日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
994 |
999 |
962 |
978 |
-3.26% |
9,400 |
2024/3/27 |
1,008 |
1,028 |
997 |
1,011 |
+0.70% |
6,400 |
2024/3/26 |
991 |
1,018 |
986 |
1,004 |
+0.80% |
2,200 |
2024/3/25 |
1,013 |
1,019 |
984 |
996 |
-0.70% |
7,100 |
2024/3/22 |
1,009 |
1,010 |
991 |
1,003 |
-0.59% |
3,400 |
2024/3/21 |
996 |
1,016 |
991 |
1,009 |
+1.31% |
12,200 |
2024/3/19 |
988 |
998 |
982 |
996 |
+0.81% |
10,000 |
2024/3/18 |
966 |
989 |
965 |
988 |
+2.28% |
2,600 |
2024/3/15 |
988 |
989 |
949 |
966 |
-2.13% |
13,400 |
2024/3/14 |
992 |
1,016 |
986 |
987 |
-0.50% |
6,800 |
2024/3/13 |
991 |
1,005 |
978 |
992 |
-0.20% |
13,700 |
2024/3/12 |
994 |
1,011 |
988 |
994 |
+0.00% |
6,800 |
2024/3/11 |
992 |
1,006 |
980 |
994 |
-1.88% |
4,700 |
2024/3/8 |
1,020 |
1,030 |
970 |
1,013 |
-0.78% |
11,200 |
2024/3/7 |
1,040 |
1,055 |
998 |
1,021 |
-1.16% |
18,900 |
2024/3/6 |
997 |
1,046 |
997 |
1,033 |
+1.18% |
13,200 |
2024/3/5 |
1,014 |
1,035 |
973 |
1,021 |
+0.59% |
13,000 |
2024/3/4 |
1,050 |
1,050 |
998 |
1,015 |
-1.84% |
12,200 |
2024/3/1 |
962 |
1,042 |
962 |
1,034 |
+8.39% |
20,400 |
2024/2/29 |
940 |
974 |
940 |
954 |
+1.49% |
3,400 |
2024/2/28 |
923 |
940 |
920 |
940 |
+1.84% |
2,700 |
2024/2/27 |
949 |
949 |
923 |
923 |
-2.84% |
3,700 |
2024/2/26 |
918 |
958 |
914 |
950 |
+1.82% |
13,400 |
2024/2/22 |
960 |
960 |
930 |
933 |
-3.32% |
7,900 |
2024/2/21 |
965 |
969 |
947 |
965 |
+0.00% |
5,500 |
2024/2/20 |
979 |
979 |
956 |
965 |
-1.53% |
4,700 |
2024/2/19 |
982 |
998 |
975 |
980 |
-0.91% |
3,100 |
2024/2/16 |
1,000 |
1,000 |
975 |
989 |
-1.20% |
5,300 |
2024/2/15 |
980 |
1,015 |
979 |
1,001 |
-3.93% |
9,500 |
2024/2/14 |
1,023 |
1,046 |
1,021 |
1,042 |
-0.19% |
3,000 |
2024/2/13 |
1,028 |
1,045 |
1,028 |
1,044 |
+1.06% |
6,500 |
2024/2/9 |
1,025 |
1,035 |
1,025 |
1,033 |
+0.00% |
2,800 |
2024/2/8 |
1,030 |
1,050 |
1,024 |
1,033 |
+0.29% |
3,800 |
2024/2/7 |
1,035 |
1,035 |
1,022 |
1,030 |
-0.68% |
4,400 |
2024/2/6 |
1,017 |
1,043 |
1,017 |
1,037 |
+1.67% |
3,600 |
2024/2/5 |
1,023 |
1,035 |
1,016 |
1,020 |
+0.20% |
6,000 |
2024/2/2 |
1,031 |
1,042 |
1,017 |
1,018 |
+0.10% |
6,500 |
2024/2/1 |
1,023 |
1,059 |
1,008 |
1,017 |
-0.59% |
21,300 |
2024/1/31 |
1,021 |
1,038 |
1,021 |
1,023 |
+0.20% |
8,100 |
2024/1/30 |
1,023 |
1,039 |
1,018 |
1,021 |
-0.87% |
6,400 |
2024/1/29 |
1,046 |
1,046 |
1,014 |
1,030 |
+1.38% |
8,600 |
2024/1/26 |
1,024 |
1,196 |
1,010 |
1,016 |
-0.78% |
159,300 |
2024/1/25 |
1,013 |
1,025 |
1,007 |
1,024 |
+1.09% |
5,600 |
2024/1/24 |
1,017 |
1,025 |
1,008 |
1,013 |
+0.30% |
4,200 |
2024/1/23 |
1,026 |
1,026 |
1,005 |
1,010 |
-0.59% |
5,800 |
2024/1/22 |
1,032 |
1,040 |
1,015 |
1,016 |
-1.55% |
5,800 |
2024/1/19 |
1,024 |
1,047 |
1,004 |
1,032 |
+1.57% |
6,400 |
2024/1/18 |
1,005 |
1,030 |
1,001 |
1,016 |
+1.20% |
9,300 |
2024/1/17 |
1,017 |
1,028 |
1,001 |
1,004 |
-0.69% |
12,600 |
2024/1/16 |
1,042 |
1,050 |
1,002 |
1,011 |
-2.98% |
25,100 |
2024/1/15 |
1,100 |
1,100 |
1,041 |
1,042 |
-4.93% |
44,800 |
2024/1/12 |
1,150 |
1,150 |
1,090 |
1,096 |
-4.70% |
25,300 |
2024/1/11 |
1,100 |
1,245 |
1,078 |
1,150 |
+8.29% |
170,700 |
2024/1/10 |
1,065 |
1,100 |
1,050 |
1,062 |
-0.93% |
14,000 |
2024/1/9 |
1,081 |
1,084 |
1,068 |
1,072 |
-0.65% |
9,800 |
2024/1/5 |
1,080 |
1,110 |
1,060 |
1,079 |
-0.09% |
13,300 |
2024/1/4 |
1,053 |
1,180 |
1,036 |
1,080 |
+1.41% |
46,700 |
2023/12/29 |
1,079 |
1,108 |
1,064 |
1,065 |
-1.11% |
20,700 |
2023/12/28 |
1,101 |
1,118 |
1,067 |
1,077 |
-2.36% |
12,700 |
2023/12/27 |
1,140 |
1,146 |
1,079 |
1,103 |
+5.45% |
31,700 |
2023/12/26 |
1,080 |
1,085 |
1,034 |
1,046 |
-2.79% |
17,300 |
2023/12/25 |
1,075 |
1,123 |
1,073 |
1,076 |
+1.89% |
26,900 |
2023/12/22 |
1,150 |
1,195 |
1,054 |
1,056 |
-7.61% |
49,500 |
2023/12/21 |
1,200 |
1,255 |
1,143 |
1,143 |
-6.85% |
52,200 |
2023/12/20 |
1,161 |
1,279 |
1,141 |
1,227 |
+6.05% |
96,200 |
2023/12/19 |
1,149 |
1,195 |
1,113 |
1,157 |
-2.61% |
80,500 |
2023/12/18 |
1,186 |
1,380 |
1,134 |
1,188 |
+8.10% |
578,000 |
2023/12/15 |
1,052 |
1,192 |
1,051 |
1,099 |
+2.33% |
151,500 |
2023/12/14 |
1,100 |
1,330 |
1,032 |
1,074 |
-0.09% |
1,179,300 |
2023/12/13 |
1,075 |
1,075 |
1,075 |
1,075 |
+16.22% |
10,500 |
2023/12/12 |
931 |
931 |
891 |
925 |
+0.43% |
9,100 |
2023/12/11 |
884 |
961 |
884 |
921 |
+4.19% |
13,400 |
2023/12/8 |
934 |
934 |
881 |
884 |
-4.02% |
12,000 |
2023/12/7 |
966 |
966 |
921 |
921 |
-4.66% |
6,800 |
2023/12/6 |
939 |
978 |
916 |
966 |
+2.88% |
14,300 |
2023/12/5 |
932 |
951 |
891 |
939 |
+0.75% |
19,000 |
2023/12/4 |
938 |
941 |
920 |
932 |
-0.85% |
12,100 |
2023/12/1 |
970 |
979 |
929 |
940 |
-3.09% |
31,900 |
2023/11/30 |
1,011 |
1,011 |
963 |
970 |
-4.06% |
35,700 |
2023/11/29 |
1,009 |
1,024 |
1,003 |
1,011 |
-0.30% |
11,000 |
2023/11/28 |
1,022 |
1,030 |
1,000 |
1,014 |
+0.10% |
29,400 |
2023/11/27 |
1,038 |
1,038 |
998 |
1,013 |
-2.69% |
27,700 |
2023/11/24 |
1,040 |
1,058 |
1,033 |
1,041 |
+0.68% |
14,900 |
2023/11/22 |
1,049 |
1,049 |
1,031 |
1,034 |
-0.77% |
13,600 |
2023/11/21 |
1,060 |
1,094 |
1,025 |
1,042 |
-0.19% |
53,400 |
2023/11/20 |
1,029 |
1,100 |
1,023 |
1,044 |
+1.06% |
38,800 |
2023/11/17 |
1,046 |
1,066 |
1,030 |
1,033 |
+0.49% |
19,500 |
2023/11/16 |
1,052 |
1,117 |
1,027 |
1,028 |
-2.19% |
56,700 |
2023/11/15 |
1,016 |
1,060 |
1,016 |
1,051 |
-2.69% |
38,400 |
2023/11/14 |
1,077 |
1,095 |
1,045 |
1,080 |
+0.28% |
33,100 |
2023/11/13 |
1,066 |
1,180 |
1,058 |
1,077 |
+6.00% |
126,600 |
2023/11/10 |
1,028 |
1,056 |
1,010 |
1,016 |
-2.50% |
16,600 |
2023/11/9 |
1,080 |
1,080 |
1,020 |
1,042 |
-1.14% |
26,100 |
2023/11/8 |
1,118 |
1,137 |
1,052 |
1,054 |
-4.27% |
49,300 |
2023/11/7 |
1,135 |
1,245 |
1,101 |
1,101 |
-7.87% |
142,800 |
2023/11/6 |
1,042 |
1,310 |
1,034 |
1,195 |
+15.57% |
422,000 |
2023/11/2 |
1,038 |
1,115 |
1,021 |
1,034 |
+1.87% |
107,100 |
2023/11/1 |
1,011 |
1,125 |
1,008 |
1,015 |
+0.40% |
94,900 |
2023/10/31 |
1,005 |
1,213 |
984 |
1,011 |
+0.80% |
416,900 |
2023/10/30 |
1,016 |
1,032 |
1,003 |
1,003 |
-2.81% |
24,700 |
2023/10/27 |
1,070 |
1,100 |
1,017 |
1,032 |
-5.49% |
60,500 |
2023/10/26 |
1,095 |
1,250 |
1,069 |
1,092 |
-5.04% |
125,100 |
2023/10/25 |
1,155 |
1,345 |
1,093 |
1,150 |
-0.43% |
285,100 |
2023/10/24 |
1,410 |
1,628 |
1,155 |
1,155 |
-14.44% |
1,033,300 |
2023/10/23 |
1,018 |
1,350 |
951 |
1,350 |
+28.57% |
690,400 |
2023/10/20 |
1,203 |
1,383 |
1,000 |
1,050 |
-3.05% |
1,427,300 |
2023/10/19 |
948 |
1,083 |
948 |
1,083 |
+16.08% |
371,900 |
2023/10/18 |
828 |
933 |
827 |
933 |
+19.16% |
40,900 |
2023/10/17 |
785 |
785 |
774 |
783 |
+0.38% |
1,200 |
2023/10/16 |
786 |
787 |
780 |
780 |
-2.62% |
3,600 |
2023/10/13 |
803 |
804 |
801 |
801 |
-2.08% |
700 |
2023/10/10 |
799 |
818 |
798 |
818 |
+2.12% |
1,900 |
2023/10/6 |
781 |
801 |
781 |
801 |
+2.56% |
1,300 |
2023/10/5 |
780 |
781 |
776 |
781 |
+1.17% |
2,200 |
2023/10/4 |
791 |
791 |
772 |
772 |
-2.77% |
800 |
2023/10/3 |
811 |
811 |
794 |
794 |
-2.82% |
1,400 |
2023/10/2 |
817 |
817 |
810 |
817 |
+0.00% |
4,000 |
2023/9/29 |
816 |
817 |
816 |
817 |
+0.12% |
900 |
2023/9/28 |
818 |
818 |
816 |
816 |
-1.09% |
400 |
2023/9/27 |
831 |
831 |
825 |
825 |
-0.72% |
700 |
2023/9/26 |
819 |
831 |
819 |
831 |
+1.47% |
300 |
2023/9/25 |
829 |
832 |
816 |
819 |
-1.68% |
900 |
2023/9/22 |
818 |
833 |
818 |
833 |
+1.83% |
800 |
|