日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
1,068 |
1,088 |
1,058 |
1,077 |
+1.51% |
26,900 |
2024/3/27 |
1,056 |
1,066 |
1,056 |
1,061 |
+0.66% |
41,200 |
2024/3/26 |
1,043 |
1,055 |
1,037 |
1,054 |
+0.86% |
32,000 |
2024/3/25 |
1,031 |
1,046 |
1,031 |
1,045 |
+0.58% |
30,500 |
2024/3/22 |
1,039 |
1,041 |
1,031 |
1,039 |
+0.00% |
18,400 |
2024/3/21 |
1,048 |
1,058 |
1,036 |
1,039 |
-0.57% |
35,000 |
2024/3/19 |
1,006 |
1,045 |
1,001 |
1,045 |
+4.40% |
85,000 |
2024/3/18 |
1,004 |
1,006 |
994 |
1,001 |
-0.30% |
22,600 |
2024/3/15 |
989 |
1,004 |
989 |
1,004 |
+1.62% |
30,700 |
2024/3/14 |
988 |
995 |
987 |
988 |
+0.30% |
21,600 |
2024/3/13 |
991 |
999 |
984 |
985 |
-0.61% |
16,000 |
2024/3/12 |
994 |
994 |
980 |
991 |
-0.70% |
24,300 |
2024/3/11 |
1,000 |
1,007 |
985 |
998 |
+0.00% |
35,000 |
2024/3/8 |
996 |
1,007 |
995 |
998 |
+0.20% |
17,900 |
2024/3/7 |
1,013 |
1,016 |
996 |
996 |
-1.68% |
31,500 |
2024/3/6 |
995 |
1,013 |
993 |
1,013 |
+1.60% |
27,600 |
2024/3/5 |
985 |
997 |
982 |
997 |
+1.63% |
20,200 |
2024/3/4 |
1,004 |
1,004 |
980 |
981 |
-1.70% |
56,400 |
2024/3/1 |
1,002 |
1,004 |
996 |
998 |
-0.40% |
32,500 |
2024/2/29 |
1,005 |
1,015 |
1,001 |
1,002 |
+0.10% |
28,900 |
2024/2/28 |
996 |
1,008 |
995 |
1,001 |
+0.10% |
28,500 |
2024/2/27 |
1,005 |
1,007 |
993 |
1,000 |
-0.50% |
55,700 |
2024/2/26 |
1,013 |
1,013 |
996 |
1,005 |
-0.79% |
58,400 |
2024/2/22 |
1,028 |
1,028 |
1,010 |
1,013 |
-0.98% |
17,900 |
2024/2/21 |
1,030 |
1,036 |
1,021 |
1,023 |
-1.16% |
26,500 |
2024/2/20 |
1,040 |
1,040 |
1,028 |
1,035 |
-0.38% |
48,300 |
2024/2/19 |
1,026 |
1,039 |
1,016 |
1,039 |
+2.36% |
36,100 |
2024/2/16 |
1,019 |
1,022 |
999 |
1,015 |
+1.50% |
107,400 |
2024/2/15 |
981 |
1,010 |
947 |
1,000 |
-8.26% |
336,200 |
2024/2/14 |
1,075 |
1,096 |
1,061 |
1,090 |
+0.93% |
115,900 |
2024/2/13 |
1,068 |
1,080 |
1,061 |
1,080 |
+1.12% |
39,500 |
2024/2/9 |
1,083 |
1,091 |
1,068 |
1,068 |
-1.39% |
28,200 |
2024/2/8 |
1,102 |
1,102 |
1,079 |
1,083 |
-1.72% |
26,300 |
2024/2/7 |
1,101 |
1,115 |
1,096 |
1,102 |
+0.36% |
23,300 |
2024/2/6 |
1,111 |
1,111 |
1,094 |
1,098 |
-1.08% |
30,700 |
2024/2/5 |
1,097 |
1,114 |
1,080 |
1,110 |
+1.83% |
53,000 |
2024/2/2 |
1,070 |
1,092 |
1,070 |
1,090 |
+2.25% |
34,300 |
2024/2/1 |
1,061 |
1,079 |
1,060 |
1,066 |
+1.52% |
51,100 |
2024/1/31 |
1,050 |
1,057 |
1,045 |
1,050 |
-0.10% |
17,000 |
2024/1/30 |
1,048 |
1,062 |
1,048 |
1,051 |
+0.29% |
72,000 |
2024/1/29 |
1,049 |
1,061 |
1,046 |
1,048 |
+0.87% |
31,700 |
2024/1/26 |
1,041 |
1,045 |
1,036 |
1,039 |
-0.57% |
16,000 |
2024/1/25 |
1,049 |
1,049 |
1,037 |
1,045 |
-0.38% |
27,600 |
2024/1/24 |
1,061 |
1,064 |
1,049 |
1,049 |
-1.32% |
18,600 |
2024/1/23 |
1,063 |
1,070 |
1,051 |
1,063 |
-0.19% |
32,100 |
2024/1/22 |
1,037 |
1,072 |
1,037 |
1,065 |
+2.50% |
55,700 |
2024/1/19 |
1,036 |
1,043 |
1,027 |
1,039 |
+1.17% |
32,600 |
2024/1/18 |
1,019 |
1,029 |
1,017 |
1,027 |
+0.79% |
24,900 |
2024/1/17 |
1,034 |
1,043 |
1,019 |
1,019 |
-1.74% |
29,600 |
2024/1/16 |
1,036 |
1,051 |
1,031 |
1,037 |
-0.67% |
29,400 |
2024/1/15 |
1,021 |
1,046 |
1,021 |
1,044 |
+2.25% |
44,200 |
2024/1/12 |
1,028 |
1,030 |
1,019 |
1,021 |
-0.97% |
28,600 |
2024/1/11 |
1,037 |
1,044 |
1,027 |
1,031 |
-0.39% |
24,700 |
2024/1/10 |
1,039 |
1,041 |
1,028 |
1,035 |
-0.38% |
24,500 |
2024/1/9 |
1,019 |
1,039 |
1,015 |
1,039 |
+2.87% |
47,600 |
2024/1/5 |
1,003 |
1,010 |
998 |
1,010 |
+0.70% |
24,600 |
2024/1/4 |
1,001 |
1,004 |
991 |
1,003 |
-0.40% |
74,800 |
2023/12/29 |
1,001 |
1,010 |
997 |
1,007 |
+0.60% |
24,200 |
2023/12/28 |
1,001 |
1,010 |
993 |
1,001 |
-1.67% |
28,800 |
2023/12/27 |
1,021 |
1,023 |
1,011 |
1,018 |
-0.10% |
50,700 |
2023/12/26 |
1,019 |
1,021 |
1,015 |
1,019 |
+0.00% |
19,200 |
2023/12/25 |
1,026 |
1,026 |
1,014 |
1,019 |
-0.29% |
15,000 |
2023/12/22 |
1,015 |
1,029 |
1,015 |
1,022 |
+0.49% |
13,200 |
2023/12/21 |
1,026 |
1,026 |
1,007 |
1,017 |
-1.17% |
25,900 |
2023/12/20 |
1,030 |
1,041 |
1,026 |
1,029 |
+0.00% |
28,800 |
2023/12/19 |
1,022 |
1,032 |
1,015 |
1,029 |
+0.59% |
19,000 |
2023/12/18 |
1,018 |
1,026 |
1,008 |
1,023 |
-0.10% |
26,900 |
2023/12/15 |
1,015 |
1,024 |
1,011 |
1,024 |
+0.79% |
21,900 |
2023/12/14 |
1,020 |
1,026 |
1,007 |
1,016 |
-1.26% |
22,100 |
2023/12/13 |
1,032 |
1,036 |
1,023 |
1,029 |
-0.29% |
8,300 |
2023/12/12 |
1,038 |
1,045 |
1,030 |
1,032 |
-0.29% |
18,000 |
2023/12/11 |
1,026 |
1,043 |
1,026 |
1,035 |
+1.07% |
16,800 |
2023/12/8 |
1,039 |
1,046 |
1,019 |
1,024 |
-2.66% |
34,900 |
2023/12/7 |
1,062 |
1,063 |
1,050 |
1,052 |
-1.31% |
13,900 |
2023/12/6 |
1,052 |
1,066 |
1,052 |
1,066 |
+1.52% |
9,200 |
2023/12/5 |
1,061 |
1,065 |
1,050 |
1,050 |
-1.32% |
17,400 |
2023/12/4 |
1,062 |
1,072 |
1,056 |
1,064 |
+0.00% |
12,000 |
2023/12/1 |
1,061 |
1,066 |
1,060 |
1,064 |
+0.19% |
10,600 |
2023/11/30 |
1,067 |
1,069 |
1,060 |
1,062 |
-0.47% |
15,300 |
2023/11/29 |
1,079 |
1,080 |
1,067 |
1,067 |
-1.11% |
15,800 |
2023/11/28 |
1,064 |
1,080 |
1,063 |
1,079 |
+1.41% |
18,600 |
2023/11/27 |
1,070 |
1,074 |
1,059 |
1,064 |
-0.28% |
11,800 |
2023/11/24 |
1,057 |
1,069 |
1,050 |
1,067 |
+1.81% |
16,600 |
2023/11/22 |
1,043 |
1,058 |
1,043 |
1,048 |
-0.29% |
16,700 |
2023/11/21 |
1,051 |
1,060 |
1,046 |
1,051 |
-0.10% |
15,700 |
2023/11/20 |
1,075 |
1,090 |
1,049 |
1,052 |
-1.96% |
32,800 |
2023/11/17 |
1,069 |
1,079 |
1,069 |
1,073 |
+0.09% |
18,200 |
2023/11/16 |
1,057 |
1,077 |
1,057 |
1,072 |
+1.42% |
28,500 |
2023/11/15 |
1,048 |
1,063 |
1,033 |
1,057 |
+3.53% |
45,000 |
2023/11/14 |
1,035 |
1,039 |
1,019 |
1,021 |
-1.45% |
27,900 |
2023/11/13 |
1,028 |
1,036 |
1,022 |
1,036 |
+1.57% |
21,400 |
2023/11/10 |
1,021 |
1,025 |
1,015 |
1,020 |
-0.58% |
10,600 |
2023/11/9 |
1,013 |
1,031 |
1,010 |
1,026 |
+1.48% |
15,600 |
2023/11/8 |
1,028 |
1,031 |
1,006 |
1,011 |
-1.65% |
15,500 |
2023/11/7 |
1,025 |
1,036 |
1,021 |
1,028 |
+0.29% |
17,700 |
2023/11/6 |
1,015 |
1,026 |
1,015 |
1,025 |
+1.59% |
19,300 |
2023/11/2 |
1,008 |
1,014 |
993 |
1,009 |
+0.40% |
35,700 |
2023/11/1 |
1,006 |
1,010 |
1,000 |
1,005 |
+1.11% |
13,600 |
2023/10/31 |
982 |
996 |
972 |
994 |
+2.58% |
26,800 |
2023/10/30 |
1,003 |
1,008 |
969 |
969 |
-4.63% |
88,000 |
2023/10/27 |
999 |
1,016 |
999 |
1,016 |
+1.60% |
14,700 |
2023/10/26 |
1,004 |
1,011 |
998 |
1,000 |
-1.57% |
16,000 |
2023/10/25 |
1,004 |
1,024 |
1,001 |
1,016 |
+1.09% |
21,200 |
2023/10/24 |
1,002 |
1,012 |
984 |
1,005 |
-0.10% |
24,300 |
2023/10/23 |
1,014 |
1,014 |
998 |
1,006 |
-0.89% |
21,500 |
2023/10/20 |
1,015 |
1,018 |
1,007 |
1,015 |
-0.10% |
11,300 |
2023/10/19 |
1,027 |
1,027 |
1,012 |
1,016 |
-1.07% |
8,600 |
2023/10/18 |
1,011 |
1,029 |
1,011 |
1,027 |
+1.18% |
12,900 |
2023/10/17 |
1,024 |
1,025 |
1,007 |
1,015 |
+0.30% |
12,800 |
2023/10/16 |
1,009 |
1,020 |
999 |
1,012 |
-0.10% |
30,400 |
2023/10/13 |
1,021 |
1,029 |
1,008 |
1,013 |
-1.94% |
33,800 |
2023/10/12 |
1,037 |
1,040 |
1,033 |
1,033 |
-0.10% |
9,100 |
2023/10/11 |
1,047 |
1,047 |
1,034 |
1,034 |
-0.86% |
21,500 |
2023/10/10 |
1,042 |
1,052 |
1,032 |
1,043 |
+1.36% |
32,300 |
2023/10/6 |
1,027 |
1,042 |
1,023 |
1,029 |
-0.87% |
23,400 |
2023/10/5 |
1,010 |
1,038 |
1,010 |
1,038 |
+4.01% |
24,200 |
2023/10/4 |
1,001 |
1,018 |
991 |
998 |
-2.63% |
91,400 |
2023/10/3 |
1,050 |
1,050 |
1,021 |
1,025 |
-3.12% |
43,700 |
2023/10/2 |
1,065 |
1,079 |
1,058 |
1,058 |
-0.47% |
18,400 |
2023/9/29 |
1,080 |
1,080 |
1,054 |
1,063 |
-0.75% |
27,600 |
2023/9/28 |
1,068 |
1,083 |
1,065 |
1,071 |
+0.28% |
20,800 |
2023/9/27 |
1,058 |
1,068 |
1,045 |
1,068 |
+0.66% |
30,700 |
2023/9/26 |
1,066 |
1,066 |
1,057 |
1,061 |
-0.47% |
9,800 |
|