,345 |
1,345 |
1,332 |
1,338 |
-0.30% |
1,600 |
2024/3/7 |
1,339 |
1,346 |
1,330 |
1,342 |
+1.21% |
2,800 |
2024/3/6 |
1,341 |
1,344 |
1,325 |
1,326 |
-1.12% |
8,700 |
2024/3/5 |
1,340 |
1,352 |
1,299 |
1,341 |
+0.37% |
10,500 |
2024/3/4 |
1,350 |
1,350 |
1,315 |
1,336 |
-0.07% |
7,300 |
2024/3/1 |
1,316 |
1,359 |
1,314 |
1,337 |
+1.60% |
13,600 |
2024/2/29 |
1,317 |
1,325 |
1,313 |
1,316 |
-0.15% |
3,400 |
2024/2/28 |
1,318 |
1,318 |
1,305 |
1,318 |
+0.00% |
1,700 |
2024/2/27 |
1,317 |
1,318 |
1,307 |
1,318 |
+0.00% |
1,200 |
2024/2/26 |
1,322 |
1,323 |
1,317 |
1,318 |
-0.83% |
4,200 |
2024/2/22 |
1,316 |
1,330 |
1,304 |
1,329 |
+1.06% |
4,600 |
2024/2/21 |
1,301 |
1,330 |
1,301 |
1,315 |
+0.77% |
3,900 |
2024/2/20 |
1,310 |
1,310 |
1,293 |
1,305 |
-0.99% |
6,900 |
2024/2/19 |
1,318 |
1,325 |
1,318 |
1,318 |
+0.08% |
5,700 |
2024/2/16 |
1,335 |
1,335 |
1,317 |
1,317 |
-0.30% |
3,600 |
2024/2/15 |
1,341 |
1,341 |
1,315 |
1,321 |
-1.49% |
2,200 |
2024/2/14 |
1,356 |
1,360 |
1,312 |
1,341 |
-1.40% |
3,300 |
2024/2/13 |
1,353 |
1,386 |
1,353 |
1,360 |
-0.73% |
6,000 |
2024/2/9 |
1,390 |
1,390 |
1,337 |
1,370 |
+3.01% |
8,200 |
2024/2/8 |
1,323 |
1,335 |
1,308 |
1,330 |
+1.45% |
6,000 |
2024/2/7 |
1,320 |
1,320 |
1,248 |
1,311 |
+0.23% |
6,900 |
2024/2/6 |
1,310 |
1,310 |
1,301 |
1,308 |
+0.54% |
2,900 |
2024/2/5 |
1,309 |
1,310 |
1,301 |
1,301 |
-0.54% |
1,400 |
2024/2/2 |
1,301 |
1,309 |
1,295 |
1,308 |
+0.54% |
1,000 |
2024/2/1 |
1,309 |
1,316 |
1,301 |
1,301 |
+0.00% |
2,500 |
2024/1/31 |
1,297 |
1,309 |
1,297 |
1,301 |
+0.31% |
700 |
2024/1/30 |
1,298 |
1,310 |
1,297 |
1,297 |
-0.08% |
3,000 |
2024/1/29 |
1,291 |
1,307 |
1,291 |
1,298 |
+0.31% |
1,700 |
2024/1/26 |
1,305 |
1,307 |
1,294 |
1,294 |
-0.46% |
1,500 |
2024/1/25 |
1,307 |
1,307 |
1,300 |
1,300 |
+0.00% |
2,800 |
2024/1/24 |
1,300 |
1,310 |
1,295 |
1,300 |
-0.23% |
1,900 |
2024/1/23 |
1,300 |
1,310 |
1,290 |
1,303 |
+0.54% |
3,700 |
2024/1/22 |
1,297 |
1,307 |
1,296 |
1,296 |
+1.01% |
1,300 |
2024/1/19 |
1,300 |
1,305 |
1,277 |
1,283 |
-1.16% |
2,400 |
2024/1/18 |
1,301 |
1,313 |
1,297 |
1,298 |
-1.07% |
3,700 |
2024/1/17 |
1,312 |
1,313 |
1,311 |
1,312 |
-0.23% |
800 |
2024/1/16 |
1,315 |
1,315 |
1,303 |
1,315 |
+0.00% |
5,900 |
2024/1/15 |
1,292 |
1,315 |
1,291 |
1,315 |
+0.54% |
5,100 |
2024/1/12 |
1,309 |
1,309 |
1,308 |
1,308 |
+0.62% |
500 |
2024/1/11 |
1,298 |
1,304 |
1,298 |
1,300 |
+0.15% |
1,700 |
2024/1/10 |
1,300 |
1,300 |
1,270 |
1,298 |
-0.15% |
4,700 |
2024/1/9 |
1,264 |
1,324 |
1,264 |
1,300 |
+3.17% |
18,200 |
2024/1/5 |
1,280 |
1,280 |
1,233 |
1,260 |
-1.56% |
7,900 |
2024/1/4 |
1,150 |
1,280 |
1,150 |
1,280 |
+7.20% |
8,200 |
2023/12/29 |
1,221 |
1,221 |
1,190 |
1,194 |
-0.75% |
700 |
2023/12/28 |
1,174 |
1,208 |
1,174 |
1,203 |
+1.01% |
2,900 |
2023/12/27 |
1,199 |
1,217 |
1,191 |
1,191 |
-0.25% |
1,600 |
2023/12/26 |
1,200 |
1,200 |
1,185 |
1,194 |
-0.50% |
2,900 |
2023/12/25 |
1,180 |
1,215 |
1,180 |
1,200 |
+1.69% |
7,400 |
2023/12/22 |
1,128 |
1,230 |
1,125 |
1,180 |
+4.61% |
9,400 |
2023/12/21 |
1,105 |
1,128 |
1,105 |
1,128 |
+1.26% |
3,300 |
2023/12/20 |
1,110 |
1,124 |
1,110 |
1,114 |
+0.54% |
1,400 |
2023/12/19 |
1,110 |
1,110 |
1,084 |
1,108 |
+2.88% |
7,200 |
2023/12/18 |
1,094 |
1,094 |
1,073 |
1,077 |
-2.27% |
4,400 |
2023/12/15 |
1,082 |
1,103 |
1,082 |
1,102 |
-0.18% |
4,900 |
2023/12/14 |
1,118 |
1,119 |
1,104 |
1,104 |
-1.16% |
4,500 |
2023/12/13 |
1,116 |
1,117 |
1,111 |
1,117 |
-0.18% |
2,300 |
2023/12/12 |
1,114 |
1,119 |
1,109 |
1,119 |
+0.81% |
25,600 |
2023/12/11 |
1,115 |
1,119 |
1,110 |
1,110 |
+0.00% |
6,000 |
2023/12/8 |
1,095 |
1,135 |
1,095 |
1,110 |
+0.91% |
8,100 |
2023/12/7 |
1,093 |
1,100 |
1,085 |
1,100 |
+1.20% |
4,600 |
2023/12/6 |
1,087 |
1,091 |
1,084 |
1,087 |
+0.00% |
1,900 |
2023/12/5 |
1,094 |
1,094 |
1,080 |
1,087 |
-0.28% |
2,200 |
2023/12/4 |
1,093 |
1,095 |
1,087 |
1,090 |
-0.18% |
3,200 |
2023/12/1 |
1,093 |
1,093 |
1,087 |
1,092 |
+0.46% |
300 |
2023/11/30 |
1,080 |
1,090 |
1,080 |
1,087 |
+0.56% |
400 |
2023/11/29 |
1,081 |
1,089 |
1,078 |
1,081 |
-1.01% |
700 |
2023/11/28 |
1,085 |
1,096 |
1,085 |
1,092 |
+0.37% |
1,700 |
2023/11/27 |
1,091 |
1,096 |
1,088 |
1,088 |
+0.00% |
7,300 |
2023/11/24 |
1,073 |
1,088 |
1,073 |
1,088 |
+1.40% |
5,000 |
2023/11/22 |
1,075 |
1,080 |
1,073 |
1,073 |
+0.28% |
1,500 |
2023/11/21 |
1,083 |
1,083 |
1,065 |
1,070 |
-0.56% |
2,400 |
2023/11/20 |
1,079 |
1,081 |
1,076 |
1,076 |
-0.37% |
1,200 |
2023/11/17 |
1,079 |
1,080 |
1,075 |
1,080 |
+0.00% |
2,800 |
2023/11/16 |
1,088 |
1,088 |
1,068 |
1,080 |
-0.18% |
1,800 |
2023/11/15 |
1,083 |
1,083 |
1,070 |
1,082 |
-0.09% |
1,000 |
2023/11/14 |
1,071 |
1,083 |
1,071 |
1,083 |
+1.21% |
400 |
2023/11/13 |
1,093 |
1,093 |
1,061 |
1,070 |
-0.74% |
2,500 |
2023/11/10 |
1,057 |
1,079 |
1,047 |
1,078 |
+2.18% |
3,700 |
2023/11/9 |
1,055 |
1,055 |
1,043 |
1,055 |
+0.00% |
2,000 |
2023/11/8 |
1,058 |
1,059 |
1,055 |
1,055 |
-1.03% |
800 |
2023/11/7 |
1,057 |
1,067 |
1,057 |
1,066 |
+0.85% |
300 |
2023/11/6 |
1,060 |
1,060 |
1,056 |
1,057 |
+0.19% |
1,900 |
2023/11/2 |
1,061 |
1,062 |
1,055 |
1,055 |
-1.77% |
900 |
2023/11/1 |
1,057 |
1,074 |
1,057 |
1,074 |
+1.70% |
500 |
2023/10/31 |
1,065 |
1,065 |
1,056 |
1,056 |
-0.38% |
800 |
2023/10/30 |
1,061 |
1,073 |
1,056 |
1,060 |
+0.28% |
1,500 |
2023/10/27 |
1,061 |
1,066 |
1,057 |
1,057 |
-0.28% |
1,200 |
2023/10/26 |
1,060 |
1,060 |
1,050 |
1,060 |
-0.09% |
800 |
2023/10/25 |
1,077 |
1,077 |
1,051 |
1,061 |
+0.57% |
3,100 |
2023/10/24 |
1,055 |
1,055 |
1,045 |
1,055 |
+1.64% |
1,300 |
2023/10/23 |
1,041 |
1,049 |
1,030 |
1,038 |
-1.14% |
2,400 |
2023/10/20 |
1,040 |
1,052 |
1,040 |
1,050 |
+1.16% |
900 |
2023/10/19 |
1,054 |
1,054 |
1,038 |
1,038 |
-1.14% |
900 |
2023/10/18 |
1,053 |
1,053 |
1,036 |
1,050 |
+2.54% |
3,700 |
2023/10/17 |
1,034 |
1,036 |
1,024 |
1,024 |
+0.10% |
1,600 |
2023/10/16 |
1,020 |
1,025 |
1,020 |
1,023 |
+0.10% |
2,600 |
2023/10/13 |
1,050 |
1,050 |
1,022 |
1,022 |
-0.97% |
2,300 |
2023/10/12 |
1,049 |
1,049 |
1,017 |
1,032 |
-0.19% |
2,400 |
2023/10/11 |
1,041 |
1,041 |
1,034 |
1,034 |
-0.67% |
2,100 |
2023/10/10 |
1,035 |
1,041 |
1,035 |
1,041 |
+0.58% |
2,400 |
2023/10/6 |
1,032 |
1,035 |
1,030 |
1,035 |
+0.49% |
1,100 |
2023/10/5 |
980 |
1,040 |
980 |
1,030 |
+5.42% |
2,200 |
2023/10/4 |
1,030 |
1,035 |
977 |
977 |
-7.39% |
6,200 |
2023/10/3 |
1,061 |
1,069 |
1,055 |
1,055 |
-0.57% |
1,700 |
2023/10/2 |
1,057 |
1,077 |
1,057 |
1,061 |
-0.38% |
3,200 |
2023/9/29 |
1,088 |
1,091 |
1,065 |
1,065 |
-1.30% |
1,400 |
2023/9/28 |
1,082 |
1,096 |
1,066 |
1,079 |
+0.56% |
1,900 |
2023/9/27 |
1,083 |
1,083 |
1,063 |
1,073 |
-0.92% |
5,200 |
2023/9/26 |
1,095 |
1,095 |
1,083 |
1,083 |
-1.10% |
3,000 |
|