日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
1,361 |
1,410 |
1,322 |
1,322 |
-6.37% |
107,800 |
2024/3/27 |
1,372 |
1,412 |
1,372 |
1,412 |
+3.37% |
16,900 |
2024/3/26 |
1,384 |
1,386 |
1,360 |
1,366 |
-1.01% |
12,600 |
2024/3/25 |
1,366 |
1,390 |
1,366 |
1,380 |
+1.02% |
13,300 |
2024/3/22 |
1,378 |
1,378 |
1,342 |
1,366 |
+1.19% |
11,400 |
2024/3/21 |
1,334 |
1,352 |
1,328 |
1,350 |
+3.37% |
9,100 |
2024/3/19 |
1,296 |
1,316 |
1,294 |
1,306 |
+0.00% |
4,400 |
2024/3/18 |
1,300 |
1,306 |
1,288 |
1,306 |
+1.40% |
7,900 |
2024/3/15 |
1,270 |
1,292 |
1,270 |
1,288 |
+1.10% |
6,800 |
2024/3/14 |
1,296 |
1,296 |
1,264 |
1,274 |
-0.93% |
6,600 |
2024/3/13 |
1,284 |
1,296 |
1,266 |
1,286 |
+0.47% |
17,000 |
2024/3/12 |
1,270 |
1,288 |
1,252 |
1,280 |
+0.00% |
14,700 |
2024/3/11 |
1,330 |
1,330 |
1,274 |
1,280 |
-3.76% |
15,800 |
2024/3/8 |
1,278 |
1,330 |
1,272 |
1,330 |
+5.22% |
19,500 |
2024/3/7 |
1,286 |
1,296 |
1,264 |
1,264 |
-1.40% |
11,100 |
2024/3/6 |
1,262 |
1,284 |
1,260 |
1,282 |
+0.31% |
9,600 |
2024/3/5 |
1,246 |
1,280 |
1,244 |
1,278 |
+2.08% |
13,200 |
2024/3/4 |
1,254 |
1,260 |
1,234 |
1,252 |
+0.16% |
12,100 |
2024/3/1 |
1,254 |
1,260 |
1,242 |
1,250 |
+0.00% |
10,100 |
2024/2/29 |
1,236 |
1,258 |
1,230 |
1,250 |
+1.13% |
11,400 |
2024/2/28 |
1,218 |
1,248 |
1,218 |
1,236 |
+1.31% |
12,100 |
2024/2/27 |
1,212 |
1,220 |
1,204 |
1,220 |
+1.33% |
8,400 |
2024/2/26 |
1,180 |
1,216 |
1,180 |
1,204 |
+2.38% |
12,500 |
2024/2/22 |
1,190 |
1,190 |
1,166 |
1,176 |
+1.20% |
9,300 |
2024/2/21 |
1,170 |
1,182 |
1,162 |
1,162 |
+0.17% |
8,700 |
2024/2/20 |
1,150 |
1,170 |
1,148 |
1,160 |
+1.40% |
10,800 |
2024/2/19 |
1,118 |
1,148 |
1,106 |
1,144 |
+3.44% |
11,300 |
2024/2/16 |
1,108 |
1,114 |
1,100 |
1,106 |
-0.18% |
8,100 |
2024/2/15 |
1,110 |
1,112 |
1,100 |
1,108 |
+0.00% |
7,000 |
2024/2/14 |
1,110 |
1,118 |
1,098 |
1,108 |
-0.89% |
10,100 |
2024/2/13 |
1,110 |
1,124 |
1,108 |
1,118 |
+0.72% |
6,900 |
2024/2/9 |
1,108 |
1,114 |
1,100 |
1,110 |
+0.18% |
6,300 |
2024/2/8 |
1,102 |
1,110 |
1,092 |
1,108 |
+0.54% |
7,900 |
2024/2/7 |
1,096 |
1,112 |
1,096 |
1,102 |
-0.18% |
5,500 |
2024/2/6 |
1,098 |
1,128 |
1,096 |
1,104 |
-0.90% |
9,600 |
2024/2/5 |
1,122 |
1,132 |
1,114 |
1,114 |
-1.42% |
16,300 |
2024/2/2 |
1,096 |
1,132 |
1,090 |
1,130 |
+3.10% |
22,200 |
2024/2/1 |
1,112 |
1,126 |
1,076 |
1,096 |
-2.66% |
61,800 |
2024/1/31 |
1,062 |
1,134 |
1,062 |
1,126 |
+8.69% |
97,900 |
2024/1/30 |
1,040 |
1,040 |
1,032 |
1,036 |
-0.38% |
6,000 |
2024/1/29 |
1,028 |
1,040 |
1,024 |
1,040 |
+1.36% |
4,500 |
2024/1/26 |
1,024 |
1,030 |
1,020 |
1,026 |
+0.20% |
8,600 |
2024/1/25 |
1,020 |
1,026 |
1,016 |
1,024 |
+0.99% |
5,700 |
2024/1/24 |
1,012 |
1,018 |
1,008 |
1,014 |
+0.20% |
4,700 |
2024/1/23 |
1,022 |
1,022 |
1,012 |
1,012 |
-0.39% |
3,100 |
2024/1/22 |
1,018 |
1,020 |
1,012 |
1,016 |
+0.79% |
4,600 |
2024/1/19 |
1,004 |
1,016 |
1,004 |
1,008 |
+0.40% |
4,800 |
2024/1/18 |
1,000 |
1,012 |
1,000 |
1,004 |
+0.40% |
3,900 |
2024/1/17 |
1,000 |
1,012 |
1,000 |
1,000 |
-0.40% |
6,600 |
2024/1/16 |
1,014 |
1,016 |
1,002 |
1,004 |
-0.99% |
6,100 |
2024/1/15 |
998 |
1,016 |
998 |
1,014 |
+1.50% |
10,500 |
2024/1/12 |
1,004 |
1,012 |
996 |
999 |
-0.10% |
7,600 |
2024/1/11 |
998 |
1,002 |
996 |
1,000 |
+0.10% |
8,200 |
2024/1/10 |
999 |
1,002 |
997 |
999 |
+0.00% |
14,500 |
2024/1/9 |
997 |
999 |
993 |
999 |
+0.20% |
6,300 |
2024/1/5 |
998 |
998 |
989 |
997 |
+0.61% |
5,000 |
2024/1/4 |
975 |
991 |
969 |
991 |
+2.27% |
11,200 |
2023/12/29 |
961 |
973 |
961 |
969 |
+0.83% |
4,500 |
2023/12/28 |
964 |
967 |
958 |
961 |
-0.52% |
6,500 |
2023/12/27 |
963 |
968 |
958 |
966 |
+0.94% |
8,300 |
2023/12/26 |
964 |
964 |
957 |
957 |
-0.62% |
4,000 |
2023/12/25 |
970 |
970 |
959 |
963 |
-0.31% |
5,400 |
2023/12/22 |
960 |
970 |
959 |
966 |
+0.73% |
8,900 |
2023/12/21 |
957 |
960 |
953 |
959 |
+0.10% |
5,100 |
2023/12/20 |
955 |
962 |
954 |
958 |
+0.52% |
5,900 |
2023/12/19 |
956 |
956 |
944 |
953 |
+0.00% |
2,700 |
2023/12/18 |
949 |
953 |
943 |
953 |
+0.53% |
5,400 |
2023/12/15 |
952 |
952 |
945 |
948 |
+0.00% |
3,200 |
2023/12/14 |
952 |
952 |
942 |
948 |
-0.32% |
5,600 |
2023/12/13 |
947 |
958 |
945 |
951 |
+0.21% |
5,900 |
2023/12/12 |
945 |
949 |
942 |
949 |
+1.06% |
7,100 |
2023/12/11 |
955 |
955 |
924 |
939 |
+0.54% |
7,900 |
2023/12/8 |
944 |
944 |
926 |
934 |
-1.06% |
20,100 |
2023/12/7 |
951 |
954 |
944 |
944 |
-0.84% |
7,200 |
2023/12/6 |
950 |
953 |
941 |
952 |
+1.28% |
9,700 |
2023/12/5 |
952 |
954 |
940 |
940 |
-1.26% |
6,600 |
2023/12/4 |
958 |
958 |
945 |
952 |
+0.53% |
3,300 |
2023/12/1 |
939 |
950 |
939 |
947 |
+0.64% |
5,300 |
2023/11/30 |
940 |
945 |
930 |
941 |
-0.53% |
9,100 |
2023/11/29 |
950 |
954 |
943 |
946 |
-0.73% |
8,100 |
2023/11/28 |
949 |
953 |
943 |
953 |
+0.42% |
8,000 |
2023/11/27 |
955 |
959 |
948 |
949 |
-0.73% |
3,800 |
2023/11/24 |
955 |
956 |
950 |
956 |
+0.42% |
3,700 |
2023/11/22 |
940 |
958 |
940 |
952 |
+0.95% |
4,500 |
2023/11/21 |
940 |
949 |
938 |
943 |
+0.32% |
6,200 |
2023/11/20 |
946 |
951 |
938 |
940 |
-0.84% |
7,700 |
2023/11/17 |
941 |
950 |
940 |
948 |
+0.53% |
4,900 |
2023/11/16 |
949 |
957 |
942 |
943 |
-0.63% |
7,500 |
2023/11/15 |
960 |
960 |
948 |
949 |
-0.73% |
9,400 |
2023/11/14 |
959 |
960 |
952 |
956 |
+0.10% |
4,500 |
2023/11/13 |
961 |
962 |
954 |
955 |
-0.83% |
4,800 |
2023/11/10 |
953 |
965 |
953 |
963 |
+0.42% |
4,400 |
2023/11/9 |
970 |
970 |
951 |
959 |
+0.10% |
3,400 |
2023/11/8 |
982 |
982 |
957 |
958 |
-1.84% |
8,500 |
2023/11/7 |
984 |
988 |
972 |
976 |
-0.10% |
9,200 |
2023/11/6 |
972 |
981 |
969 |
977 |
+1.45% |
11,600 |
2023/11/2 |
964 |
966 |
956 |
963 |
+0.42% |
6,700 |
2023/11/1 |
972 |
973 |
959 |
959 |
-0.31% |
9,500 |
2023/10/31 |
954 |
964 |
951 |
962 |
+0.31% |
13,800 |
2023/10/30 |
960 |
976 |
951 |
959 |
-0.10% |
47,400 |
2023/10/27 |
963 |
973 |
957 |
960 |
-0.31% |
12,500 |
2023/10/26 |
962 |
968 |
956 |
963 |
+0.10% |
9,000 |
2023/10/25 |
963 |
970 |
958 |
962 |
+0.42% |
9,500 |
2023/10/24 |
958 |
960 |
938 |
958 |
+0.00% |
13,900 |
2023/10/23 |
960 |
967 |
950 |
958 |
-0.31% |
7,100 |
2023/10/20 |
955 |
969 |
955 |
961 |
+0.63% |
8,000 |
2023/10/19 |
952 |
965 |
952 |
955 |
-0.73% |
6,800 |
2023/10/18 |
954 |
965 |
946 |
962 |
+0.52% |
7,500 |
2023/10/17 |
958 |
968 |
950 |
957 |
-0.31% |
7,900 |
2023/10/16 |
950 |
960 |
950 |
960 |
-0.21% |
7,500 |
2023/10/13 |
962 |
966 |
956 |
962 |
+0.00% |
9,200 |
2023/10/12 |
944 |
966 |
941 |
962 |
+0.63% |
6,200 |
2023/10/11 |
969 |
969 |
953 |
956 |
-0.62% |
7,500 |
2023/10/10 |
955 |
964 |
953 |
962 |
+2.23% |
4,800 |
2023/10/6 |
938 |
957 |
938 |
941 |
-0.32% |
8,100 |
2023/10/5 |
920 |
944 |
920 |
944 |
+3.06% |
10,600 |
2023/10/4 |
923 |
936 |
912 |
916 |
-2.76% |
11,400 |
2023/10/3 |
958 |
958 |
937 |
942 |
-1.15% |
10,700 |
2023/10/2 |
953 |
968 |
953 |
953 |
-0.10% |
8,700 |
2023/9/29 |
976 |
980 |
953 |
954 |
-2.25% |
8,100 |
2023/9/28 |
980 |
989 |
965 |
976 |
-2.59% |
8,200 |
2023/9/27 |
1,002 |
1,004 |
990 |
1,002 |
-0.40% |
9,300 |
2023/9/26 |
1,006 |
1,008 |
997 |
1,006 |
+0.00% |
6,200 |
|