日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
1,159 |
1,172 |
1,142 |
1,171 |
+0.95% |
99,400 |
2024/3/28 |
1,150 |
1,199 |
1,150 |
1,160 |
+9.02% |
454,900 |
2024/3/27 |
1,085 |
1,090 |
1,053 |
1,064 |
-1.85% |
108,500 |
2024/3/26 |
1,074 |
1,084 |
1,065 |
1,084 |
+1.59% |
62,600 |
2024/3/25 |
1,065 |
1,078 |
1,063 |
1,067 |
-0.19% |
66,500 |
2024/3/22 |
1,039 |
1,072 |
1,039 |
1,069 |
+3.48% |
111,500 |
2024/3/21 |
1,046 |
1,047 |
1,027 |
1,033 |
-1.62% |
29,700 |
2024/3/19 |
1,041 |
1,050 |
1,034 |
1,050 |
+0.86% |
48,400 |
2024/3/18 |
1,043 |
1,048 |
1,035 |
1,041 |
-0.19% |
28,900 |
2024/3/15 |
1,038 |
1,051 |
1,034 |
1,043 |
+0.10% |
43,100 |
2024/3/14 |
1,027 |
1,044 |
1,027 |
1,042 |
+1.46% |
33,500 |
2024/3/13 |
1,030 |
1,041 |
1,011 |
1,027 |
-0.10% |
66,100 |
2024/3/12 |
1,006 |
1,028 |
1,005 |
1,028 |
+1.68% |
41,400 |
2024/3/11 |
1,035 |
1,046 |
1,004 |
1,011 |
-3.81% |
43,100 |
2024/3/8 |
1,029 |
1,055 |
1,028 |
1,051 |
+2.24% |
71,400 |
2024/3/7 |
1,020 |
1,030 |
1,011 |
1,028 |
+1.08% |
71,200 |
2024/3/6 |
998 |
1,019 |
995 |
1,017 |
+1.90% |
63,700 |
2024/3/5 |
990 |
1,005 |
972 |
998 |
+0.71% |
85,900 |
2024/3/4 |
975 |
993 |
967 |
991 |
+1.95% |
105,800 |
2024/3/1 |
953 |
979 |
947 |
972 |
+2.75% |
106,400 |
2024/2/29 |
940 |
946 |
932 |
946 |
+0.85% |
42,900 |
2024/2/28 |
936 |
940 |
932 |
938 |
+0.21% |
29,300 |
2024/2/27 |
927 |
937 |
926 |
936 |
+0.86% |
32,100 |
2024/2/26 |
926 |
933 |
926 |
928 |
+0.54% |
22,100 |
2024/2/22 |
930 |
931 |
921 |
923 |
-0.11% |
29,500 |
2024/2/21 |
924 |
928 |
918 |
924 |
-0.43% |
19,500 |
2024/2/20 |
933 |
933 |
924 |
928 |
-0.54% |
23,000 |
2024/2/19 |
920 |
933 |
920 |
933 |
+1.41% |
23,900 |
2024/2/16 |
910 |
920 |
910 |
920 |
+1.32% |
34,600 |
2024/2/15 |
913 |
914 |
903 |
908 |
-0.44% |
34,400 |
2024/2/14 |
923 |
923 |
910 |
912 |
-1.19% |
20,400 |
2024/2/13 |
915 |
924 |
914 |
923 |
+0.87% |
16,800 |
2024/2/9 |
914 |
919 |
912 |
915 |
-0.22% |
20,900 |
2024/2/8 |
914 |
918 |
907 |
917 |
+0.22% |
45,600 |
2024/2/7 |
923 |
924 |
915 |
915 |
-0.65% |
26,200 |
2024/2/6 |
931 |
931 |
921 |
921 |
-1.50% |
20,900 |
2024/2/5 |
932 |
937 |
929 |
935 |
+0.65% |
35,500 |
2024/2/2 |
928 |
929 |
922 |
929 |
+0.00% |
30,100 |
2024/2/1 |
939 |
939 |
927 |
929 |
-1.06% |
25,500 |
2024/1/31 |
936 |
939 |
932 |
939 |
+0.32% |
18,600 |
2024/1/30 |
947 |
947 |
934 |
936 |
-1.16% |
83,700 |
2024/1/29 |
945 |
947 |
943 |
947 |
+0.85% |
30,800 |
2024/1/26 |
945 |
945 |
938 |
939 |
-0.53% |
34,300 |
2024/1/25 |
935 |
944 |
932 |
944 |
+1.40% |
41,400 |
2024/1/24 |
933 |
937 |
930 |
931 |
+0.00% |
27,200 |
2024/1/23 |
938 |
943 |
931 |
931 |
-0.64% |
43,200 |
2024/1/22 |
938 |
947 |
936 |
937 |
+0.00% |
44,100 |
2024/1/19 |
935 |
941 |
932 |
937 |
+1.19% |
66,200 |
2024/1/18 |
922 |
927 |
920 |
926 |
+1.20% |
38,500 |
2024/1/17 |
920 |
925 |
915 |
915 |
-0.44% |
37,800 |
2024/1/16 |
926 |
926 |
916 |
919 |
+0.00% |
44,300 |
2024/1/15 |
923 |
925 |
916 |
919 |
+0.33% |
44,300 |
2024/1/12 |
912 |
926 |
911 |
916 |
+0.55% |
84,500 |
2024/1/11 |
908 |
913 |
892 |
911 |
-2.88% |
193,100 |
2024/1/10 |
940 |
941 |
930 |
938 |
-0.21% |
78,300 |
2024/1/9 |
939 |
944 |
931 |
940 |
+0.32% |
82,200 |
2024/1/5 |
929 |
937 |
928 |
937 |
+1.52% |
76,200 |
2024/1/4 |
906 |
924 |
900 |
923 |
+2.10% |
112,700 |
2023/12/29 |
898 |
905 |
893 |
904 |
+0.67% |
39,600 |
2023/12/28 |
888 |
898 |
886 |
898 |
+1.47% |
37,000 |
2023/12/27 |
874 |
886 |
874 |
885 |
+1.37% |
80,600 |
2023/12/26 |
878 |
883 |
872 |
873 |
-1.02% |
95,900 |
2023/12/25 |
890 |
892 |
882 |
882 |
-0.68% |
61,700 |
2023/12/22 |
892 |
895 |
887 |
888 |
+0.00% |
47,100 |
2023/12/21 |
887 |
891 |
885 |
888 |
-0.22% |
28,000 |
2023/12/20 |
886 |
896 |
886 |
890 |
+0.34% |
29,300 |
2023/12/19 |
892 |
893 |
886 |
887 |
-1.11% |
31,500 |
2023/12/18 |
900 |
900 |
889 |
897 |
-0.66% |
35,200 |
2023/12/15 |
885 |
904 |
885 |
903 |
+2.03% |
102,100 |
2023/12/14 |
888 |
891 |
885 |
885 |
-0.56% |
48,400 |
2023/12/13 |
887 |
895 |
886 |
890 |
+0.11% |
44,100 |
2023/12/12 |
893 |
893 |
887 |
889 |
-0.34% |
36,000 |
2023/12/11 |
883 |
893 |
883 |
892 |
+1.13% |
43,100 |
2023/12/8 |
880 |
882 |
878 |
882 |
-0.34% |
64,500 |
2023/12/7 |
896 |
896 |
884 |
885 |
-1.45% |
37,300 |
2023/12/6 |
883 |
898 |
879 |
898 |
+1.58% |
77,900 |
2023/12/5 |
887 |
892 |
884 |
884 |
-1.12% |
70,900 |
2023/12/4 |
895 |
895 |
885 |
894 |
+0.79% |
49,900 |
2023/12/1 |
898 |
898 |
884 |
887 |
-1.66% |
100,200 |
2023/11/30 |
889 |
902 |
885 |
902 |
+1.58% |
63,300 |
2023/11/29 |
883 |
893 |
882 |
888 |
-1.55% |
212,600 |
2023/11/28 |
909 |
910 |
901 |
902 |
-1.20% |
307,000 |
2023/11/27 |
914 |
918 |
907 |
913 |
+0.00% |
130,600 |
2023/11/24 |
913 |
913 |
907 |
913 |
+0.44% |
86,600 |
2023/11/22 |
910 |
912 |
905 |
909 |
-0.33% |
93,200 |
2023/11/21 |
922 |
924 |
912 |
912 |
-1.19% |
93,300 |
2023/11/20 |
926 |
932 |
923 |
923 |
-0.32% |
38,000 |
2023/11/17 |
922 |
931 |
921 |
926 |
-0.11% |
49,700 |
2023/11/16 |
931 |
935 |
925 |
927 |
-0.43% |
44,200 |
2023/11/15 |
932 |
933 |
924 |
931 |
+0.54% |
52,100 |
2023/11/14 |
926 |
929 |
919 |
926 |
+0.54% |
56,000 |
2023/11/13 |
939 |
939 |
921 |
921 |
-1.18% |
79,000 |
2023/11/10 |
929 |
932 |
922 |
932 |
-0.43% |
97,000 |
2023/11/9 |
936 |
941 |
929 |
936 |
+0.21% |
74,400 |
2023/11/8 |
948 |
948 |
932 |
934 |
-1.48% |
75,300 |
2023/11/7 |
965 |
967 |
948 |
948 |
-1.86% |
92,400 |
2023/11/6 |
981 |
981 |
963 |
966 |
-0.72% |
89,400 |
2023/11/2 |
971 |
975 |
965 |
973 |
+0.21% |
55,400 |
2023/11/1 |
967 |
971 |
960 |
971 |
+0.73% |
35,400 |
2023/10/31 |
946 |
964 |
946 |
964 |
+1.80% |
33,100 |
2023/10/30 |
956 |
956 |
944 |
947 |
-1.46% |
101,600 |
2023/10/27 |
947 |
961 |
946 |
961 |
+1.37% |
28,500 |
2023/10/26 |
960 |
965 |
946 |
948 |
-1.04% |
23,200 |
2023/10/25 |
953 |
960 |
950 |
958 |
+1.05% |
27,900 |
2023/10/24 |
944 |
951 |
933 |
948 |
+0.64% |
34,800 |
2023/10/23 |
940 |
949 |
940 |
942 |
+0.21% |
22,200 |
2023/10/20 |
931 |
944 |
931 |
940 |
+0.21% |
16,200 |
2023/10/19 |
930 |
942 |
930 |
938 |
+0.11% |
30,500 |
2023/10/18 |
940 |
942 |
928 |
937 |
-0.11% |
33,100 |
2023/10/17 |
946 |
950 |
931 |
938 |
+0.11% |
21,400 |
2023/10/16 |
948 |
951 |
935 |
937 |
-1.47% |
29,600 |
2023/10/13 |
959 |
961 |
948 |
951 |
-0.94% |
22,300 |
2023/10/12 |
950 |
960 |
943 |
960 |
+1.05% |
31,000 |
2023/10/11 |
963 |
963 |
950 |
950 |
-1.35% |
19,400 |
2023/10/10 |
962 |
966 |
954 |
963 |
+1.58% |
33,500 |
2023/10/6 |
950 |
954 |
944 |
948 |
+0.32% |
29,700 |
2023/10/5 |
935 |
949 |
931 |
945 |
+2.72% |
28,400 |
2023/10/4 |
927 |
938 |
920 |
920 |
-2.34% |
46,300 |
2023/10/3 |
973 |
973 |
940 |
942 |
-3.78% |
72,300 |
2023/10/2 |
1,000 |
1,000 |
973 |
979 |
-3.55% |
85,800 |
2023/9/29 |
978 |
1,017 |
959 |
1,015 |
+6.51% |
207,500 |
2023/9/28 |
956 |
963 |
951 |
953 |
-0.31% |
82,900 |
2023/9/27 |
949 |
956 |
938 |
956 |
+0.95% |
48,000 |
|