日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
1,413 |
1,429 |
1,413 |
1,427 |
+1.06% |
12,500 |
2024/3/28 |
1,431 |
1,431 |
1,412 |
1,412 |
-1.33% |
19,900 |
2024/3/27 |
1,424 |
1,435 |
1,424 |
1,431 |
+0.49% |
18,200 |
2024/3/26 |
1,418 |
1,431 |
1,417 |
1,424 |
+0.14% |
30,500 |
2024/3/25 |
1,429 |
1,444 |
1,421 |
1,422 |
+0.07% |
31,900 |
2024/3/22 |
1,425 |
1,425 |
1,408 |
1,421 |
-0.28% |
22,100 |
2024/3/21 |
1,427 |
1,434 |
1,420 |
1,425 |
+0.35% |
43,400 |
2024/3/19 |
1,386 |
1,420 |
1,386 |
1,420 |
+2.53% |
40,200 |
2024/3/18 |
1,385 |
1,393 |
1,379 |
1,385 |
+0.07% |
20,600 |
2024/3/15 |
1,378 |
1,390 |
1,371 |
1,384 |
+0.44% |
13,400 |
2024/3/14 |
1,355 |
1,380 |
1,355 |
1,378 |
+1.70% |
23,000 |
2024/3/13 |
1,369 |
1,377 |
1,355 |
1,355 |
-0.73% |
18,100 |
2024/3/12 |
1,352 |
1,368 |
1,342 |
1,365 |
+0.96% |
36,500 |
2024/3/11 |
1,386 |
1,387 |
1,344 |
1,352 |
-2.94% |
42,000 |
2024/3/8 |
1,373 |
1,398 |
1,370 |
1,393 |
+1.24% |
25,900 |
2024/3/7 |
1,392 |
1,408 |
1,376 |
1,376 |
-0.86% |
28,900 |
2024/3/6 |
1,375 |
1,388 |
1,360 |
1,388 |
+0.95% |
26,200 |
2024/3/5 |
1,363 |
1,380 |
1,363 |
1,375 |
+0.81% |
24,800 |
2024/3/4 |
1,366 |
1,379 |
1,350 |
1,364 |
-0.29% |
31,800 |
2024/3/1 |
1,381 |
1,395 |
1,364 |
1,368 |
-0.87% |
42,600 |
2024/2/29 |
1,394 |
1,401 |
1,378 |
1,380 |
-1.78% |
40,400 |
2024/2/28 |
1,402 |
1,410 |
1,372 |
1,405 |
-2.57% |
109,100 |
2024/2/27 |
1,455 |
1,458 |
1,436 |
1,442 |
-1.23% |
201,600 |
2024/2/26 |
1,490 |
1,490 |
1,456 |
1,460 |
-1.48% |
94,200 |
2024/2/22 |
1,515 |
1,516 |
1,462 |
1,482 |
+3.71% |
229,200 |
2024/2/21 |
1,438 |
1,440 |
1,418 |
1,429 |
-0.90% |
29,400 |
2024/2/20 |
1,454 |
1,456 |
1,438 |
1,442 |
-0.21% |
21,200 |
2024/2/19 |
1,424 |
1,452 |
1,424 |
1,445 |
+1.47% |
43,700 |
2024/2/16 |
1,400 |
1,424 |
1,400 |
1,424 |
+1.21% |
25,800 |
2024/2/15 |
1,416 |
1,419 |
1,400 |
1,407 |
-0.64% |
28,600 |
2024/2/14 |
1,426 |
1,432 |
1,416 |
1,416 |
-0.70% |
20,600 |
2024/2/13 |
1,430 |
1,439 |
1,421 |
1,426 |
+0.42% |
26,300 |
2024/2/9 |
1,424 |
1,432 |
1,417 |
1,420 |
-0.42% |
15,000 |
2024/2/8 |
1,435 |
1,435 |
1,415 |
1,426 |
-0.70% |
20,700 |
2024/2/7 |
1,440 |
1,440 |
1,428 |
1,436 |
-0.35% |
24,400 |
2024/2/6 |
1,451 |
1,454 |
1,441 |
1,441 |
-0.62% |
21,100 |
2024/2/5 |
1,442 |
1,451 |
1,437 |
1,450 |
+0.97% |
22,300 |
2024/2/2 |
1,433 |
1,445 |
1,429 |
1,436 |
-0.07% |
14,100 |
2024/2/1 |
1,442 |
1,453 |
1,427 |
1,437 |
-1.44% |
29,000 |
2024/1/31 |
1,425 |
1,458 |
1,424 |
1,458 |
+2.24% |
25,600 |
2024/1/30 |
1,436 |
1,440 |
1,417 |
1,426 |
-0.90% |
86,000 |
2024/1/29 |
1,457 |
1,462 |
1,436 |
1,439 |
-0.42% |
32,900 |
2024/1/26 |
1,475 |
1,475 |
1,436 |
1,445 |
-2.50% |
53,100 |
2024/1/25 |
1,413 |
1,482 |
1,412 |
1,482 |
+6.01% |
108,600 |
2024/1/24 |
1,400 |
1,407 |
1,390 |
1,398 |
+0.00% |
23,500 |
2024/1/23 |
1,391 |
1,407 |
1,385 |
1,398 |
+0.65% |
34,600 |
2024/1/22 |
1,371 |
1,390 |
1,371 |
1,389 |
+1.39% |
27,000 |
2024/1/19 |
1,374 |
1,375 |
1,362 |
1,370 |
-0.29% |
24,100 |
2024/1/18 |
1,366 |
1,384 |
1,366 |
1,374 |
+0.22% |
20,700 |
2024/1/17 |
1,389 |
1,396 |
1,371 |
1,371 |
-1.79% |
51,400 |
2024/1/16 |
1,384 |
1,410 |
1,381 |
1,396 |
+4.33% |
96,800 |
2024/1/15 |
1,325 |
1,348 |
1,325 |
1,338 |
+0.60% |
39,900 |
2024/1/12 |
1,365 |
1,365 |
1,330 |
1,330 |
-2.06% |
29,800 |
2024/1/11 |
1,350 |
1,368 |
1,345 |
1,358 |
+1.42% |
29,100 |
2024/1/10 |
1,345 |
1,348 |
1,336 |
1,339 |
+0.15% |
18,500 |
2024/1/9 |
1,338 |
1,339 |
1,326 |
1,337 |
+0.91% |
22,200 |
2024/1/5 |
1,329 |
1,340 |
1,325 |
1,325 |
+0.15% |
18,400 |
2024/1/4 |
1,298 |
1,323 |
1,291 |
1,323 |
+2.32% |
22,300 |
2023/12/29 |
1,282 |
1,293 |
1,276 |
1,293 |
+0.86% |
11,600 |
2023/12/28 |
1,260 |
1,287 |
1,260 |
1,282 |
+1.99% |
15,300 |
2023/12/27 |
1,249 |
1,257 |
1,240 |
1,257 |
+0.88% |
20,100 |
2023/12/26 |
1,248 |
1,248 |
1,239 |
1,246 |
+0.32% |
7,500 |
2023/12/25 |
1,255 |
1,255 |
1,239 |
1,242 |
-0.80% |
9,000 |
2023/12/22 |
1,240 |
1,253 |
1,239 |
1,252 |
+1.54% |
11,000 |
2023/12/21 |
1,247 |
1,248 |
1,228 |
1,233 |
-1.28% |
12,400 |
2023/12/20 |
1,242 |
1,250 |
1,234 |
1,249 |
+0.89% |
11,200 |
2023/12/19 |
1,236 |
1,242 |
1,229 |
1,238 |
-0.40% |
7,700 |
2023/12/18 |
1,239 |
1,245 |
1,226 |
1,243 |
-0.48% |
17,400 |
2023/12/15 |
1,264 |
1,274 |
1,243 |
1,249 |
-0.95% |
26,900 |
2023/12/14 |
1,287 |
1,287 |
1,252 |
1,261 |
-2.32% |
23,000 |
2023/12/13 |
1,295 |
1,300 |
1,287 |
1,291 |
-0.62% |
7,500 |
2023/12/12 |
1,312 |
1,318 |
1,289 |
1,299 |
-0.92% |
8,600 |
2023/12/11 |
1,324 |
1,324 |
1,305 |
1,311 |
+1.31% |
10,000 |
2023/12/8 |
1,319 |
1,325 |
1,286 |
1,294 |
-2.49% |
20,200 |
2023/12/7 |
1,319 |
1,330 |
1,319 |
1,327 |
+0.91% |
12,700 |
2023/12/6 |
1,315 |
1,325 |
1,312 |
1,315 |
-0.60% |
12,000 |
2023/12/5 |
1,325 |
1,326 |
1,313 |
1,323 |
+0.00% |
11,600 |
2023/12/4 |
1,319 |
1,323 |
1,314 |
1,323 |
+0.46% |
11,600 |
2023/12/1 |
1,320 |
1,328 |
1,317 |
1,317 |
-0.08% |
16,700 |
2023/11/30 |
1,296 |
1,320 |
1,295 |
1,318 |
+1.70% |
25,300 |
2023/11/29 |
1,299 |
1,301 |
1,293 |
1,296 |
+0.23% |
11,600 |
2023/11/28 |
1,305 |
1,305 |
1,291 |
1,293 |
-0.39% |
12,900 |
2023/11/27 |
1,303 |
1,304 |
1,291 |
1,298 |
-0.38% |
13,000 |
2023/11/24 |
1,297 |
1,305 |
1,293 |
1,303 |
+0.46% |
11,500 |
2023/11/22 |
1,288 |
1,308 |
1,288 |
1,297 |
+0.70% |
15,100 |
2023/11/21 |
1,300 |
1,307 |
1,287 |
1,288 |
-0.85% |
31,400 |
2023/11/20 |
1,300 |
1,317 |
1,295 |
1,299 |
+0.54% |
33,700 |
2023/11/17 |
1,279 |
1,299 |
1,278 |
1,292 |
+1.02% |
17,400 |
2023/11/16 |
1,280 |
1,290 |
1,278 |
1,279 |
-0.08% |
18,000 |
2023/11/15 |
1,273 |
1,286 |
1,271 |
1,280 |
+1.35% |
28,000 |
2023/11/14 |
1,258 |
1,270 |
1,258 |
1,263 |
+0.72% |
10,300 |
2023/11/13 |
1,259 |
1,261 |
1,248 |
1,254 |
-0.32% |
14,000 |
2023/11/10 |
1,240 |
1,258 |
1,237 |
1,258 |
+0.72% |
10,800 |
2023/11/9 |
1,245 |
1,252 |
1,238 |
1,249 |
+0.64% |
11,300 |
2023/11/8 |
1,260 |
1,260 |
1,235 |
1,241 |
-1.43% |
17,900 |
2023/11/7 |
1,245 |
1,272 |
1,236 |
1,259 |
+1.29% |
30,600 |
2023/11/6 |
1,240 |
1,245 |
1,238 |
1,243 |
+0.97% |
15,600 |
2023/11/2 |
1,237 |
1,241 |
1,219 |
1,231 |
-0.32% |
14,800 |
2023/11/1 |
1,235 |
1,241 |
1,230 |
1,235 |
+0.08% |
18,000 |
2023/10/31 |
1,208 |
1,234 |
1,203 |
1,234 |
+2.15% |
27,500 |
2023/10/30 |
1,245 |
1,245 |
1,208 |
1,208 |
-3.59% |
64,700 |
2023/10/27 |
1,225 |
1,253 |
1,225 |
1,253 |
+3.13% |
43,200 |
2023/10/26 |
1,206 |
1,223 |
1,206 |
1,215 |
+0.50% |
33,900 |
2023/10/25 |
1,195 |
1,211 |
1,192 |
1,209 |
+1.51% |
14,200 |
2023/10/24 |
1,196 |
1,196 |
1,171 |
1,191 |
+0.08% |
27,700 |
2023/10/23 |
1,197 |
1,199 |
1,190 |
1,190 |
-0.50% |
13,900 |
2023/10/20 |
1,190 |
1,204 |
1,183 |
1,196 |
+0.08% |
8,700 |
2023/10/19 |
1,200 |
1,203 |
1,192 |
1,195 |
-0.99% |
19,000 |
2023/10/18 |
1,201 |
1,208 |
1,195 |
1,207 |
+0.42% |
11,600 |
2023/10/17 |
1,210 |
1,213 |
1,198 |
1,202 |
-0.66% |
8,000 |
2023/10/16 |
1,212 |
1,215 |
1,199 |
1,210 |
+0.25% |
25,200 |
2023/10/13 |
1,209 |
1,213 |
1,199 |
1,207 |
+1.68% |
34,700 |
2023/10/12 |
1,190 |
1,190 |
1,176 |
1,187 |
-0.25% |
16,900 |
2023/10/11 |
1,205 |
1,205 |
1,186 |
1,190 |
-1.08% |
17,400 |
2023/10/10 |
1,205 |
1,209 |
1,199 |
1,203 |
+0.25% |
19,900 |
2023/10/6 |
1,172 |
1,200 |
1,172 |
1,200 |
+2.39% |
21,100 |
2023/10/5 |
1,154 |
1,205 |
1,154 |
1,172 |
+2.27% |
106,900 |
2023/10/4 |
1,150 |
1,164 |
1,146 |
1,146 |
-1.72% |
24,300 |
2023/10/3 |
1,180 |
1,180 |
1,165 |
1,166 |
-1.27% |
17,700 |
2023/10/2 |
1,200 |
1,200 |
1,181 |
1,181 |
-0.76% |
14,900 |
2023/9/29 |
1,198 |
1,207 |
1,188 |
1,190 |
-0.67% |
11,500 |
2023/9/28 |
1,209 |
1,209 |
1,198 |
1,198 |
-0.66% |
13,800 |
2023/9/27 |
1,195 |
1,206 |
1,187 |
1,206 |
+0.75% |
16,100 |
|