日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
773 |
791 |
773 |
780 |
+1.56% |
30,000 |
2024/3/27 |
756 |
775 |
749 |
768 |
+1.05% |
36,200 |
2024/3/26 |
762 |
782 |
755 |
760 |
-0.26% |
42,300 |
2024/3/25 |
750 |
777 |
745 |
762 |
+2.01% |
103,200 |
2024/3/22 |
735 |
754 |
735 |
747 |
+1.36% |
40,100 |
2024/3/21 |
731 |
747 |
727 |
737 |
+1.38% |
66,700 |
2024/3/19 |
732 |
743 |
722 |
727 |
-0.41% |
77,900 |
2024/3/18 |
730 |
741 |
722 |
730 |
+0.41% |
61,700 |
2024/3/15 |
731 |
740 |
726 |
727 |
-1.76% |
34,800 |
2024/3/14 |
740 |
744 |
720 |
740 |
+0.00% |
43,000 |
2024/3/13 |
764 |
774 |
740 |
740 |
-4.27% |
76,800 |
2024/3/12 |
760 |
773 |
755 |
773 |
+1.71% |
30,700 |
2024/3/11 |
776 |
789 |
755 |
760 |
-3.06% |
51,800 |
2024/3/8 |
782 |
790 |
772 |
784 |
-0.76% |
46,200 |
2024/3/7 |
798 |
808 |
782 |
790 |
-0.50% |
48,500 |
2024/3/6 |
764 |
807 |
755 |
794 |
+4.06% |
75,400 |
2024/3/5 |
772 |
774 |
750 |
763 |
-1.68% |
55,900 |
2024/3/4 |
785 |
805 |
775 |
776 |
-0.26% |
103,200 |
2024/3/1 |
780 |
796 |
774 |
778 |
+0.00% |
62,300 |
2024/2/29 |
800 |
800 |
771 |
778 |
-3.47% |
71,800 |
2024/2/28 |
808 |
823 |
800 |
806 |
-0.74% |
40,500 |
2024/2/27 |
795 |
822 |
795 |
812 |
+1.37% |
46,200 |
2024/2/26 |
764 |
803 |
748 |
801 |
+4.84% |
98,000 |
2024/2/22 |
781 |
787 |
760 |
764 |
-1.93% |
58,300 |
2024/2/21 |
798 |
811 |
777 |
779 |
-2.01% |
61,100 |
2024/2/20 |
781 |
810 |
775 |
795 |
+2.98% |
99,400 |
2024/2/19 |
758 |
773 |
736 |
772 |
+3.35% |
128,300 |
2024/2/16 |
755 |
762 |
730 |
747 |
+3.89% |
112,600 |
2024/2/15 |
786 |
826 |
711 |
719 |
-14.51% |
359,000 |
2024/2/14 |
805 |
876 |
801 |
841 |
-19.52% |
491,800 |
2024/2/13 |
1,041 |
1,067 |
1,030 |
1,045 |
+0.87% |
89,300 |
2024/2/9 |
1,025 |
1,040 |
1,023 |
1,036 |
+0.97% |
20,100 |
2024/2/8 |
1,027 |
1,048 |
1,021 |
1,026 |
-0.10% |
52,600 |
2024/2/7 |
1,073 |
1,073 |
1,026 |
1,027 |
-3.02% |
58,200 |
2024/2/6 |
1,074 |
1,082 |
1,049 |
1,059 |
-1.40% |
58,300 |
2024/2/5 |
1,043 |
1,080 |
1,034 |
1,074 |
+3.67% |
67,100 |
2024/2/2 |
1,029 |
1,070 |
1,025 |
1,036 |
+0.68% |
84,500 |
2024/2/1 |
1,025 |
1,057 |
1,017 |
1,029 |
+0.88% |
54,500 |
2024/1/31 |
1,044 |
1,050 |
1,018 |
1,020 |
-3.04% |
37,100 |
2024/1/30 |
1,023 |
1,053 |
1,008 |
1,052 |
+3.04% |
88,000 |
2024/1/29 |
1,013 |
1,021 |
1,003 |
1,021 |
+0.79% |
23,500 |
2024/1/26 |
1,002 |
1,034 |
996 |
1,013 |
+1.40% |
67,200 |
2024/1/25 |
1,010 |
1,010 |
979 |
999 |
-2.44% |
112,200 |
2024/1/24 |
1,000 |
1,028 |
997 |
1,024 |
+3.96% |
122,900 |
2024/1/23 |
1,009 |
1,014 |
952 |
985 |
-1.99% |
224,100 |
2024/1/22 |
1,012 |
1,025 |
1,001 |
1,005 |
-0.69% |
92,500 |
2024/1/19 |
1,015 |
1,030 |
1,008 |
1,012 |
-0.69% |
71,000 |
2024/1/18 |
1,041 |
1,041 |
1,015 |
1,019 |
-2.11% |
53,500 |
2024/1/17 |
1,050 |
1,070 |
1,025 |
1,041 |
-0.86% |
56,700 |
2024/1/16 |
1,061 |
1,080 |
1,050 |
1,050 |
-0.85% |
63,700 |
2024/1/15 |
1,023 |
1,067 |
1,006 |
1,059 |
+3.52% |
145,700 |
2024/1/12 |
1,030 |
1,038 |
1,015 |
1,023 |
-1.54% |
81,900 |
2024/1/11 |
1,072 |
1,073 |
1,030 |
1,039 |
-0.67% |
84,500 |
2024/1/10 |
1,050 |
1,050 |
1,028 |
1,046 |
+0.38% |
45,200 |
2024/1/9 |
1,048 |
1,062 |
1,030 |
1,042 |
+0.39% |
68,400 |
2024/1/5 |
1,055 |
1,055 |
1,018 |
1,038 |
-2.17% |
97,100 |
2024/1/4 |
1,040 |
1,073 |
1,023 |
1,061 |
+1.05% |
81,200 |
2023/12/29 |
1,060 |
1,065 |
1,044 |
1,050 |
-1.96% |
93,400 |
2023/12/28 |
1,143 |
1,145 |
1,055 |
1,071 |
-5.89% |
130,400 |
2023/12/27 |
1,071 |
1,150 |
1,070 |
1,138 |
+5.76% |
72,400 |
2023/12/26 |
1,069 |
1,105 |
1,064 |
1,076 |
-0.46% |
52,500 |
2023/12/25 |
1,120 |
1,135 |
1,062 |
1,081 |
-4.25% |
77,800 |
2023/12/22 |
1,206 |
1,248 |
1,123 |
1,129 |
-7.23% |
94,600 |
2023/12/21 |
1,215 |
1,283 |
1,209 |
1,217 |
-3.26% |
94,400 |
2023/12/20 |
1,143 |
1,280 |
1,143 |
1,258 |
+9.58% |
179,300 |
2023/12/19 |
1,100 |
1,152 |
1,090 |
1,148 |
+4.36% |
112,400 |
2023/12/18 |
1,037 |
1,110 |
1,037 |
1,100 |
+4.96% |
107,100 |
2023/12/15 |
1,038 |
1,070 |
1,032 |
1,048 |
+3.25% |
84,400 |
2023/12/14 |
1,011 |
1,045 |
1,005 |
1,015 |
+0.20% |
64,200 |
2023/12/13 |
1,014 |
1,030 |
1,010 |
1,013 |
-0.10% |
41,100 |
2023/12/12 |
1,046 |
1,057 |
1,010 |
1,014 |
-2.69% |
73,700 |
2023/12/11 |
1,074 |
1,086 |
1,035 |
1,042 |
-2.62% |
54,300 |
2023/12/8 |
1,014 |
1,090 |
1,010 |
1,070 |
+5.11% |
89,500 |
2023/12/7 |
1,033 |
1,063 |
1,017 |
1,018 |
-0.68% |
43,100 |
2023/12/6 |
1,023 |
1,040 |
1,020 |
1,025 |
-0.19% |
31,200 |
2023/12/5 |
1,025 |
1,045 |
1,013 |
1,027 |
+0.00% |
26,500 |
2023/12/4 |
1,050 |
1,053 |
1,027 |
1,027 |
-2.19% |
24,700 |
2023/12/1 |
1,070 |
1,070 |
1,038 |
1,050 |
-1.69% |
37,200 |
2023/11/30 |
1,053 |
1,070 |
1,052 |
1,068 |
+2.40% |
35,400 |
2023/11/29 |
1,041 |
1,057 |
1,040 |
1,043 |
+0.38% |
20,400 |
2023/11/28 |
1,045 |
1,063 |
1,031 |
1,039 |
-1.14% |
39,300 |
2023/11/27 |
1,062 |
1,082 |
1,048 |
1,051 |
-1.59% |
31,400 |
2023/11/24 |
1,101 |
1,105 |
1,065 |
1,068 |
-3.09% |
47,000 |
2023/11/22 |
1,141 |
1,144 |
1,101 |
1,102 |
-4.51% |
45,800 |
2023/11/21 |
1,120 |
1,160 |
1,073 |
1,154 |
+7.85% |
126,600 |
2023/11/20 |
1,020 |
1,083 |
1,020 |
1,070 |
+4.49% |
69,300 |
2023/11/17 |
1,007 |
1,038 |
999 |
1,024 |
+1.59% |
68,400 |
2023/11/16 |
1,020 |
1,055 |
1,005 |
1,008 |
-2.14% |
67,000 |
2023/11/15 |
1,093 |
1,130 |
1,020 |
1,030 |
-7.87% |
238,800 |
2023/11/14 |
1,166 |
1,195 |
1,106 |
1,118 |
-4.36% |
82,400 |
2023/11/13 |
1,194 |
1,194 |
1,164 |
1,169 |
-2.09% |
27,200 |
2023/11/10 |
1,202 |
1,207 |
1,176 |
1,194 |
-3.08% |
41,800 |
2023/11/9 |
1,285 |
1,285 |
1,231 |
1,232 |
-4.86% |
46,200 |
2023/11/8 |
1,285 |
1,313 |
1,278 |
1,295 |
+0.78% |
53,700 |
2023/11/7 |
1,224 |
1,293 |
1,224 |
1,285 |
+3.38% |
71,900 |
2023/11/6 |
1,269 |
1,293 |
1,240 |
1,243 |
+0.00% |
59,800 |
2023/11/2 |
1,209 |
1,247 |
1,203 |
1,243 |
+4.19% |
59,400 |
2023/11/1 |
1,192 |
1,205 |
1,178 |
1,193 |
+0.17% |
36,800 |
2023/10/31 |
1,193 |
1,193 |
1,139 |
1,191 |
-0.17% |
33,600 |
2023/10/30 |
1,169 |
1,197 |
1,156 |
1,193 |
+3.92% |
32,800 |
2023/10/27 |
1,151 |
1,170 |
1,143 |
1,148 |
-0.26% |
26,600 |
2023/10/26 |
1,200 |
1,229 |
1,151 |
1,151 |
-4.40% |
50,500 |
2023/10/25 |
1,222 |
1,250 |
1,190 |
1,204 |
-1.39% |
39,900 |
2023/10/24 |
1,149 |
1,232 |
1,136 |
1,221 |
+8.05% |
140,600 |
2023/10/23 |
1,118 |
1,157 |
1,115 |
1,130 |
+0.71% |
32,300 |
2023/10/20 |
1,114 |
1,150 |
1,108 |
1,122 |
-0.80% |
35,300 |
2023/10/19 |
1,101 |
1,131 |
1,101 |
1,131 |
+0.98% |
20,900 |
2023/10/18 |
1,106 |
1,128 |
1,094 |
1,120 |
+0.90% |
20,000 |
2023/10/17 |
1,095 |
1,116 |
1,088 |
1,110 |
+2.40% |
26,100 |
2023/10/16 |
1,083 |
1,109 |
1,070 |
1,084 |
-1.63% |
40,300 |
2023/10/13 |
1,120 |
1,132 |
1,092 |
1,102 |
-3.08% |
49,200 |
2023/10/12 |
1,122 |
1,138 |
1,105 |
1,137 |
+0.53% |
35,400 |
2023/10/11 |
1,145 |
1,145 |
1,118 |
1,131 |
-0.35% |
28,300 |
2023/10/10 |
1,107 |
1,152 |
1,107 |
1,135 |
+2.62% |
29,700 |
2023/10/6 |
1,107 |
1,122 |
1,080 |
1,106 |
+0.00% |
44,700 |
2023/10/5 |
1,100 |
1,120 |
1,087 |
1,106 |
+0.73% |
36,500 |
2023/10/4 |
1,090 |
1,130 |
1,087 |
1,098 |
-1.70% |
86,100 |
2023/10/3 |
1,184 |
1,184 |
1,113 |
1,117 |
-5.34% |
93,600 |
2023/10/2 |
1,224 |
1,234 |
1,171 |
1,180 |
-2.32% |
77,000 |
2023/9/29 |
1,218 |
1,259 |
1,201 |
1,208 |
-0.41% |
67,300 |
2023/9/28 |
1,229 |
1,254 |
1,213 |
1,213 |
-1.78% |
47,600 |
2023/9/27 |
1,224 |
1,262 |
1,205 |
1,235 |
+0.73% |
31,800 |
2023/9/26 |
1,236 |
1,242 |
1,224 |
1,226 |
-0.97% |
23,100 |
|