日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
900 |
904 |
883 |
885 |
-3.49% |
357,200 |
2024/3/27 |
922 |
924 |
915 |
917 |
-0.11% |
367,300 |
2024/3/26 |
917 |
921 |
914 |
918 |
+0.11% |
168,400 |
2024/3/25 |
920 |
925 |
915 |
917 |
-0.76% |
230,800 |
2024/3/22 |
929 |
933 |
923 |
924 |
-0.11% |
193,600 |
2024/3/21 |
930 |
932 |
923 |
925 |
+0.54% |
194,400 |
2024/3/19 |
920 |
924 |
916 |
920 |
-0.22% |
252,100 |
2024/3/18 |
904 |
923 |
904 |
922 |
+3.25% |
436,200 |
2024/3/15 |
892 |
908 |
883 |
893 |
+5.43% |
1,055,800 |
2024/3/14 |
844 |
847 |
840 |
847 |
+1.07% |
113,600 |
2024/3/13 |
850 |
850 |
836 |
838 |
-0.95% |
176,600 |
2024/3/12 |
839 |
847 |
833 |
846 |
+0.36% |
261,000 |
2024/3/11 |
845 |
845 |
833 |
843 |
-0.59% |
194,400 |
2024/3/8 |
836 |
855 |
834 |
848 |
+0.36% |
225,700 |
2024/3/7 |
858 |
858 |
842 |
845 |
-1.05% |
154,300 |
2024/3/6 |
840 |
857 |
840 |
854 |
+0.83% |
220,800 |
2024/3/5 |
847 |
850 |
839 |
847 |
-0.12% |
140,600 |
2024/3/4 |
858 |
859 |
847 |
848 |
-1.17% |
158,700 |
2024/3/1 |
860 |
860 |
853 |
858 |
-0.23% |
227,300 |
2024/2/29 |
872 |
872 |
856 |
860 |
-1.38% |
181,900 |
2024/2/28 |
876 |
881 |
868 |
872 |
-0.23% |
160,600 |
2024/2/27 |
869 |
882 |
869 |
874 |
+0.69% |
179,000 |
2024/2/26 |
859 |
873 |
858 |
868 |
+1.17% |
190,000 |
2024/2/22 |
851 |
858 |
847 |
858 |
+0.82% |
195,300 |
2024/2/21 |
841 |
854 |
834 |
851 |
+1.55% |
235,000 |
2024/2/20 |
842 |
847 |
838 |
838 |
-0.95% |
122,500 |
2024/2/19 |
835 |
846 |
835 |
846 |
+2.30% |
114,200 |
2024/2/16 |
823 |
831 |
820 |
827 |
+1.35% |
131,500 |
2024/2/15 |
825 |
829 |
812 |
816 |
-0.24% |
174,700 |
2024/2/14 |
837 |
838 |
812 |
818 |
-4.99% |
402,900 |
2024/2/13 |
854 |
862 |
852 |
861 |
+1.77% |
255,900 |
2024/2/9 |
848 |
854 |
845 |
846 |
-0.35% |
136,900 |
2024/2/8 |
845 |
852 |
838 |
849 |
+0.59% |
139,500 |
2024/2/7 |
843 |
848 |
841 |
844 |
+0.24% |
85,900 |
2024/2/6 |
848 |
848 |
841 |
842 |
-1.06% |
105,700 |
2024/2/5 |
848 |
852 |
845 |
851 |
+1.19% |
139,300 |
2024/2/2 |
834 |
846 |
832 |
841 |
+1.20% |
126,900 |
2024/2/1 |
837 |
837 |
829 |
831 |
-1.42% |
126,900 |
2024/1/31 |
844 |
845 |
838 |
843 |
-0.59% |
142,100 |
2024/1/30 |
850 |
853 |
847 |
848 |
-0.35% |
101,700 |
2024/1/29 |
846 |
853 |
844 |
851 |
+1.31% |
109,100 |
2024/1/26 |
847 |
847 |
840 |
840 |
-1.18% |
115,600 |
2024/1/25 |
845 |
851 |
842 |
850 |
+0.35% |
87,400 |
2024/1/24 |
850 |
851 |
842 |
847 |
-0.35% |
133,800 |
2024/1/23 |
854 |
856 |
848 |
850 |
-0.35% |
94,300 |
2024/1/22 |
850 |
855 |
849 |
853 |
+0.59% |
55,400 |
2024/1/19 |
846 |
848 |
843 |
848 |
+0.36% |
80,700 |
2024/1/18 |
845 |
848 |
839 |
845 |
+0.00% |
93,100 |
2024/1/17 |
854 |
857 |
845 |
845 |
-1.05% |
98,700 |
2024/1/16 |
862 |
862 |
852 |
854 |
-0.93% |
107,700 |
2024/1/15 |
856 |
864 |
853 |
862 |
+0.82% |
96,100 |
2024/1/12 |
858 |
862 |
850 |
855 |
+0.47% |
127,600 |
2024/1/11 |
863 |
863 |
850 |
851 |
-0.70% |
146,600 |
2024/1/10 |
856 |
864 |
855 |
857 |
+0.23% |
122,400 |
2024/1/9 |
852 |
859 |
850 |
855 |
+1.30% |
131,100 |
2024/1/5 |
835 |
845 |
832 |
844 |
+1.56% |
168,800 |
2024/1/4 |
828 |
832 |
813 |
831 |
+0.73% |
128,400 |
2023/12/29 |
823 |
831 |
821 |
825 |
+0.49% |
91,600 |
2023/12/28 |
820 |
821 |
814 |
821 |
+0.24% |
80,200 |
2023/12/27 |
814 |
819 |
812 |
819 |
+1.24% |
126,400 |
2023/12/26 |
812 |
815 |
806 |
809 |
-0.12% |
116,200 |
2023/12/25 |
820 |
820 |
807 |
810 |
-0.86% |
76,700 |
2023/12/22 |
811 |
818 |
810 |
817 |
+1.11% |
103,000 |
2023/12/21 |
815 |
817 |
808 |
808 |
-1.82% |
103,800 |
2023/12/20 |
825 |
830 |
822 |
823 |
-0.72% |
120,500 |
2023/12/19 |
828 |
829 |
817 |
829 |
+0.36% |
146,700 |
2023/12/18 |
828 |
828 |
817 |
826 |
-1.55% |
74,300 |
2023/12/15 |
826 |
841 |
826 |
839 |
+1.57% |
115,400 |
2023/12/14 |
832 |
832 |
822 |
826 |
-0.36% |
92,700 |
2023/12/13 |
828 |
831 |
822 |
829 |
+0.36% |
67,300 |
2023/12/12 |
835 |
837 |
823 |
826 |
-0.96% |
84,800 |
2023/12/11 |
843 |
843 |
829 |
834 |
+0.48% |
88,700 |
2023/12/8 |
820 |
830 |
813 |
830 |
+0.61% |
285,000 |
2023/12/7 |
831 |
832 |
822 |
825 |
-1.43% |
99,100 |
2023/12/6 |
828 |
839 |
828 |
837 |
+1.21% |
119,200 |
2023/12/5 |
831 |
837 |
827 |
827 |
-1.19% |
156,200 |
2023/12/4 |
850 |
850 |
827 |
837 |
-1.99% |
174,200 |
2023/12/1 |
870 |
875 |
851 |
854 |
-1.84% |
216,600 |
2023/11/30 |
863 |
876 |
863 |
870 |
+0.81% |
201,500 |
2023/11/29 |
882 |
882 |
862 |
863 |
-2.71% |
142,200 |
2023/11/28 |
881 |
887 |
876 |
887 |
+0.68% |
139,600 |
2023/11/27 |
885 |
891 |
880 |
881 |
-0.45% |
92,600 |
2023/11/24 |
895 |
900 |
883 |
885 |
-0.78% |
75,600 |
2023/11/22 |
882 |
895 |
882 |
892 |
+0.56% |
94,300 |
2023/11/21 |
884 |
888 |
877 |
887 |
+0.00% |
143,600 |
2023/11/20 |
888 |
895 |
881 |
887 |
+0.11% |
114,500 |
2023/11/17 |
886 |
888 |
879 |
886 |
-0.23% |
101,100 |
2023/11/16 |
896 |
906 |
885 |
888 |
-0.78% |
128,600 |
2023/11/15 |
895 |
911 |
880 |
895 |
-4.38% |
270,300 |
2023/11/14 |
937 |
939 |
930 |
936 |
-0.64% |
133,400 |
2023/11/13 |
959 |
959 |
942 |
942 |
-1.46% |
102,500 |
2023/11/10 |
942 |
956 |
936 |
956 |
+1.59% |
71,000 |
2023/11/9 |
949 |
949 |
920 |
941 |
+0.32% |
84,000 |
2023/11/8 |
944 |
944 |
926 |
938 |
-1.16% |
280,200 |
2023/11/7 |
960 |
967 |
949 |
949 |
+0.42% |
141,700 |
2023/11/6 |
950 |
957 |
945 |
945 |
+1.07% |
135,900 |
2023/11/2 |
923 |
939 |
919 |
935 |
+1.96% |
104,200 |
2023/11/1 |
928 |
930 |
910 |
917 |
+3.27% |
212,800 |
2023/10/31 |
888 |
890 |
872 |
888 |
+0.23% |
152,600 |
2023/10/30 |
893 |
906 |
885 |
886 |
-1.56% |
484,500 |
2023/10/27 |
896 |
900 |
889 |
900 |
+1.24% |
101,700 |
2023/10/26 |
907 |
912 |
885 |
889 |
-1.66% |
101,400 |
2023/10/25 |
906 |
912 |
901 |
904 |
+0.78% |
159,700 |
2023/10/24 |
904 |
904 |
873 |
897 |
-0.77% |
161,400 |
2023/10/23 |
914 |
918 |
904 |
904 |
-2.27% |
87,300 |
2023/10/20 |
922 |
932 |
920 |
925 |
-0.32% |
56,000 |
2023/10/19 |
932 |
938 |
921 |
928 |
-1.59% |
111,900 |
2023/10/18 |
953 |
954 |
934 |
943 |
+0.00% |
53,800 |
2023/10/17 |
935 |
949 |
934 |
943 |
+1.84% |
65,300 |
2023/10/16 |
938 |
945 |
919 |
926 |
-1.80% |
64,400 |
2023/10/13 |
971 |
972 |
941 |
943 |
-2.98% |
101,000 |
2023/10/12 |
962 |
973 |
957 |
972 |
+1.04% |
93,800 |
2023/10/11 |
970 |
973 |
957 |
962 |
-0.72% |
93,300 |
2023/10/10 |
971 |
977 |
964 |
969 |
+2.22% |
128,700 |
2023/10/6 |
949 |
949 |
937 |
948 |
+0.96% |
126,500 |
2023/10/5 |
947 |
952 |
935 |
939 |
+0.75% |
132,800 |
2023/10/4 |
947 |
952 |
931 |
932 |
-3.02% |
170,100 |
2023/10/3 |
991 |
991 |
961 |
961 |
-3.42% |
204,100 |
2023/10/2 |
1,001 |
1,017 |
995 |
995 |
-0.80% |
79,400 |
2023/9/29 |
1,010 |
1,017 |
998 |
1,003 |
-0.69% |
58,800 |
2023/9/28 |
1,003 |
1,017 |
1,003 |
1,010 |
-0.88% |
79,300 |
2023/9/27 |
1,005 |
1,019 |
999 |
1,019 |
+1.19% |
107,700 |
2023/9/26 |
1,013 |
1,015 |
1,006 |
1,007 |
+0.00% |
49,300 |
|