日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
932 |
943 |
930 |
939 |
+0.75% |
7,100 |
2024/3/28 |
916 |
942 |
915 |
932 |
-1.58% |
9,900 |
2024/3/27 |
941 |
950 |
941 |
947 |
+0.64% |
8,700 |
2024/3/26 |
946 |
946 |
936 |
941 |
-0.32% |
8,000 |
2024/3/25 |
943 |
946 |
942 |
944 |
+0.11% |
5,100 |
2024/3/22 |
946 |
946 |
936 |
943 |
-0.21% |
5,300 |
2024/3/21 |
943 |
946 |
943 |
945 |
+0.53% |
4,700 |
2024/3/19 |
934 |
943 |
934 |
940 |
+0.64% |
3,200 |
2024/3/18 |
935 |
938 |
933 |
934 |
-0.11% |
1,800 |
2024/3/15 |
933 |
935 |
933 |
935 |
+0.00% |
1,700 |
2024/3/14 |
936 |
936 |
931 |
935 |
-0.11% |
6,700 |
2024/3/13 |
938 |
938 |
935 |
936 |
+0.11% |
2,200 |
2024/3/12 |
935 |
935 |
932 |
935 |
+0.00% |
1,900 |
2024/3/11 |
933 |
938 |
933 |
935 |
+0.21% |
3,100 |
2024/3/8 |
937 |
938 |
932 |
933 |
-0.43% |
3,800 |
2024/3/7 |
938 |
940 |
933 |
937 |
+0.21% |
3,000 |
2024/3/6 |
931 |
938 |
931 |
935 |
+0.43% |
3,300 |
2024/3/5 |
930 |
932 |
930 |
931 |
+0.11% |
3,500 |
2024/3/4 |
934 |
937 |
930 |
930 |
-0.43% |
4,400 |
2024/3/1 |
932 |
938 |
932 |
934 |
+0.21% |
2,600 |
2024/2/29 |
931 |
935 |
931 |
932 |
+0.11% |
3,100 |
2024/2/28 |
930 |
938 |
930 |
931 |
-0.11% |
6,800 |
2024/2/27 |
933 |
935 |
930 |
932 |
-0.32% |
3,800 |
2024/2/26 |
937 |
941 |
933 |
935 |
-0.11% |
9,200 |
2024/2/22 |
937 |
937 |
929 |
936 |
+0.86% |
4,300 |
2024/2/21 |
937 |
937 |
928 |
928 |
+0.32% |
11,900 |
2024/2/20 |
932 |
932 |
922 |
925 |
-0.22% |
8,500 |
2024/2/19 |
937 |
937 |
920 |
927 |
-1.07% |
15,600 |
2024/2/16 |
932 |
937 |
928 |
937 |
+0.54% |
7,900 |
2024/2/15 |
936 |
937 |
929 |
932 |
-0.43% |
10,300 |
2024/2/14 |
938 |
940 |
933 |
936 |
-0.32% |
8,100 |
2024/2/13 |
933 |
939 |
932 |
939 |
+0.75% |
7,200 |
2024/2/9 |
937 |
942 |
929 |
932 |
-1.48% |
27,100 |
2024/2/8 |
946 |
947 |
940 |
946 |
+0.00% |
14,600 |
2024/2/7 |
947 |
951 |
945 |
946 |
-0.21% |
4,800 |
2024/2/6 |
945 |
949 |
944 |
948 |
+0.64% |
5,400 |
2024/2/5 |
945 |
945 |
942 |
942 |
-0.32% |
4,900 |
2024/2/2 |
942 |
945 |
942 |
945 |
+0.53% |
1,600 |
2024/2/1 |
949 |
949 |
940 |
940 |
-0.42% |
9,200 |
2024/1/31 |
944 |
945 |
940 |
944 |
+0.43% |
6,500 |
2024/1/30 |
953 |
953 |
940 |
940 |
-1.36% |
33,000 |
2024/1/29 |
949 |
953 |
946 |
953 |
+0.85% |
4,600 |
2024/1/26 |
952 |
952 |
944 |
945 |
-0.32% |
5,600 |
2024/1/25 |
944 |
948 |
944 |
948 |
+0.42% |
4,000 |
2024/1/24 |
944 |
946 |
942 |
944 |
+0.00% |
5,400 |
2024/1/23 |
944 |
947 |
944 |
944 |
+0.00% |
5,000 |
2024/1/22 |
942 |
947 |
942 |
944 |
+0.21% |
5,800 |
2024/1/19 |
944 |
946 |
941 |
942 |
-0.21% |
9,600 |
2024/1/18 |
951 |
951 |
944 |
944 |
-0.42% |
6,500 |
2024/1/17 |
945 |
951 |
944 |
948 |
+0.32% |
7,900 |
2024/1/16 |
956 |
957 |
945 |
945 |
-0.74% |
7,800 |
2024/1/15 |
950 |
954 |
948 |
952 |
+0.42% |
9,100 |
2024/1/12 |
957 |
957 |
948 |
948 |
-0.73% |
5,100 |
2024/1/11 |
958 |
959 |
943 |
955 |
-0.10% |
15,400 |
2024/1/10 |
970 |
970 |
950 |
956 |
-1.44% |
14,700 |
2024/1/9 |
957 |
970 |
957 |
970 |
+1.46% |
5,800 |
2024/1/5 |
951 |
956 |
950 |
956 |
+0.53% |
4,600 |
2024/1/4 |
947 |
953 |
946 |
951 |
+0.63% |
6,100 |
2023/12/29 |
948 |
950 |
945 |
945 |
-0.21% |
3,600 |
2023/12/28 |
943 |
948 |
943 |
947 |
+0.42% |
2,100 |
2023/12/27 |
940 |
944 |
940 |
943 |
+0.32% |
5,000 |
2023/12/26 |
944 |
944 |
940 |
940 |
-0.42% |
5,100 |
2023/12/25 |
948 |
948 |
937 |
944 |
-0.42% |
10,400 |
2023/12/22 |
949 |
950 |
947 |
948 |
+0.00% |
3,600 |
2023/12/21 |
950 |
950 |
947 |
948 |
-0.11% |
1,500 |
2023/12/20 |
951 |
952 |
948 |
949 |
-0.21% |
4,000 |
2023/12/19 |
951 |
951 |
948 |
951 |
-0.21% |
3,700 |
2023/12/18 |
953 |
953 |
950 |
953 |
+0.00% |
2,500 |
2023/12/15 |
950 |
957 |
950 |
953 |
+0.21% |
2,300 |
2023/12/14 |
955 |
957 |
951 |
951 |
-0.63% |
4,700 |
2023/12/13 |
958 |
958 |
956 |
957 |
+0.00% |
2,000 |
2023/12/12 |
958 |
958 |
956 |
957 |
+0.21% |
2,400 |
2023/12/11 |
958 |
959 |
953 |
955 |
+0.53% |
7,200 |
2023/12/8 |
951 |
954 |
950 |
950 |
-0.21% |
3,300 |
2023/12/7 |
952 |
953 |
950 |
952 |
+0.11% |
1,900 |
2023/12/6 |
951 |
952 |
948 |
951 |
+0.11% |
2,000 |
2023/12/5 |
948 |
951 |
947 |
950 |
+0.21% |
1,600 |
2023/12/4 |
952 |
952 |
946 |
948 |
-0.32% |
3,700 |
2023/12/1 |
952 |
956 |
951 |
951 |
-0.11% |
2,200 |
2023/11/30 |
952 |
953 |
947 |
952 |
+0.11% |
2,100 |
2023/11/29 |
949 |
951 |
948 |
951 |
+0.32% |
1,700 |
2023/11/28 |
950 |
950 |
948 |
948 |
-0.21% |
2,800 |
2023/11/27 |
957 |
957 |
950 |
950 |
-0.52% |
4,400 |
2023/11/24 |
953 |
956 |
953 |
955 |
+0.21% |
2,700 |
2023/11/22 |
957 |
957 |
952 |
953 |
-0.42% |
1,600 |
2023/11/21 |
957 |
957 |
953 |
957 |
+0.42% |
1,200 |
2023/11/20 |
955 |
960 |
953 |
953 |
-0.21% |
1,600 |
2023/11/17 |
955 |
963 |
947 |
955 |
+0.63% |
4,000 |
2023/11/16 |
955 |
955 |
949 |
949 |
-0.63% |
800 |
2023/11/15 |
953 |
958 |
950 |
955 |
+0.32% |
1,800 |
2023/11/14 |
953 |
953 |
950 |
952 |
+0.32% |
2,000 |
2023/11/13 |
950 |
954 |
946 |
949 |
+0.64% |
2,100 |
2023/11/10 |
956 |
956 |
943 |
943 |
-0.95% |
2,900 |
2023/11/9 |
950 |
952 |
950 |
952 |
+0.21% |
1,200 |
2023/11/8 |
949 |
955 |
949 |
950 |
-0.42% |
7,000 |
2023/11/7 |
949 |
955 |
949 |
954 |
+0.53% |
3,000 |
2023/11/6 |
952 |
952 |
943 |
949 |
+0.00% |
1,400 |
2023/11/2 |
940 |
949 |
939 |
949 |
+0.96% |
4,100 |
2023/11/1 |
938 |
940 |
934 |
940 |
+0.21% |
7,100 |
2023/10/31 |
937 |
941 |
934 |
938 |
+0.75% |
6,200 |
2023/10/30 |
952 |
956 |
931 |
931 |
-2.51% |
34,500 |
2023/10/27 |
962 |
962 |
951 |
955 |
-0.73% |
3,900 |
2023/10/26 |
960 |
968 |
959 |
962 |
+0.31% |
3,700 |
2023/10/25 |
950 |
959 |
946 |
959 |
+0.84% |
9,600 |
2023/10/24 |
954 |
959 |
944 |
951 |
-0.31% |
7,200 |
2023/10/23 |
953 |
958 |
953 |
954 |
+0.10% |
2,300 |
2023/10/20 |
953 |
957 |
953 |
953 |
+0.00% |
4,700 |
2023/10/19 |
955 |
957 |
952 |
953 |
-0.42% |
2,100 |
2023/10/18 |
950 |
957 |
949 |
957 |
+0.53% |
6,300 |
2023/10/17 |
947 |
957 |
946 |
952 |
+0.63% |
4,100 |
2023/10/16 |
960 |
960 |
944 |
946 |
-1.56% |
13,700 |
2023/10/13 |
968 |
968 |
961 |
961 |
-0.72% |
4,100 |
2023/10/12 |
965 |
972 |
962 |
968 |
+0.62% |
5,200 |
2023/10/11 |
969 |
970 |
961 |
962 |
-0.72% |
6,700 |
2023/10/10 |
970 |
973 |
969 |
969 |
-0.41% |
4,900 |
2023/10/6 |
969 |
976 |
966 |
973 |
+0.41% |
4,800 |
2023/10/5 |
963 |
973 |
963 |
969 |
+0.62% |
5,600 |
2023/10/4 |
964 |
968 |
963 |
963 |
-0.10% |
5,600 |
2023/10/3 |
966 |
972 |
963 |
964 |
-0.10% |
4,600 |
2023/10/2 |
977 |
977 |
964 |
965 |
-0.52% |
11,300 |
2023/9/29 |
977 |
981 |
970 |
970 |
-1.42% |
11,700 |
2023/9/28 |
988 |
1,000 |
972 |
984 |
-3.34% |
34,500 |
2023/9/27 |
1,008 |
1,019 |
1,005 |
1,018 |
+0.99% |
61,600 |
|