日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
1,531 |
1,540 |
1,486 |
1,486 |
-6.25% |
63,400 |
2024/3/27 |
1,580 |
1,594 |
1,580 |
1,585 |
+0.06% |
62,700 |
2024/3/26 |
1,572 |
1,585 |
1,560 |
1,584 |
+0.25% |
16,400 |
2024/3/25 |
1,606 |
1,606 |
1,580 |
1,580 |
-1.37% |
26,200 |
2024/3/22 |
1,611 |
1,615 |
1,583 |
1,602 |
-0.37% |
27,800 |
2024/3/21 |
1,561 |
1,608 |
1,560 |
1,608 |
+4.01% |
35,400 |
2024/3/19 |
1,560 |
1,571 |
1,545 |
1,546 |
-0.90% |
34,200 |
2024/3/18 |
1,550 |
1,560 |
1,537 |
1,560 |
+2.16% |
23,000 |
2024/3/15 |
1,521 |
1,545 |
1,518 |
1,527 |
+0.79% |
20,900 |
2024/3/14 |
1,506 |
1,515 |
1,503 |
1,515 |
+1.00% |
8,500 |
2024/3/13 |
1,515 |
1,515 |
1,485 |
1,500 |
-0.33% |
15,900 |
2024/3/12 |
1,493 |
1,505 |
1,468 |
1,505 |
+1.28% |
18,600 |
2024/3/11 |
1,536 |
1,536 |
1,465 |
1,486 |
-3.44% |
43,100 |
2024/3/8 |
1,512 |
1,544 |
1,508 |
1,539 |
+1.58% |
37,300 |
2024/3/7 |
1,488 |
1,515 |
1,488 |
1,515 |
+2.36% |
32,800 |
2024/3/6 |
1,463 |
1,484 |
1,462 |
1,480 |
+0.48% |
16,300 |
2024/3/5 |
1,450 |
1,473 |
1,440 |
1,473 |
+1.59% |
20,200 |
2024/3/4 |
1,470 |
1,472 |
1,450 |
1,450 |
-1.09% |
32,100 |
2024/3/1 |
1,455 |
1,466 |
1,451 |
1,466 |
+0.89% |
15,800 |
2024/2/29 |
1,433 |
1,458 |
1,426 |
1,453 |
+1.89% |
19,000 |
2024/2/28 |
1,423 |
1,451 |
1,421 |
1,426 |
+0.85% |
24,600 |
2024/2/27 |
1,410 |
1,431 |
1,402 |
1,414 |
+0.64% |
25,800 |
2024/2/26 |
1,422 |
1,423 |
1,399 |
1,405 |
-1.20% |
31,200 |
2024/2/22 |
1,404 |
1,422 |
1,401 |
1,422 |
+1.50% |
22,400 |
2024/2/21 |
1,405 |
1,414 |
1,398 |
1,401 |
-0.78% |
12,700 |
2024/2/20 |
1,422 |
1,425 |
1,409 |
1,412 |
-0.63% |
16,100 |
2024/2/19 |
1,400 |
1,421 |
1,393 |
1,421 |
+2.45% |
24,900 |
2024/2/16 |
1,379 |
1,394 |
1,379 |
1,387 |
+0.58% |
14,800 |
2024/2/15 |
1,393 |
1,398 |
1,378 |
1,379 |
-0.86% |
19,200 |
2024/2/14 |
1,395 |
1,398 |
1,386 |
1,391 |
-0.64% |
22,600 |
2024/2/13 |
1,396 |
1,402 |
1,393 |
1,400 |
+0.29% |
11,500 |
2024/2/9 |
1,397 |
1,412 |
1,392 |
1,396 |
-0.71% |
22,300 |
2024/2/8 |
1,402 |
1,410 |
1,394 |
1,406 |
+0.21% |
29,100 |
2024/2/7 |
1,403 |
1,411 |
1,403 |
1,403 |
+0.00% |
7,600 |
2024/2/6 |
1,412 |
1,416 |
1,403 |
1,403 |
-0.64% |
10,800 |
2024/2/5 |
1,414 |
1,425 |
1,403 |
1,412 |
+0.57% |
17,500 |
2024/2/2 |
1,415 |
1,415 |
1,400 |
1,404 |
-0.78% |
24,900 |
2024/2/1 |
1,410 |
1,417 |
1,403 |
1,415 |
-0.14% |
17,500 |
2024/1/31 |
1,410 |
1,428 |
1,402 |
1,417 |
+0.50% |
30,700 |
2024/1/30 |
1,442 |
1,442 |
1,410 |
1,410 |
-2.08% |
81,600 |
2024/1/29 |
1,416 |
1,445 |
1,406 |
1,440 |
-0.41% |
38,900 |
2024/1/26 |
1,439 |
1,466 |
1,428 |
1,446 |
+0.84% |
44,900 |
2024/1/25 |
1,448 |
1,458 |
1,430 |
1,434 |
-0.69% |
32,100 |
2024/1/24 |
1,405 |
1,445 |
1,405 |
1,444 |
+2.41% |
27,400 |
2024/1/23 |
1,418 |
1,426 |
1,410 |
1,410 |
-0.56% |
14,300 |
2024/1/22 |
1,406 |
1,419 |
1,404 |
1,418 |
+1.72% |
17,300 |
2024/1/19 |
1,408 |
1,408 |
1,393 |
1,394 |
-0.99% |
17,800 |
2024/1/18 |
1,388 |
1,408 |
1,385 |
1,408 |
+1.73% |
18,000 |
2024/1/17 |
1,393 |
1,400 |
1,384 |
1,384 |
-0.57% |
16,400 |
2024/1/16 |
1,400 |
1,400 |
1,380 |
1,392 |
-0.64% |
18,000 |
2024/1/15 |
1,383 |
1,401 |
1,383 |
1,401 |
+1.74% |
19,000 |
2024/1/12 |
1,393 |
1,393 |
1,374 |
1,377 |
-1.64% |
34,000 |
2024/1/11 |
1,395 |
1,414 |
1,385 |
1,400 |
+1.23% |
33,600 |
2024/1/10 |
1,397 |
1,398 |
1,383 |
1,383 |
-0.50% |
17,700 |
2024/1/9 |
1,381 |
1,391 |
1,380 |
1,390 |
+0.72% |
20,100 |
2024/1/5 |
1,360 |
1,380 |
1,360 |
1,380 |
+1.85% |
25,100 |
2024/1/4 |
1,358 |
1,362 |
1,350 |
1,355 |
-0.15% |
22,000 |
2023/12/29 |
1,358 |
1,360 |
1,350 |
1,357 |
+0.37% |
8,900 |
2023/12/28 |
1,356 |
1,360 |
1,350 |
1,352 |
-0.73% |
12,800 |
2023/12/27 |
1,341 |
1,362 |
1,341 |
1,362 |
+1.41% |
14,400 |
2023/12/26 |
1,339 |
1,343 |
1,336 |
1,343 |
+0.30% |
8,400 |
2023/12/25 |
1,346 |
1,349 |
1,336 |
1,339 |
-0.45% |
6,400 |
2023/12/22 |
1,338 |
1,345 |
1,330 |
1,345 |
+1.51% |
13,000 |
2023/12/21 |
1,336 |
1,340 |
1,325 |
1,325 |
-0.97% |
13,400 |
2023/12/20 |
1,357 |
1,357 |
1,338 |
1,338 |
-0.89% |
22,400 |
2023/12/19 |
1,345 |
1,355 |
1,337 |
1,350 |
+0.07% |
21,000 |
2023/12/18 |
1,335 |
1,354 |
1,330 |
1,349 |
-0.07% |
17,800 |
2023/12/15 |
1,360 |
1,365 |
1,347 |
1,350 |
-0.07% |
13,200 |
2023/12/14 |
1,367 |
1,367 |
1,338 |
1,351 |
-1.17% |
26,600 |
2023/12/13 |
1,370 |
1,379 |
1,366 |
1,367 |
-0.22% |
13,400 |
2023/12/12 |
1,371 |
1,379 |
1,353 |
1,370 |
+0.66% |
24,300 |
2023/12/11 |
1,355 |
1,371 |
1,351 |
1,361 |
+1.19% |
29,300 |
2023/12/8 |
1,338 |
1,355 |
1,331 |
1,345 |
+1.05% |
28,300 |
2023/12/7 |
1,326 |
1,333 |
1,319 |
1,331 |
+0.38% |
10,900 |
2023/12/6 |
1,316 |
1,327 |
1,316 |
1,326 |
+1.14% |
13,900 |
2023/12/5 |
1,324 |
1,327 |
1,311 |
1,311 |
-1.58% |
15,800 |
2023/12/4 |
1,324 |
1,335 |
1,320 |
1,332 |
+0.30% |
13,800 |
2023/12/1 |
1,333 |
1,333 |
1,321 |
1,328 |
+0.23% |
8,800 |
2023/11/30 |
1,325 |
1,331 |
1,318 |
1,325 |
+0.38% |
8,100 |
2023/11/29 |
1,336 |
1,343 |
1,320 |
1,320 |
-1.57% |
27,000 |
2023/11/28 |
1,344 |
1,353 |
1,331 |
1,341 |
-0.22% |
13,400 |
2023/11/27 |
1,334 |
1,344 |
1,330 |
1,344 |
+1.20% |
19,500 |
2023/11/24 |
1,337 |
1,337 |
1,323 |
1,328 |
-0.30% |
9,200 |
2023/11/22 |
1,317 |
1,332 |
1,317 |
1,332 |
+1.22% |
19,300 |
2023/11/21 |
1,320 |
1,327 |
1,311 |
1,316 |
-0.38% |
15,400 |
2023/11/20 |
1,331 |
1,346 |
1,321 |
1,321 |
-0.75% |
21,000 |
2023/11/17 |
1,306 |
1,331 |
1,306 |
1,331 |
+2.31% |
21,800 |
2023/11/16 |
1,313 |
1,334 |
1,301 |
1,301 |
-0.91% |
19,300 |
2023/11/15 |
1,323 |
1,323 |
1,305 |
1,313 |
-0.30% |
17,500 |
2023/11/14 |
1,335 |
1,335 |
1,313 |
1,317 |
-0.98% |
21,500 |
2023/11/13 |
1,318 |
1,333 |
1,311 |
1,330 |
+2.07% |
22,700 |
2023/11/10 |
1,318 |
1,318 |
1,294 |
1,303 |
-0.46% |
28,800 |
2023/11/9 |
1,313 |
1,313 |
1,286 |
1,309 |
+0.46% |
37,200 |
2023/11/8 |
1,360 |
1,360 |
1,294 |
1,303 |
-4.05% |
54,500 |
2023/11/7 |
1,353 |
1,371 |
1,345 |
1,358 |
+0.30% |
18,500 |
2023/11/6 |
1,398 |
1,398 |
1,354 |
1,354 |
-1.24% |
31,800 |
2023/11/2 |
1,388 |
1,392 |
1,354 |
1,371 |
-0.65% |
42,300 |
2023/11/1 |
1,365 |
1,380 |
1,347 |
1,380 |
+2.76% |
31,900 |
2023/10/31 |
1,327 |
1,347 |
1,311 |
1,343 |
+3.55% |
67,000 |
2023/10/30 |
1,342 |
1,361 |
1,297 |
1,297 |
-2.85% |
98,900 |
2023/10/27 |
1,308 |
1,335 |
1,308 |
1,335 |
+2.06% |
22,000 |
2023/10/26 |
1,302 |
1,316 |
1,299 |
1,308 |
-0.46% |
23,700 |
2023/10/25 |
1,313 |
1,326 |
1,307 |
1,314 |
+0.84% |
20,900 |
2023/10/24 |
1,325 |
1,325 |
1,291 |
1,303 |
-1.29% |
30,000 |
2023/10/23 |
1,334 |
1,342 |
1,320 |
1,320 |
-1.05% |
15,800 |
2023/10/20 |
1,350 |
1,357 |
1,322 |
1,334 |
-1.26% |
37,000 |
2023/10/19 |
1,335 |
1,354 |
1,335 |
1,351 |
+0.07% |
26,600 |
2023/10/18 |
1,325 |
1,350 |
1,325 |
1,350 |
+2.51% |
32,900 |
2023/10/17 |
1,317 |
1,322 |
1,304 |
1,317 |
+0.30% |
18,000 |
2023/10/16 |
1,310 |
1,317 |
1,303 |
1,313 |
-0.83% |
20,500 |
2023/10/13 |
1,330 |
1,343 |
1,319 |
1,324 |
-1.27% |
21,100 |
2023/10/12 |
1,335 |
1,343 |
1,320 |
1,341 |
+0.75% |
19,300 |
2023/10/11 |
1,340 |
1,347 |
1,331 |
1,331 |
-0.60% |
23,200 |
2023/10/10 |
1,357 |
1,370 |
1,303 |
1,339 |
-2.69% |
136,700 |
2023/10/6 |
1,381 |
1,389 |
1,361 |
1,376 |
-0.36% |
18,600 |
2023/10/5 |
1,331 |
1,387 |
1,331 |
1,381 |
+3.83% |
32,800 |
2023/10/4 |
1,349 |
1,359 |
1,325 |
1,330 |
-2.71% |
53,200 |
2023/10/3 |
1,400 |
1,400 |
1,367 |
1,367 |
-3.12% |
28,800 |
2023/10/2 |
1,416 |
1,451 |
1,407 |
1,411 |
+0.43% |
38,400 |
2023/9/29 |
1,439 |
1,439 |
1,405 |
1,405 |
-2.50% |
35,700 |
2023/9/28 |
1,437 |
1,461 |
1,422 |
1,441 |
-1.44% |
26,100 |
2023/9/27 |
1,448 |
1,465 |
1,436 |
1,462 |
+0.62% |
34,700 |
2023/9/26 |
1,431 |
1,461 |
1,429 |
1,453 |
+1.61% |
29,000 |
|