日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
1,828 |
1,830 |
1,772 |
1,774 |
-1.33% |
41,000 |
2024/3/27 |
1,797 |
1,816 |
1,791 |
1,798 |
+0.06% |
22,900 |
2024/3/26 |
1,800 |
1,823 |
1,797 |
1,797 |
-0.55% |
24,700 |
2024/3/25 |
1,809 |
1,874 |
1,803 |
1,807 |
-0.39% |
46,000 |
2024/3/22 |
1,816 |
1,822 |
1,796 |
1,814 |
-0.49% |
26,000 |
2024/3/21 |
1,793 |
1,825 |
1,784 |
1,823 |
+2.76% |
37,600 |
2024/3/19 |
1,770 |
1,786 |
1,760 |
1,774 |
-0.06% |
22,100 |
2024/3/18 |
1,792 |
1,815 |
1,762 |
1,775 |
+1.31% |
29,500 |
2024/3/15 |
1,777 |
1,783 |
1,727 |
1,752 |
-1.41% |
43,600 |
2024/3/14 |
1,777 |
1,805 |
1,767 |
1,777 |
+0.00% |
23,400 |
2024/3/13 |
1,798 |
1,824 |
1,777 |
1,777 |
-1.17% |
12,900 |
2024/3/12 |
1,777 |
1,798 |
1,760 |
1,798 |
+0.39% |
18,200 |
2024/3/11 |
1,840 |
1,857 |
1,773 |
1,791 |
-3.19% |
33,300 |
2024/3/8 |
1,839 |
1,865 |
1,839 |
1,850 |
-0.22% |
18,800 |
2024/3/7 |
1,894 |
1,894 |
1,848 |
1,854 |
+0.00% |
23,800 |
2024/3/6 |
1,839 |
1,884 |
1,839 |
1,854 |
+0.11% |
21,500 |
2024/3/5 |
1,843 |
1,861 |
1,826 |
1,852 |
+0.43% |
13,100 |
2024/3/4 |
1,852 |
1,868 |
1,828 |
1,844 |
-0.27% |
25,400 |
2024/3/1 |
1,898 |
1,915 |
1,834 |
1,849 |
-2.58% |
38,000 |
2024/2/29 |
1,907 |
1,912 |
1,879 |
1,898 |
-0.73% |
15,500 |
2024/2/28 |
1,900 |
1,933 |
1,900 |
1,912 |
+0.90% |
21,900 |
2024/2/27 |
1,885 |
1,898 |
1,873 |
1,895 |
+0.53% |
34,600 |
2024/2/26 |
1,851 |
1,908 |
1,851 |
1,885 |
+2.00% |
20,000 |
2024/2/22 |
1,882 |
1,884 |
1,841 |
1,848 |
-1.81% |
19,900 |
2024/2/21 |
1,872 |
1,898 |
1,870 |
1,882 |
-0.48% |
15,400 |
2024/2/20 |
1,901 |
1,911 |
1,880 |
1,891 |
+1.39% |
39,400 |
2024/2/19 |
1,810 |
1,865 |
1,801 |
1,865 |
+3.15% |
20,800 |
2024/2/16 |
1,813 |
1,813 |
1,769 |
1,808 |
+1.06% |
41,300 |
2024/2/15 |
1,844 |
1,844 |
1,789 |
1,789 |
-2.98% |
28,100 |
2024/2/14 |
1,835 |
1,864 |
1,835 |
1,844 |
-0.49% |
17,700 |
2024/2/13 |
1,835 |
1,866 |
1,835 |
1,853 |
+0.93% |
17,700 |
2024/2/9 |
1,836 |
1,880 |
1,835 |
1,836 |
-0.92% |
30,400 |
2024/2/8 |
1,875 |
1,881 |
1,836 |
1,853 |
-1.17% |
37,800 |
2024/2/7 |
1,871 |
1,903 |
1,871 |
1,875 |
+0.21% |
25,600 |
2024/2/6 |
1,919 |
1,919 |
1,871 |
1,871 |
-2.91% |
30,700 |
2024/2/5 |
1,883 |
1,937 |
1,877 |
1,927 |
+2.72% |
31,800 |
2024/2/2 |
1,854 |
1,885 |
1,848 |
1,876 |
+2.01% |
23,700 |
2024/2/1 |
1,860 |
1,871 |
1,837 |
1,839 |
-1.39% |
22,300 |
2024/1/31 |
1,882 |
1,898 |
1,835 |
1,865 |
-0.80% |
35,200 |
2024/1/30 |
1,877 |
1,891 |
1,838 |
1,880 |
+0.16% |
83,100 |
2024/1/29 |
1,822 |
1,884 |
1,822 |
1,877 |
+5.33% |
72,900 |
2024/1/26 |
1,799 |
1,812 |
1,781 |
1,782 |
-0.28% |
20,600 |
2024/1/25 |
1,789 |
1,808 |
1,775 |
1,787 |
+0.90% |
26,500 |
2024/1/24 |
1,775 |
1,813 |
1,755 |
1,771 |
-0.39% |
30,500 |
2024/1/23 |
1,781 |
1,797 |
1,756 |
1,778 |
+0.57% |
35,300 |
2024/1/22 |
1,749 |
1,787 |
1,730 |
1,768 |
+2.02% |
31,600 |
2024/1/19 |
1,717 |
1,749 |
1,707 |
1,733 |
+1.35% |
54,700 |
2024/1/18 |
1,735 |
1,771 |
1,708 |
1,710 |
-0.98% |
51,600 |
2024/1/17 |
1,831 |
1,837 |
1,727 |
1,727 |
-6.90% |
162,600 |
2024/1/16 |
1,908 |
1,948 |
1,854 |
1,855 |
-2.57% |
76,300 |
2024/1/15 |
1,888 |
1,962 |
1,888 |
1,904 |
+0.37% |
57,300 |
2024/1/12 |
1,895 |
1,907 |
1,870 |
1,897 |
+1.39% |
62,000 |
2024/1/11 |
1,924 |
1,924 |
1,852 |
1,871 |
-0.69% |
110,200 |
2024/1/10 |
1,940 |
1,976 |
1,828 |
1,884 |
-2.18% |
133,000 |
2024/1/9 |
1,933 |
1,999 |
1,900 |
1,926 |
-1.63% |
133,400 |
2024/1/5 |
1,868 |
1,959 |
1,849 |
1,958 |
+5.90% |
188,300 |
2024/1/4 |
1,732 |
1,859 |
1,732 |
1,849 |
+8.00% |
210,500 |
2023/12/29 |
1,627 |
1,744 |
1,588 |
1,712 |
-1.04% |
355,600 |
2023/12/28 |
1,710 |
1,753 |
1,687 |
1,730 |
+2.37% |
98,400 |
2023/12/27 |
1,680 |
1,703 |
1,680 |
1,690 |
+0.42% |
65,500 |
2023/12/26 |
1,660 |
1,696 |
1,651 |
1,683 |
+1.94% |
51,300 |
2023/12/25 |
1,650 |
1,661 |
1,646 |
1,651 |
+0.30% |
26,800 |
2023/12/22 |
1,640 |
1,660 |
1,640 |
1,646 |
+0.37% |
18,900 |
2023/12/21 |
1,633 |
1,648 |
1,625 |
1,640 |
-0.12% |
29,100 |
2023/12/20 |
1,650 |
1,660 |
1,636 |
1,642 |
+0.12% |
18,900 |
2023/12/19 |
1,625 |
1,652 |
1,624 |
1,640 |
+0.99% |
24,100 |
2023/12/18 |
1,608 |
1,627 |
1,600 |
1,624 |
+0.25% |
26,300 |
2023/12/15 |
1,621 |
1,628 |
1,610 |
1,620 |
-0.06% |
13,600 |
2023/12/14 |
1,639 |
1,641 |
1,614 |
1,621 |
-0.98% |
22,500 |
2023/12/13 |
1,653 |
1,658 |
1,636 |
1,637 |
-0.24% |
14,000 |
2023/12/12 |
1,677 |
1,677 |
1,641 |
1,641 |
-1.32% |
22,900 |
2023/12/11 |
1,678 |
1,681 |
1,650 |
1,663 |
+1.28% |
17,100 |
2023/12/8 |
1,668 |
1,688 |
1,636 |
1,642 |
-2.15% |
41,900 |
2023/12/7 |
1,680 |
1,687 |
1,678 |
1,678 |
-0.36% |
21,700 |
2023/12/6 |
1,679 |
1,705 |
1,678 |
1,684 |
+0.36% |
28,300 |
2023/12/5 |
1,705 |
1,717 |
1,678 |
1,678 |
-2.56% |
28,400 |
2023/12/4 |
1,700 |
1,722 |
1,690 |
1,722 |
+1.53% |
15,900 |
2023/12/1 |
1,723 |
1,723 |
1,690 |
1,696 |
-1.57% |
24,600 |
2023/11/30 |
1,722 |
1,726 |
1,700 |
1,723 |
-0.17% |
16,800 |
2023/11/29 |
1,695 |
1,749 |
1,695 |
1,726 |
+0.76% |
72,700 |
2023/11/28 |
1,736 |
1,739 |
1,700 |
1,713 |
-0.46% |
204,900 |
2023/11/27 |
1,720 |
1,754 |
1,719 |
1,721 |
+0.41% |
26,100 |
2023/11/24 |
1,735 |
1,735 |
1,706 |
1,714 |
-1.27% |
37,000 |
2023/11/22 |
1,768 |
1,777 |
1,702 |
1,736 |
-2.64% |
84,700 |
2023/11/21 |
1,786 |
1,791 |
1,758 |
1,783 |
-0.50% |
36,100 |
2023/11/20 |
1,776 |
1,801 |
1,776 |
1,792 |
+1.70% |
48,200 |
2023/11/17 |
1,733 |
1,774 |
1,730 |
1,762 |
+1.91% |
42,200 |
2023/11/16 |
1,727 |
1,742 |
1,721 |
1,729 |
+0.76% |
26,400 |
2023/11/15 |
1,721 |
1,726 |
1,700 |
1,716 |
+1.42% |
35,500 |
2023/11/14 |
1,722 |
1,722 |
1,691 |
1,692 |
-0.29% |
33,000 |
2023/11/13 |
1,664 |
1,708 |
1,657 |
1,697 |
+1.62% |
50,300 |
2023/11/10 |
1,644 |
1,672 |
1,637 |
1,670 |
+0.72% |
27,900 |
2023/11/9 |
1,649 |
1,658 |
1,631 |
1,658 |
+1.22% |
28,400 |
2023/11/8 |
1,636 |
1,655 |
1,630 |
1,638 |
-0.43% |
31,400 |
2023/11/7 |
1,634 |
1,648 |
1,627 |
1,645 |
-0.72% |
43,500 |
2023/11/6 |
1,631 |
1,672 |
1,631 |
1,657 |
+1.91% |
43,300 |
2023/11/2 |
1,605 |
1,626 |
1,605 |
1,626 |
+0.99% |
32,600 |
2023/11/1 |
1,623 |
1,623 |
1,605 |
1,610 |
+0.00% |
24,600 |
2023/10/31 |
1,593 |
1,618 |
1,576 |
1,610 |
+1.00% |
66,900 |
2023/10/30 |
1,600 |
1,623 |
1,585 |
1,594 |
-1.73% |
114,000 |
2023/10/27 |
1,616 |
1,627 |
1,608 |
1,622 |
+0.25% |
45,600 |
2023/10/26 |
1,602 |
1,646 |
1,575 |
1,618 |
-1.40% |
114,400 |
2023/10/25 |
1,702 |
1,702 |
1,639 |
1,641 |
-3.47% |
99,000 |
2023/10/24 |
1,718 |
1,718 |
1,640 |
1,700 |
-0.76% |
109,500 |
2023/10/23 |
1,735 |
1,735 |
1,670 |
1,713 |
-2.84% |
95,900 |
2023/10/20 |
1,748 |
1,770 |
1,737 |
1,763 |
+0.69% |
92,700 |
2023/10/19 |
1,716 |
1,751 |
1,715 |
1,751 |
+0.98% |
56,500 |
2023/10/18 |
1,706 |
1,734 |
1,695 |
1,734 |
+2.42% |
59,500 |
2023/10/17 |
1,708 |
1,725 |
1,693 |
1,693 |
+0.47% |
62,400 |
2023/10/16 |
1,687 |
1,711 |
1,672 |
1,685 |
-1.52% |
59,800 |
2023/10/13 |
1,750 |
1,750 |
1,702 |
1,711 |
-3.11% |
87,300 |
2023/10/12 |
1,746 |
1,775 |
1,740 |
1,766 |
+1.79% |
55,200 |
2023/10/11 |
1,747 |
1,767 |
1,735 |
1,735 |
-0.29% |
83,300 |
2023/10/10 |
1,728 |
1,748 |
1,703 |
1,740 |
+1.64% |
117,400 |
2023/10/6 |
1,660 |
1,729 |
1,658 |
1,712 |
+3.95% |
150,800 |
2023/10/5 |
1,630 |
1,655 |
1,610 |
1,647 |
+1.04% |
99,200 |
2023/10/4 |
1,637 |
1,668 |
1,615 |
1,630 |
-2.34% |
142,500 |
2023/10/3 |
1,712 |
1,737 |
1,665 |
1,669 |
-3.75% |
231,200 |
2023/10/2 |
1,823 |
1,850 |
1,733 |
1,734 |
-12.56% |
436,200 |
2023/9/29 |
2,021 |
2,040 |
1,954 |
1,983 |
-2.07% |
196,800 |
2023/9/28 |
2,069 |
2,069 |
2,018 |
2,025 |
-0.98% |
55,900 |
2023/9/27 |
2,035 |
2,068 |
2,017 |
2,045 |
+0.25% |
62,000 |
2023/9/26 |
2,060 |
2,093 |
2,040 |
2,040 |
-2.16% |
72,100 |
|