日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
1,330 |
1,350 |
1,330 |
1,350 |
+1.20% |
1,100 |
2024/3/28 |
1,334 |
1,334 |
1,334 |
1,334 |
-0.15% |
200 |
2024/3/27 |
1,336 |
1,336 |
1,335 |
1,336 |
+0.00% |
400 |
2024/3/26 |
1,336 |
1,336 |
1,336 |
1,336 |
+2.30% |
100 |
2024/3/25 |
1,310 |
1,310 |
1,306 |
1,306 |
-2.54% |
500 |
2024/3/22 |
1,366 |
1,366 |
1,337 |
1,340 |
+0.30% |
700 |
2024/3/21 |
1,359 |
1,359 |
1,336 |
1,336 |
+0.23% |
500 |
2024/3/19 |
1,333 |
1,333 |
1,333 |
1,333 |
-0.60% |
100 |
2024/3/18 |
1,340 |
1,341 |
1,340 |
1,341 |
+0.22% |
400 |
2024/3/15 |
1,338 |
1,338 |
1,338 |
1,338 |
-2.19% |
600 |
2024/3/14 |
1,369 |
1,369 |
1,368 |
1,368 |
+2.09% |
600 |
2024/3/13 |
1,370 |
1,370 |
1,340 |
1,340 |
-1.18% |
900 |
2024/3/12 |
1,357 |
1,357 |
1,356 |
1,356 |
+1.12% |
600 |
2024/3/11 |
1,358 |
1,358 |
1,341 |
1,341 |
-1.40% |
300 |
2024/3/8 |
1,365 |
1,365 |
1,360 |
1,360 |
-0.37% |
300 |
2024/3/7 |
1,365 |
1,365 |
1,365 |
1,365 |
+0.37% |
300 |
2024/3/6 |
1,360 |
1,360 |
1,331 |
1,360 |
+0.00% |
1,100 |
2024/3/5 |
1,360 |
1,360 |
1,360 |
1,360 |
+0.00% |
500 |
2024/3/4 |
1,350 |
1,360 |
1,350 |
1,360 |
+1.49% |
1,400 |
2024/3/1 |
1,340 |
1,340 |
1,340 |
1,340 |
+0.00% |
300 |
2024/2/29 |
1,329 |
1,340 |
1,329 |
1,340 |
+2.29% |
500 |
2024/2/28 |
1,310 |
1,310 |
1,310 |
1,310 |
+2.34% |
300 |
2024/2/27 |
1,280 |
1,280 |
1,280 |
1,280 |
+0.00% |
300 |
2024/2/26 |
1,279 |
1,280 |
1,279 |
1,280 |
+1.99% |
400 |
2024/2/22 |
1,255 |
1,255 |
1,255 |
1,255 |
+0.00% |
100 |
2024/2/21 |
1,255 |
1,255 |
1,255 |
1,255 |
-1.18% |
500 |
2024/2/19 |
1,300 |
1,300 |
1,270 |
1,270 |
+1.60% |
1,200 |
2024/2/16 |
1,236 |
1,250 |
1,221 |
1,250 |
-5.59% |
1,500 |
2024/2/15 |
1,324 |
1,324 |
1,295 |
1,324 |
-4.34% |
300 |
2024/2/14 |
1,320 |
1,384 |
1,294 |
1,384 |
-3.89% |
1,100 |
2024/2/13 |
1,520 |
1,530 |
1,430 |
1,440 |
-1.37% |
3,400 |
2024/2/9 |
1,330 |
1,490 |
1,330 |
1,460 |
+12.31% |
4,400 |
2024/2/8 |
1,310 |
1,330 |
1,136 |
1,300 |
+4.00% |
8,800 |
2024/2/7 |
1,250 |
1,320 |
1,171 |
1,250 |
+0.08% |
8,400 |
2024/2/6 |
1,200 |
1,249 |
1,200 |
1,249 |
+4.08% |
7,300 |
2024/2/5 |
1,187 |
1,200 |
1,181 |
1,200 |
+1.69% |
3,200 |
2024/2/2 |
1,181 |
1,181 |
1,180 |
1,180 |
-0.67% |
1,600 |
2024/2/1 |
1,180 |
1,188 |
1,180 |
1,188 |
+2.41% |
600 |
2024/1/31 |
1,130 |
1,160 |
1,130 |
1,160 |
+0.00% |
300 |
2024/1/30 |
1,160 |
1,160 |
1,160 |
1,160 |
-2.03% |
900 |
2024/1/29 |
1,135 |
1,184 |
1,100 |
1,184 |
+4.32% |
1,300 |
2024/1/25 |
1,135 |
1,135 |
1,135 |
1,135 |
+0.00% |
100 |
2024/1/24 |
1,134 |
1,135 |
1,134 |
1,135 |
+2.34% |
500 |
2024/1/18 |
1,109 |
1,109 |
1,109 |
1,109 |
-0.09% |
100 |
2024/1/17 |
1,109 |
1,111 |
1,109 |
1,110 |
+0.18% |
800 |
2024/1/16 |
1,075 |
1,120 |
1,075 |
1,108 |
-2.38% |
1,800 |
2024/1/15 |
1,070 |
1,135 |
1,070 |
1,135 |
+7.08% |
1,700 |
2024/1/12 |
1,050 |
1,060 |
1,030 |
1,060 |
+0.95% |
1,000 |
2024/1/11 |
1,050 |
1,050 |
1,050 |
1,050 |
+1.94% |
100 |
2024/1/10 |
1,030 |
1,031 |
1,029 |
1,030 |
+0.00% |
800 |
2024/1/9 |
1,010 |
1,030 |
1,005 |
1,030 |
+3.52% |
500 |
2024/1/5 |
995 |
995 |
995 |
995 |
-0.50% |
100 |
2024/1/4 |
990 |
1,000 |
988 |
1,000 |
+1.42% |
700 |
2023/12/29 |
986 |
986 |
986 |
986 |
+0.72% |
200 |
2023/12/28 |
979 |
979 |
979 |
979 |
+0.00% |
100 |
2023/12/27 |
980 |
980 |
979 |
979 |
+0.00% |
500 |
2023/12/26 |
980 |
980 |
979 |
979 |
-0.10% |
1,300 |
2023/12/25 |
979 |
980 |
979 |
980 |
+1.24% |
1,500 |
2023/12/22 |
928 |
970 |
928 |
968 |
+4.31% |
3,500 |
2023/12/21 |
927 |
928 |
926 |
928 |
+0.54% |
1,900 |
2023/12/20 |
923 |
924 |
923 |
923 |
+0.87% |
600 |
2023/12/19 |
935 |
935 |
903 |
915 |
-2.14% |
2,100 |
2023/12/18 |
939 |
939 |
935 |
935 |
+1.19% |
1,300 |
2023/12/15 |
915 |
924 |
915 |
924 |
-0.11% |
600 |
2023/12/14 |
948 |
948 |
925 |
925 |
-0.86% |
2,700 |
2023/12/13 |
933 |
933 |
933 |
933 |
+0.86% |
1,700 |
2023/12/12 |
924 |
925 |
924 |
925 |
-0.32% |
200 |
2023/12/11 |
930 |
930 |
928 |
928 |
-0.22% |
1,200 |
2023/12/8 |
930 |
930 |
930 |
930 |
+1.86% |
1,000 |
2023/12/7 |
920 |
920 |
913 |
913 |
-1.83% |
1,600 |
2023/12/6 |
929 |
930 |
929 |
930 |
-0.21% |
1,300 |
2023/12/5 |
932 |
932 |
932 |
932 |
+0.00% |
100 |
2023/12/4 |
938 |
938 |
932 |
932 |
+2.08% |
300 |
2023/12/1 |
913 |
913 |
913 |
913 |
+0.33% |
800 |
2023/11/30 |
910 |
910 |
910 |
910 |
+0.78% |
900 |
2023/11/29 |
903 |
903 |
903 |
903 |
-0.77% |
300 |
2023/11/28 |
910 |
910 |
910 |
910 |
+0.00% |
500 |
2023/11/27 |
915 |
915 |
910 |
910 |
+1.11% |
300 |
2023/11/22 |
900 |
900 |
900 |
900 |
+0.22% |
2,000 |
2023/11/21 |
937 |
937 |
898 |
898 |
-4.47% |
1,400 |
2023/11/20 |
940 |
940 |
940 |
940 |
+0.53% |
100 |
2023/11/17 |
911 |
935 |
911 |
935 |
+2.07% |
1,000 |
2023/11/16 |
910 |
916 |
910 |
916 |
+1.66% |
300 |
2023/11/15 |
901 |
901 |
901 |
901 |
-3.12% |
400 |
2023/11/13 |
931 |
931 |
930 |
930 |
+0.00% |
1,000 |
2023/11/10 |
917 |
930 |
917 |
930 |
+1.42% |
400 |
2023/11/9 |
930 |
930 |
917 |
917 |
+0.22% |
700 |
2023/11/8 |
963 |
966 |
911 |
915 |
-1.82% |
3,500 |
2023/11/7 |
895 |
932 |
895 |
932 |
+4.13% |
1,000 |
2023/11/6 |
885 |
895 |
885 |
895 |
-3.76% |
200 |
2023/10/31 |
930 |
930 |
930 |
930 |
+0.00% |
400 |
2023/10/30 |
930 |
930 |
930 |
930 |
+5.08% |
100 |
2023/10/25 |
885 |
885 |
885 |
885 |
+0.45% |
100 |
2023/10/20 |
885 |
885 |
881 |
881 |
-2.65% |
300 |
2023/10/18 |
890 |
905 |
890 |
905 |
-1.63% |
200 |
2023/10/16 |
920 |
920 |
920 |
920 |
+0.11% |
100 |
2023/10/13 |
919 |
919 |
919 |
919 |
+0.99% |
700 |
2023/10/12 |
910 |
910 |
910 |
910 |
+0.55% |
100 |
2023/10/11 |
906 |
906 |
905 |
905 |
+0.56% |
300 |
2023/10/10 |
900 |
900 |
900 |
900 |
+0.00% |
100 |
2023/10/5 |
900 |
900 |
900 |
900 |
+0.00% |
200 |
2023/10/3 |
910 |
910 |
900 |
900 |
-1.10% |
200 |
2023/10/2 |
910 |
910 |
910 |
910 |
+1.11% |
100 |
2023/9/29 |
900 |
900 |
900 |
900 |
-2.17% |
100 |
2023/9/27 |
920 |
920 |
920 |
920 |
+0.00% |
300 |
2023/9/25 |
920 |
920 |
920 |
920 |
+3.37% |
200 |
2023/9/21 |
896 |
896 |
890 |
890 |
-2.20% |
300 |
2023/9/20 |
910 |
910 |
910 |
910 |
+1.11% |
100 |
2023/9/14 |
925 |
925 |
900 |
900 |
-4.26% |
400 |
2023/9/13 |
937 |
940 |
937 |
940 |
+0.00% |
2,200 |
2023/9/12 |
927 |
940 |
927 |
940 |
+2.17% |
1,300 |
2023/9/11 |
921 |
921 |
920 |
920 |
-1.08% |
700 |
2023/9/8 |
940 |
950 |
930 |
930 |
+1.09% |
1,900 |
2023/9/7 |
948 |
950 |
920 |
920 |
+3.60% |
500 |
2023/9/5 |
888 |
888 |
888 |
888 |
+3.26% |
200 |
2023/8/30 |
860 |
860 |
860 |
860 |
+0.00% |
200 |
2023/8/29 |
860 |
860 |
860 |
860 |
+0.58% |
300 |
2023/8/28 |
855 |
855 |
855 |
855 |
-1.16% |
300 |
2023/8/25 |
865 |
865 |
865 |
865 |
+0.00% |
300 |
2023/8/24 |
865 |
865 |
865 |
865 |
+3.59% |
100 |
2023/8/22 |
835 |
835 |
835 |
835 |
+0.00% |
200 |
2023/8/21 |
835 |
835 |
835 |
835 |
+0.00% |
400 |
2023/8/18 |
851 |
851 |
821 |
835 |
-1.88% |
1,900 |
|