日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
1,070 |
1,070 |
1,052 |
1,070 |
-0.09% |
1,300 |
2024/3/27 |
1,079 |
1,079 |
1,050 |
1,071 |
-0.74% |
6,700 |
2024/3/26 |
1,053 |
1,079 |
1,053 |
1,079 |
+1.12% |
1,200 |
2024/3/25 |
1,069 |
1,069 |
1,051 |
1,067 |
-0.84% |
2,600 |
2024/3/22 |
1,065 |
1,076 |
1,057 |
1,076 |
+1.32% |
3,800 |
2024/3/21 |
1,057 |
1,077 |
1,057 |
1,062 |
+0.57% |
6,800 |
2024/3/19 |
1,070 |
1,073 |
1,056 |
1,056 |
-1.31% |
1,900 |
2024/3/18 |
1,095 |
1,095 |
1,052 |
1,070 |
+0.38% |
3,100 |
2024/3/15 |
1,078 |
1,079 |
1,041 |
1,066 |
-0.47% |
2,600 |
2024/3/14 |
1,051 |
1,100 |
1,038 |
1,071 |
+1.90% |
3,600 |
2024/3/13 |
1,069 |
1,069 |
1,042 |
1,051 |
-1.68% |
2,200 |
2024/3/12 |
1,069 |
1,069 |
1,039 |
1,069 |
+0.00% |
1,300 |
2024/3/11 |
1,090 |
1,090 |
1,064 |
1,069 |
-0.09% |
2,100 |
2024/3/8 |
1,101 |
1,110 |
1,070 |
1,070 |
-2.28% |
5,800 |
2024/3/7 |
1,073 |
1,100 |
1,066 |
1,095 |
+3.20% |
12,000 |
2024/3/6 |
1,058 |
1,079 |
1,050 |
1,061 |
+0.09% |
6,400 |
2024/3/5 |
1,091 |
1,091 |
1,050 |
1,060 |
-1.40% |
4,200 |
2024/3/4 |
1,089 |
1,100 |
1,055 |
1,075 |
+4.07% |
9,600 |
2024/3/1 |
1,026 |
1,059 |
1,020 |
1,033 |
+0.58% |
2,900 |
2024/2/29 |
1,061 |
1,061 |
1,025 |
1,027 |
-0.48% |
2,700 |
2024/2/28 |
1,052 |
1,052 |
1,011 |
1,032 |
-1.81% |
3,900 |
2024/2/27 |
1,060 |
1,061 |
1,050 |
1,051 |
-1.59% |
3,300 |
2024/2/26 |
1,060 |
1,069 |
1,050 |
1,068 |
+1.14% |
3,200 |
2024/2/22 |
1,054 |
1,060 |
1,051 |
1,056 |
+0.57% |
2,200 |
2024/2/21 |
1,081 |
1,081 |
1,050 |
1,050 |
-2.78% |
5,400 |
2024/2/20 |
1,098 |
1,098 |
1,080 |
1,080 |
-1.73% |
4,700 |
2024/2/19 |
1,090 |
1,105 |
1,086 |
1,099 |
+1.48% |
9,600 |
2024/2/16 |
1,114 |
1,119 |
1,080 |
1,083 |
-0.18% |
20,000 |
2024/2/15 |
1,052 |
1,085 |
1,052 |
1,085 |
+2.84% |
7,400 |
2024/2/14 |
1,040 |
1,097 |
1,040 |
1,055 |
+0.57% |
12,800 |
2024/2/13 |
1,033 |
1,049 |
1,029 |
1,049 |
+3.05% |
8,700 |
2024/2/9 |
1,030 |
1,032 |
1,011 |
1,018 |
-1.55% |
4,400 |
2024/2/8 |
1,042 |
1,064 |
1,034 |
1,034 |
-0.77% |
3,400 |
2024/2/7 |
1,065 |
1,065 |
1,042 |
1,042 |
-2.16% |
3,300 |
2024/2/6 |
1,075 |
1,075 |
1,035 |
1,065 |
-1.21% |
9,400 |
2024/2/5 |
1,050 |
1,128 |
1,050 |
1,078 |
+4.36% |
34,800 |
2024/2/2 |
1,023 |
1,033 |
1,011 |
1,033 |
+3.61% |
14,200 |
2024/2/1 |
1,004 |
1,008 |
990 |
997 |
+0.81% |
4,600 |
2024/1/31 |
998 |
998 |
984 |
989 |
+0.41% |
10,400 |
2024/1/30 |
990 |
990 |
985 |
985 |
-0.51% |
2,700 |
2024/1/29 |
985 |
995 |
971 |
990 |
+1.96% |
6,200 |
2024/1/26 |
979 |
988 |
971 |
971 |
-1.22% |
2,200 |
2024/1/25 |
980 |
985 |
978 |
983 |
+0.31% |
12,700 |
2024/1/24 |
976 |
987 |
972 |
980 |
+0.20% |
5,300 |
2024/1/23 |
1,013 |
1,013 |
968 |
978 |
-0.51% |
20,400 |
2024/1/22 |
975 |
983 |
943 |
983 |
+8.98% |
37,600 |
2024/1/19 |
925 |
925 |
894 |
902 |
-2.17% |
8,800 |
2024/1/18 |
903 |
924 |
885 |
922 |
+1.32% |
7,000 |
2024/1/17 |
904 |
930 |
897 |
910 |
+0.66% |
24,300 |
2024/1/16 |
995 |
995 |
830 |
904 |
-7.76% |
170,700 |
2024/1/15 |
1,130 |
1,170 |
980 |
980 |
-12.81% |
46,500 |
2024/1/12 |
1,120 |
1,124 |
1,120 |
1,124 |
+0.81% |
2,300 |
2024/1/11 |
1,120 |
1,121 |
1,105 |
1,115 |
-0.54% |
1,500 |
2024/1/10 |
1,119 |
1,125 |
1,119 |
1,121 |
+0.54% |
2,200 |
2024/1/9 |
1,099 |
1,115 |
1,099 |
1,115 |
+1.46% |
800 |
2024/1/5 |
1,097 |
1,099 |
1,097 |
1,099 |
+0.46% |
300 |
2024/1/4 |
1,112 |
1,112 |
1,094 |
1,094 |
-2.15% |
600 |
2023/12/29 |
1,119 |
1,119 |
1,093 |
1,118 |
+0.54% |
600 |
2023/12/28 |
1,081 |
1,117 |
1,081 |
1,112 |
+2.87% |
600 |
2023/12/27 |
1,086 |
1,086 |
1,073 |
1,081 |
-0.46% |
900 |
2023/12/26 |
1,068 |
1,098 |
1,068 |
1,086 |
-1.00% |
1,900 |
2023/12/25 |
1,096 |
1,100 |
1,096 |
1,097 |
-1.97% |
1,200 |
2023/12/22 |
1,117 |
1,121 |
1,109 |
1,119 |
+3.13% |
2,900 |
2023/12/21 |
1,109 |
1,115 |
1,083 |
1,085 |
-3.21% |
3,000 |
2023/12/20 |
1,121 |
1,121 |
1,121 |
1,121 |
+0.00% |
800 |
2023/12/19 |
1,115 |
1,121 |
1,112 |
1,121 |
-0.80% |
900 |
2023/12/18 |
1,114 |
1,130 |
1,114 |
1,130 |
+0.89% |
1,100 |
2023/12/15 |
1,132 |
1,132 |
1,120 |
1,120 |
+0.18% |
1,100 |
2023/12/14 |
1,120 |
1,128 |
1,118 |
1,118 |
-0.18% |
1,100 |
2023/12/13 |
1,132 |
1,132 |
1,120 |
1,120 |
-1.06% |
1,000 |
2023/12/12 |
1,140 |
1,141 |
1,132 |
1,132 |
-0.70% |
1,500 |
2023/12/11 |
1,148 |
1,148 |
1,140 |
1,140 |
+0.00% |
300 |
2023/12/8 |
1,130 |
1,140 |
1,125 |
1,140 |
+0.88% |
3,100 |
2023/12/6 |
1,130 |
1,139 |
1,130 |
1,130 |
+0.89% |
900 |
2023/12/5 |
1,116 |
1,120 |
1,115 |
1,120 |
+0.09% |
700 |
2023/12/4 |
1,135 |
1,135 |
1,103 |
1,119 |
-0.97% |
1,900 |
2023/12/1 |
1,127 |
1,139 |
1,125 |
1,130 |
+0.44% |
3,800 |
2023/11/30 |
1,125 |
1,130 |
1,100 |
1,125 |
+0.09% |
1,900 |
2023/11/29 |
1,139 |
1,139 |
1,109 |
1,124 |
-0.53% |
4,400 |
2023/11/28 |
1,112 |
1,131 |
1,082 |
1,130 |
+0.89% |
10,900 |
2023/11/27 |
1,050 |
1,120 |
1,047 |
1,120 |
+6.67% |
7,100 |
2023/11/24 |
1,054 |
1,060 |
1,050 |
1,050 |
+0.77% |
800 |
2023/11/22 |
1,042 |
1,043 |
1,042 |
1,042 |
-0.38% |
400 |
2023/11/21 |
1,036 |
1,046 |
1,025 |
1,046 |
+1.16% |
400 |
2023/11/20 |
1,072 |
1,072 |
1,010 |
1,034 |
-3.54% |
8,900 |
2023/11/17 |
1,046 |
1,082 |
1,046 |
1,072 |
+2.49% |
1,800 |
2023/11/16 |
1,082 |
1,088 |
1,046 |
1,046 |
-3.33% |
3,200 |
2023/11/15 |
1,100 |
1,100 |
1,082 |
1,082 |
+1.88% |
4,300 |
2023/11/13 |
1,047 |
1,062 |
1,047 |
1,062 |
+2.12% |
700 |
2023/11/10 |
1,052 |
1,054 |
1,040 |
1,040 |
-1.05% |
2,200 |
2023/11/9 |
1,073 |
1,073 |
1,031 |
1,051 |
-2.05% |
3,500 |
2023/11/8 |
1,080 |
1,085 |
1,055 |
1,073 |
-2.54% |
1,500 |
2023/11/7 |
1,130 |
1,130 |
1,100 |
1,101 |
-3.08% |
2,100 |
2023/11/6 |
1,126 |
1,146 |
1,126 |
1,136 |
+0.89% |
10,200 |
2023/11/2 |
1,038 |
1,142 |
1,036 |
1,126 |
+8.48% |
19,200 |
2023/11/1 |
1,025 |
1,038 |
1,025 |
1,038 |
+1.37% |
13,200 |
2023/10/31 |
1,008 |
1,045 |
1,008 |
1,024 |
+3.33% |
12,200 |
2023/10/30 |
1,001 |
1,003 |
991 |
991 |
+0.20% |
1,500 |
2023/10/27 |
999 |
999 |
989 |
989 |
-1.00% |
800 |
2023/10/26 |
1,010 |
1,010 |
994 |
999 |
-1.09% |
3,100 |
2023/10/25 |
993 |
1,010 |
993 |
1,010 |
+1.81% |
1,800 |
2023/10/24 |
990 |
992 |
990 |
992 |
+0.00% |
200 |
2023/10/23 |
993 |
993 |
992 |
992 |
-0.90% |
400 |
2023/10/20 |
1,001 |
1,001 |
993 |
1,001 |
+1.32% |
1,500 |
2023/10/19 |
994 |
994 |
988 |
988 |
-0.60% |
4,000 |
2023/10/18 |
998 |
998 |
987 |
994 |
+0.30% |
1,900 |
2023/10/17 |
996 |
996 |
989 |
991 |
-1.78% |
3,900 |
2023/10/16 |
1,007 |
1,029 |
994 |
1,009 |
+0.60% |
13,100 |
2023/10/13 |
995 |
1,003 |
995 |
1,003 |
+0.80% |
1,200 |
2023/10/12 |
993 |
999 |
992 |
995 |
-0.50% |
2,000 |
2023/10/10 |
994 |
1,000 |
994 |
1,000 |
+0.60% |
500 |
2023/10/6 |
1,008 |
1,008 |
994 |
994 |
-1.49% |
600 |
2023/10/5 |
1,000 |
1,009 |
996 |
1,009 |
+1.00% |
1,300 |
2023/10/4 |
993 |
1,007 |
993 |
999 |
+0.60% |
4,300 |
2023/10/3 |
985 |
993 |
985 |
993 |
-0.40% |
1,500 |
2023/10/2 |
975 |
997 |
974 |
997 |
+0.71% |
3,500 |
2023/9/29 |
987 |
990 |
987 |
990 |
+1.64% |
400 |
2023/9/28 |
961 |
974 |
961 |
974 |
-0.20% |
500 |
2023/9/27 |
965 |
976 |
965 |
976 |
-0.20% |
800 |
2023/9/26 |
978 |
978 |
978 |
978 |
-0.20% |
2,500 |
2023/9/25 |
991 |
991 |
980 |
980 |
+0.20% |
1,100 |
2023/9/22 |
990 |
990 |
978 |
978 |
-0.41% |
300 |
2023/9/21 |
980 |
989 |
980 |
982 |
-0.71% |
900 |
|