日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
1,288 |
1,312 |
1,277 |
1,309 |
+1.16% |
32,900 |
2024/3/28 |
1,316 |
1,316 |
1,288 |
1,294 |
-2.34% |
39,100 |
2024/3/27 |
1,321 |
1,329 |
1,316 |
1,325 |
+0.30% |
42,200 |
2024/3/26 |
1,301 |
1,325 |
1,301 |
1,321 |
+0.84% |
37,100 |
2024/3/25 |
1,322 |
1,344 |
1,307 |
1,310 |
+0.15% |
46,700 |
2024/3/22 |
1,333 |
1,333 |
1,295 |
1,308 |
-1.95% |
46,600 |
2024/3/21 |
1,359 |
1,366 |
1,323 |
1,334 |
-1.40% |
73,900 |
2024/3/19 |
1,305 |
1,353 |
1,303 |
1,353 |
+3.68% |
77,200 |
2024/3/18 |
1,257 |
1,305 |
1,257 |
1,305 |
+3.82% |
76,800 |
2024/3/15 |
1,239 |
1,261 |
1,221 |
1,257 |
+1.37% |
76,300 |
2024/3/14 |
1,235 |
1,249 |
1,234 |
1,240 |
+0.40% |
31,100 |
2024/3/13 |
1,256 |
1,264 |
1,230 |
1,235 |
-0.80% |
50,600 |
2024/3/12 |
1,201 |
1,249 |
1,189 |
1,245 |
+2.81% |
56,100 |
2024/3/11 |
1,228 |
1,233 |
1,199 |
1,211 |
-4.57% |
122,000 |
2024/3/8 |
1,261 |
1,302 |
1,259 |
1,269 |
-1.01% |
121,300 |
2024/3/7 |
1,390 |
1,404 |
1,265 |
1,282 |
-4.97% |
350,700 |
2024/3/6 |
1,462 |
1,462 |
1,336 |
1,349 |
+16.09% |
805,400 |
2024/3/5 |
1,134 |
1,167 |
1,126 |
1,162 |
+3.29% |
73,200 |
2024/3/4 |
1,114 |
1,129 |
1,111 |
1,125 |
+0.90% |
31,100 |
2024/3/1 |
1,128 |
1,130 |
1,113 |
1,115 |
-1.24% |
27,600 |
2024/2/29 |
1,132 |
1,135 |
1,121 |
1,129 |
-1.22% |
27,900 |
2024/2/28 |
1,147 |
1,160 |
1,138 |
1,143 |
-0.35% |
42,300 |
2024/2/27 |
1,152 |
1,153 |
1,140 |
1,147 |
-0.26% |
48,200 |
2024/2/26 |
1,156 |
1,163 |
1,144 |
1,150 |
+0.26% |
72,000 |
2024/2/22 |
1,118 |
1,148 |
1,108 |
1,147 |
+2.69% |
108,700 |
2024/2/21 |
1,090 |
1,122 |
1,090 |
1,117 |
+3.71% |
111,500 |
2024/2/20 |
1,065 |
1,090 |
1,065 |
1,077 |
+1.13% |
66,400 |
2024/2/19 |
1,052 |
1,065 |
1,049 |
1,065 |
+1.24% |
25,700 |
2024/2/16 |
1,043 |
1,054 |
1,034 |
1,052 |
+1.64% |
59,300 |
2024/2/15 |
1,052 |
1,052 |
1,027 |
1,035 |
-1.15% |
33,000 |
2024/2/14 |
1,039 |
1,051 |
1,034 |
1,047 |
+0.58% |
32,700 |
2024/2/13 |
1,048 |
1,048 |
1,035 |
1,041 |
-0.86% |
46,600 |
2024/2/9 |
1,058 |
1,063 |
1,048 |
1,050 |
-0.28% |
28,200 |
2024/2/8 |
1,048 |
1,060 |
1,045 |
1,053 |
+0.38% |
30,900 |
2024/2/7 |
1,051 |
1,056 |
1,048 |
1,049 |
-0.38% |
15,900 |
2024/2/6 |
1,068 |
1,068 |
1,050 |
1,053 |
-0.94% |
22,400 |
2024/2/5 |
1,066 |
1,070 |
1,057 |
1,063 |
+0.57% |
40,200 |
2024/2/2 |
1,056 |
1,058 |
1,049 |
1,057 |
+0.67% |
24,800 |
2024/2/1 |
1,054 |
1,056 |
1,048 |
1,050 |
-1.04% |
24,800 |
2024/1/31 |
1,068 |
1,068 |
1,053 |
1,061 |
-0.09% |
16,500 |
2024/1/30 |
1,060 |
1,065 |
1,058 |
1,062 |
+0.47% |
31,000 |
2024/1/29 |
1,051 |
1,058 |
1,050 |
1,057 |
+0.48% |
21,100 |
2024/1/26 |
1,051 |
1,058 |
1,045 |
1,052 |
-0.19% |
34,700 |
2024/1/25 |
1,035 |
1,062 |
1,035 |
1,054 |
+3.84% |
83,200 |
2024/1/24 |
1,020 |
1,022 |
1,015 |
1,015 |
-0.49% |
15,000 |
2024/1/23 |
1,028 |
1,028 |
1,017 |
1,020 |
-0.10% |
37,400 |
2024/1/22 |
1,011 |
1,025 |
1,011 |
1,021 |
+1.49% |
33,700 |
2024/1/19 |
1,009 |
1,010 |
1,003 |
1,006 |
-0.10% |
25,900 |
2024/1/18 |
1,008 |
1,011 |
1,004 |
1,007 |
+0.00% |
15,800 |
2024/1/17 |
1,015 |
1,018 |
1,007 |
1,007 |
-0.40% |
17,100 |
2024/1/16 |
1,022 |
1,022 |
1,011 |
1,011 |
-1.08% |
14,600 |
2024/1/15 |
1,007 |
1,032 |
1,006 |
1,022 |
+1.09% |
65,900 |
2024/1/12 |
1,018 |
1,018 |
1,007 |
1,011 |
-0.30% |
15,400 |
2024/1/11 |
1,016 |
1,021 |
1,013 |
1,014 |
-0.20% |
26,300 |
2024/1/10 |
1,016 |
1,023 |
1,014 |
1,016 |
+0.00% |
26,400 |
2024/1/9 |
1,014 |
1,027 |
1,011 |
1,016 |
+0.69% |
36,900 |
2024/1/5 |
1,004 |
1,013 |
1,002 |
1,009 |
+0.70% |
39,400 |
2024/1/4 |
994 |
1,002 |
986 |
1,002 |
+0.70% |
31,200 |
2023/12/29 |
994 |
999 |
991 |
995 |
-0.10% |
23,900 |
2023/12/28 |
990 |
996 |
987 |
996 |
+0.61% |
18,200 |
2023/12/27 |
990 |
990 |
983 |
990 |
+0.71% |
35,600 |
2023/12/26 |
979 |
986 |
979 |
983 |
+0.41% |
25,400 |
2023/12/25 |
983 |
985 |
975 |
979 |
-0.20% |
4,800 |
2023/12/22 |
975 |
983 |
975 |
981 |
+0.72% |
19,900 |
2023/12/21 |
973 |
980 |
973 |
974 |
-0.51% |
12,500 |
2023/12/20 |
984 |
988 |
979 |
979 |
-0.41% |
28,000 |
2023/12/19 |
978 |
985 |
975 |
983 |
+1.03% |
47,500 |
2023/12/18 |
968 |
975 |
964 |
973 |
+0.31% |
19,000 |
2023/12/15 |
967 |
972 |
965 |
970 |
+0.31% |
22,300 |
2023/12/14 |
970 |
976 |
964 |
967 |
+0.21% |
38,300 |
2023/12/13 |
964 |
970 |
962 |
965 |
+0.10% |
26,600 |
2023/12/12 |
965 |
967 |
959 |
964 |
+0.10% |
26,700 |
2023/12/11 |
969 |
969 |
958 |
963 |
+0.00% |
21,000 |
2023/12/8 |
971 |
973 |
959 |
963 |
-1.13% |
40,800 |
2023/12/7 |
982 |
983 |
973 |
974 |
-1.32% |
16,500 |
2023/12/6 |
981 |
988 |
981 |
987 |
+0.92% |
19,100 |
2023/12/5 |
995 |
995 |
977 |
978 |
-1.71% |
21,100 |
2023/12/4 |
988 |
998 |
983 |
995 |
+0.71% |
28,000 |
2023/12/1 |
984 |
996 |
984 |
988 |
-0.30% |
39,500 |
2023/11/30 |
988 |
991 |
983 |
991 |
+0.81% |
43,800 |
2023/11/29 |
977 |
988 |
976 |
983 |
+0.61% |
24,000 |
2023/11/28 |
974 |
977 |
969 |
977 |
+0.62% |
19,300 |
2023/11/27 |
979 |
979 |
969 |
971 |
-0.10% |
21,900 |
2023/11/24 |
977 |
977 |
968 |
972 |
+0.10% |
17,400 |
2023/11/22 |
969 |
976 |
967 |
971 |
+0.41% |
19,800 |
2023/11/21 |
974 |
974 |
964 |
967 |
+0.00% |
21,000 |
2023/11/20 |
973 |
975 |
967 |
967 |
-0.72% |
23,800 |
2023/11/17 |
967 |
975 |
964 |
974 |
+1.14% |
21,500 |
2023/11/16 |
968 |
971 |
963 |
963 |
-0.52% |
22,800 |
2023/11/15 |
971 |
971 |
961 |
968 |
+0.21% |
29,900 |
2023/11/14 |
974 |
984 |
965 |
966 |
-0.51% |
39,100 |
2023/11/13 |
980 |
984 |
962 |
971 |
-3.19% |
48,900 |
2023/11/10 |
998 |
1,003 |
991 |
1,003 |
+0.50% |
30,300 |
2023/11/9 |
990 |
998 |
986 |
998 |
+1.53% |
21,300 |
2023/11/8 |
999 |
999 |
982 |
983 |
-1.90% |
19,200 |
2023/11/7 |
1,000 |
1,004 |
993 |
1,002 |
+0.60% |
27,100 |
2023/11/6 |
1,000 |
1,002 |
991 |
996 |
+0.71% |
41,500 |
2023/11/2 |
991 |
994 |
981 |
989 |
-0.20% |
36,100 |
2023/11/1 |
992 |
1,002 |
986 |
991 |
+0.20% |
44,900 |
2023/10/31 |
984 |
989 |
973 |
989 |
+0.61% |
37,200 |
2023/10/30 |
967 |
983 |
960 |
983 |
+1.44% |
107,700 |
2023/10/27 |
965 |
971 |
960 |
969 |
+2.00% |
33,300 |
2023/10/26 |
957 |
963 |
950 |
950 |
-1.04% |
24,600 |
2023/10/25 |
962 |
967 |
957 |
960 |
-0.10% |
24,300 |
2023/10/24 |
959 |
963 |
942 |
961 |
+1.05% |
65,200 |
2023/10/23 |
960 |
963 |
951 |
951 |
-1.65% |
34,800 |
2023/10/20 |
970 |
971 |
962 |
967 |
-0.41% |
22,200 |
2023/10/19 |
970 |
977 |
966 |
971 |
-0.72% |
23,800 |
2023/10/18 |
968 |
982 |
962 |
978 |
+0.72% |
40,800 |
2023/10/17 |
967 |
973 |
962 |
971 |
+1.46% |
38,800 |
2023/10/16 |
953 |
960 |
952 |
957 |
-0.52% |
34,400 |
2023/10/13 |
974 |
974 |
960 |
962 |
-1.54% |
22,000 |
2023/10/12 |
976 |
977 |
966 |
977 |
+0.62% |
29,700 |
2023/10/11 |
975 |
976 |
970 |
971 |
-0.61% |
16,300 |
2023/10/10 |
976 |
981 |
974 |
977 |
+0.41% |
17,800 |
2023/10/6 |
969 |
975 |
967 |
973 |
+0.72% |
13,400 |
2023/10/5 |
953 |
968 |
953 |
966 |
+1.58% |
23,400 |
2023/10/4 |
960 |
965 |
950 |
951 |
-1.14% |
56,700 |
2023/10/3 |
972 |
974 |
962 |
962 |
-1.03% |
20,600 |
2023/10/2 |
981 |
993 |
972 |
972 |
-0.82% |
24,500 |
2023/9/29 |
991 |
993 |
978 |
980 |
-1.11% |
21,000 |
2023/9/28 |
996 |
998 |
988 |
991 |
-1.10% |
23,400 |
2023/9/27 |
989 |
1,004 |
989 |
1,002 |
+0.60% |
32,700 |
|