日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
1,118 |
1,154 |
1,105 |
1,151 |
+4.45% |
22,500 |
2024/3/28 |
1,128 |
1,128 |
1,079 |
1,102 |
-8.55% |
72,500 |
2024/3/27 |
1,204 |
1,215 |
1,183 |
1,205 |
+1.86% |
64,100 |
2024/3/26 |
1,209 |
1,219 |
1,182 |
1,183 |
-2.07% |
72,500 |
2024/3/25 |
1,241 |
1,250 |
1,188 |
1,208 |
-1.55% |
71,900 |
2024/3/22 |
1,244 |
1,244 |
1,212 |
1,227 |
+0.08% |
44,900 |
2024/3/21 |
1,299 |
1,309 |
1,225 |
1,226 |
-4.74% |
101,000 |
2024/3/19 |
1,303 |
1,303 |
1,287 |
1,287 |
-0.62% |
35,900 |
2024/3/18 |
1,305 |
1,309 |
1,295 |
1,295 |
+0.00% |
25,300 |
2024/3/15 |
1,305 |
1,305 |
1,290 |
1,295 |
-0.54% |
21,200 |
2024/3/14 |
1,315 |
1,323 |
1,300 |
1,302 |
-0.15% |
29,800 |
2024/3/13 |
1,311 |
1,343 |
1,301 |
1,304 |
-0.53% |
22,600 |
2024/3/12 |
1,340 |
1,340 |
1,308 |
1,311 |
-2.16% |
25,100 |
2024/3/11 |
1,354 |
1,358 |
1,327 |
1,340 |
-0.96% |
53,400 |
2024/3/8 |
1,358 |
1,361 |
1,350 |
1,353 |
+0.15% |
22,700 |
2024/3/7 |
1,364 |
1,370 |
1,350 |
1,351 |
-0.44% |
27,200 |
2024/3/6 |
1,357 |
1,363 |
1,353 |
1,357 |
+0.00% |
29,800 |
2024/3/5 |
1,384 |
1,389 |
1,352 |
1,357 |
+0.15% |
25,400 |
2024/3/4 |
1,396 |
1,396 |
1,355 |
1,355 |
+1.65% |
54,900 |
2024/3/1 |
1,344 |
1,344 |
1,323 |
1,333 |
+1.76% |
29,300 |
2024/2/29 |
1,325 |
1,328 |
1,301 |
1,310 |
-0.61% |
18,900 |
2024/2/28 |
1,306 |
1,326 |
1,296 |
1,318 |
+2.09% |
24,300 |
2024/2/27 |
1,360 |
1,362 |
1,291 |
1,291 |
-4.23% |
55,800 |
2024/2/26 |
1,281 |
1,348 |
1,281 |
1,348 |
+5.56% |
71,500 |
2024/2/22 |
1,252 |
1,360 |
1,252 |
1,277 |
+2.98% |
116,300 |
2024/2/21 |
1,169 |
1,265 |
1,160 |
1,240 |
+6.90% |
107,400 |
2024/2/20 |
1,161 |
1,177 |
1,120 |
1,160 |
+0.43% |
69,400 |
2024/2/19 |
1,142 |
1,155 |
1,115 |
1,155 |
+3.87% |
113,600 |
2024/2/16 |
1,098 |
1,115 |
1,086 |
1,112 |
-0.36% |
110,700 |
2024/2/15 |
1,200 |
1,200 |
1,057 |
1,116 |
-8.97% |
288,200 |
2024/2/14 |
1,330 |
1,330 |
1,216 |
1,226 |
-8.51% |
187,300 |
2024/2/13 |
1,445 |
1,485 |
1,316 |
1,340 |
-6.29% |
154,200 |
2024/2/9 |
1,500 |
1,569 |
1,374 |
1,430 |
-4.60% |
221,900 |
2024/2/8 |
1,988 |
1,991 |
1,489 |
1,499 |
-15.50% |
575,300 |
2024/2/7 |
1,623 |
1,774 |
1,566 |
1,774 |
+20.35% |
551,900 |
2024/2/6 |
1,400 |
1,500 |
1,350 |
1,474 |
+10.00% |
441,400 |
2024/2/5 |
1,250 |
1,551 |
1,200 |
1,340 |
+16.83% |
809,300 |
2024/2/2 |
1,147 |
1,147 |
1,147 |
1,147 |
+15.05% |
17,500 |
2024/2/1 |
997 |
997 |
997 |
997 |
+17.71% |
6,600 |
2024/1/31 |
849 |
859 |
831 |
847 |
-1.97% |
6,700 |
2024/1/30 |
817 |
865 |
817 |
864 |
+6.01% |
4,000 |
2024/1/29 |
828 |
840 |
815 |
815 |
+0.00% |
4,100 |
2024/1/26 |
825 |
825 |
815 |
815 |
-0.49% |
900 |
2024/1/25 |
819 |
821 |
819 |
819 |
+0.37% |
2,000 |
2024/1/24 |
821 |
828 |
813 |
816 |
-1.92% |
2,400 |
2024/1/23 |
840 |
840 |
825 |
832 |
-1.54% |
1,200 |
2024/1/22 |
845 |
845 |
845 |
845 |
+3.68% |
100 |
2024/1/19 |
801 |
824 |
800 |
815 |
+0.00% |
1,500 |
2024/1/17 |
832 |
850 |
815 |
815 |
-1.45% |
2,400 |
2024/1/16 |
870 |
870 |
827 |
827 |
-6.55% |
1,900 |
2024/1/15 |
887 |
902 |
885 |
885 |
-1.23% |
4,600 |
2024/1/12 |
909 |
910 |
890 |
896 |
+0.11% |
3,300 |
2024/1/11 |
915 |
926 |
863 |
895 |
-1.97% |
10,800 |
2024/1/10 |
860 |
918 |
853 |
913 |
+6.41% |
14,600 |
2024/1/9 |
813 |
858 |
810 |
858 |
+6.58% |
6,800 |
2024/1/5 |
794 |
805 |
794 |
805 |
+0.62% |
400 |
2024/1/4 |
756 |
816 |
754 |
800 |
+5.82% |
4,900 |
2023/12/29 |
761 |
772 |
756 |
756 |
-0.53% |
1,100 |
2023/12/28 |
760 |
768 |
760 |
760 |
-1.81% |
1,100 |
2023/12/27 |
783 |
792 |
774 |
774 |
+0.78% |
300 |
2023/12/26 |
751 |
777 |
751 |
768 |
+3.09% |
2,300 |
2023/12/25 |
735 |
745 |
735 |
745 |
+3.62% |
600 |
2023/12/22 |
718 |
719 |
716 |
719 |
-1.91% |
1,900 |
2023/12/21 |
735 |
740 |
720 |
733 |
-0.95% |
1,100 |
2023/12/20 |
738 |
740 |
732 |
740 |
+1.23% |
800 |
2023/12/19 |
716 |
731 |
716 |
731 |
+2.24% |
200 |
2023/12/18 |
715 |
715 |
715 |
715 |
-4.03% |
500 |
2023/12/15 |
735 |
745 |
735 |
745 |
+1.92% |
2,100 |
2023/12/14 |
740 |
740 |
731 |
731 |
-3.18% |
500 |
2023/12/13 |
740 |
755 |
740 |
755 |
+0.67% |
200 |
2023/12/12 |
755 |
759 |
750 |
750 |
-0.66% |
1,300 |
2023/12/11 |
755 |
755 |
755 |
755 |
+0.67% |
600 |
2023/12/8 |
751 |
751 |
750 |
750 |
-0.66% |
1,300 |
2023/12/7 |
742 |
755 |
742 |
755 |
+1.75% |
500 |
2023/12/6 |
721 |
754 |
721 |
742 |
+1.92% |
1,000 |
2023/12/5 |
726 |
728 |
720 |
728 |
-0.82% |
700 |
2023/12/4 |
720 |
743 |
720 |
734 |
+1.80% |
3,700 |
2023/12/1 |
718 |
722 |
718 |
721 |
+1.12% |
5,900 |
2023/11/30 |
714 |
721 |
709 |
713 |
+0.14% |
7,100 |
2023/11/29 |
713 |
713 |
704 |
712 |
+0.14% |
400 |
2023/11/28 |
715 |
715 |
704 |
711 |
-1.25% |
3,600 |
2023/11/27 |
713 |
720 |
713 |
720 |
+0.70% |
3,700 |
2023/11/24 |
724 |
724 |
715 |
715 |
+0.85% |
4,400 |
2023/11/22 |
710 |
720 |
709 |
709 |
+0.14% |
14,000 |
2023/11/21 |
725 |
725 |
708 |
708 |
-1.67% |
4,000 |
2023/11/20 |
701 |
720 |
701 |
720 |
+0.56% |
2,900 |
2023/11/17 |
695 |
726 |
691 |
716 |
+1.42% |
5,000 |
2023/11/16 |
670 |
715 |
670 |
706 |
+2.32% |
25,700 |
2023/11/15 |
690 |
707 |
690 |
690 |
-2.13% |
1,400 |
2023/11/13 |
700 |
705 |
696 |
705 |
+0.71% |
2,700 |
2023/11/10 |
703 |
703 |
688 |
700 |
+1.01% |
600 |
2023/11/9 |
697 |
703 |
693 |
693 |
-1.70% |
600 |
2023/11/8 |
689 |
705 |
689 |
705 |
+2.03% |
1,300 |
2023/11/7 |
690 |
691 |
688 |
691 |
-0.14% |
300 |
2023/11/6 |
692 |
692 |
692 |
692 |
+0.00% |
300 |
2023/11/2 |
686 |
692 |
686 |
692 |
+0.87% |
1,300 |
2023/11/1 |
684 |
697 |
684 |
686 |
+2.54% |
2,300 |
2023/10/31 |
660 |
677 |
656 |
669 |
-1.18% |
1,600 |
2023/10/30 |
681 |
682 |
672 |
677 |
-0.73% |
1,200 |
2023/10/27 |
682 |
682 |
681 |
682 |
-0.15% |
1,300 |
2023/10/26 |
684 |
684 |
679 |
683 |
-0.29% |
700 |
2023/10/25 |
677 |
704 |
677 |
685 |
+0.59% |
7,400 |
2023/10/24 |
694 |
694 |
668 |
681 |
-0.44% |
2,600 |
2023/10/23 |
663 |
696 |
663 |
684 |
+1.48% |
8,600 |
2023/10/20 |
672 |
677 |
665 |
674 |
-0.44% |
1,300 |
2023/10/19 |
665 |
677 |
660 |
677 |
+1.50% |
1,200 |
2023/10/18 |
670 |
676 |
666 |
667 |
-0.30% |
1,100 |
2023/10/17 |
669 |
686 |
669 |
669 |
+1.21% |
2,100 |
2023/10/16 |
653 |
673 |
653 |
661 |
-1.78% |
1,000 |
2023/10/13 |
668 |
673 |
648 |
673 |
+0.15% |
1,800 |
2023/10/12 |
687 |
693 |
672 |
672 |
-0.74% |
2,100 |
2023/10/11 |
673 |
680 |
673 |
677 |
+0.74% |
1,000 |
2023/10/10 |
641 |
679 |
638 |
672 |
+5.00% |
2,200 |
2023/10/6 |
634 |
726 |
631 |
640 |
+1.11% |
23,900 |
2023/10/5 |
640 |
640 |
629 |
633 |
-0.31% |
1,300 |
2023/10/4 |
645 |
655 |
629 |
635 |
-7.30% |
12,100 |
2023/10/3 |
690 |
690 |
685 |
685 |
-2.00% |
200 |
2023/10/2 |
711 |
711 |
692 |
699 |
-1.69% |
6,000 |
2023/9/29 |
711 |
711 |
710 |
711 |
+0.00% |
3,200 |
2023/9/28 |
716 |
716 |
710 |
711 |
+0.00% |
400 |
2023/9/27 |
717 |
717 |
710 |
711 |
-1.11% |
11,200 |
2023/9/26 |
729 |
731 |
717 |
719 |
-1.91% |
6,100 |
2023/9/25 |
706 |
733 |
706 |
733 |
+1.66% |
1,200 |
|