日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
872 |
898 |
869 |
896 |
+2.28% |
79,100 |
2024/3/28 |
889 |
894 |
876 |
876 |
-0.90% |
72,000 |
2024/3/27 |
904 |
908 |
882 |
884 |
-1.34% |
76,300 |
2024/3/26 |
897 |
908 |
888 |
896 |
-0.99% |
64,600 |
2024/3/25 |
907 |
935 |
901 |
905 |
-0.11% |
124,500 |
2024/3/22 |
912 |
924 |
893 |
906 |
-0.66% |
129,400 |
2024/3/21 |
870 |
915 |
865 |
912 |
+7.67% |
256,700 |
2024/3/19 |
841 |
850 |
826 |
847 |
-0.47% |
188,300 |
2024/3/18 |
839 |
860 |
819 |
851 |
+2.65% |
316,000 |
2024/3/15 |
877 |
884 |
814 |
829 |
-7.89% |
603,800 |
2024/3/14 |
981 |
981 |
891 |
900 |
-9.00% |
545,200 |
2024/3/13 |
1,017 |
1,024 |
986 |
989 |
-0.70% |
118,100 |
2024/3/12 |
975 |
1,005 |
966 |
996 |
+1.43% |
115,200 |
2024/3/11 |
1,003 |
1,024 |
976 |
982 |
-5.12% |
199,400 |
2024/3/8 |
1,048 |
1,070 |
1,032 |
1,035 |
-3.36% |
185,200 |
2024/3/7 |
1,150 |
1,151 |
1,066 |
1,071 |
-5.05% |
186,500 |
2024/3/6 |
1,080 |
1,162 |
1,079 |
1,128 |
+2.83% |
188,100 |
2024/3/5 |
1,130 |
1,130 |
1,048 |
1,097 |
-5.84% |
308,300 |
2024/3/4 |
1,185 |
1,219 |
1,160 |
1,165 |
+2.82% |
178,700 |
2024/3/1 |
1,153 |
1,160 |
1,129 |
1,133 |
-1.56% |
95,800 |
2024/2/29 |
1,218 |
1,226 |
1,146 |
1,151 |
-5.81% |
188,300 |
2024/2/28 |
1,200 |
1,258 |
1,195 |
1,222 |
+0.16% |
104,000 |
2024/2/27 |
1,220 |
1,245 |
1,203 |
1,220 |
-2.32% |
94,500 |
2024/2/26 |
1,188 |
1,260 |
1,178 |
1,249 |
+5.58% |
198,900 |
2024/2/22 |
1,210 |
1,229 |
1,174 |
1,183 |
-0.59% |
155,800 |
2024/2/21 |
1,220 |
1,230 |
1,182 |
1,190 |
-2.22% |
115,500 |
2024/2/20 |
1,189 |
1,284 |
1,189 |
1,217 |
+1.59% |
361,100 |
2024/2/19 |
1,218 |
1,259 |
1,173 |
1,198 |
-1.64% |
340,400 |
2024/2/16 |
1,137 |
1,235 |
1,055 |
1,218 |
+8.46% |
411,700 |
2024/2/15 |
1,147 |
1,149 |
1,107 |
1,123 |
-3.93% |
167,600 |
2024/2/14 |
1,131 |
1,220 |
1,094 |
1,169 |
+11.12% |
819,800 |
2024/2/13 |
1,029 |
1,071 |
1,025 |
1,052 |
+5.20% |
317,600 |
2024/2/9 |
1,011 |
1,036 |
1,000 |
1,000 |
-0.40% |
84,300 |
2024/2/8 |
1,000 |
1,021 |
982 |
1,004 |
+1.01% |
72,400 |
2024/2/7 |
1,000 |
1,009 |
975 |
994 |
-0.80% |
115,500 |
2024/2/6 |
1,025 |
1,025 |
995 |
1,002 |
-2.53% |
46,400 |
2024/2/5 |
1,000 |
1,029 |
991 |
1,028 |
+3.01% |
62,900 |
2024/2/2 |
1,009 |
1,018 |
997 |
998 |
-0.30% |
41,000 |
2024/2/1 |
1,017 |
1,018 |
991 |
1,001 |
-2.34% |
61,100 |
2024/1/31 |
1,023 |
1,025 |
997 |
1,025 |
+0.89% |
47,700 |
2024/1/30 |
1,002 |
1,029 |
1,002 |
1,016 |
+1.70% |
46,800 |
2024/1/29 |
1,012 |
1,014 |
996 |
999 |
-1.28% |
44,100 |
2024/1/26 |
1,027 |
1,055 |
1,004 |
1,012 |
-1.75% |
88,700 |
2024/1/25 |
1,007 |
1,039 |
1,000 |
1,030 |
+2.39% |
64,400 |
2024/1/24 |
996 |
1,035 |
995 |
1,006 |
+1.62% |
79,600 |
2024/1/23 |
1,004 |
1,013 |
978 |
990 |
-0.30% |
52,000 |
2024/1/22 |
965 |
996 |
950 |
993 |
+2.90% |
61,400 |
2024/1/19 |
961 |
986 |
958 |
965 |
+0.00% |
42,400 |
2024/1/18 |
960 |
976 |
950 |
965 |
-0.52% |
101,900 |
2024/1/17 |
988 |
1,000 |
965 |
970 |
-2.02% |
111,800 |
2024/1/16 |
1,000 |
1,031 |
990 |
990 |
-1.00% |
94,000 |
2024/1/15 |
1,003 |
1,017 |
995 |
1,000 |
-0.99% |
40,600 |
2024/1/12 |
997 |
1,020 |
982 |
1,010 |
+0.30% |
105,700 |
2024/1/11 |
1,047 |
1,047 |
1,004 |
1,007 |
-1.95% |
75,200 |
2024/1/10 |
1,058 |
1,058 |
1,023 |
1,027 |
-2.84% |
53,500 |
2024/1/9 |
980 |
1,062 |
980 |
1,057 |
+8.74% |
245,300 |
2024/1/5 |
1,010 |
1,011 |
972 |
972 |
-4.71% |
153,900 |
2024/1/4 |
980 |
1,020 |
952 |
1,020 |
+1.90% |
132,400 |
2023/12/29 |
1,007 |
1,014 |
994 |
1,001 |
-0.60% |
78,400 |
2023/12/28 |
1,010 |
1,025 |
989 |
1,007 |
-0.30% |
82,400 |
2023/12/27 |
966 |
1,023 |
963 |
1,010 |
+4.12% |
148,300 |
2023/12/26 |
954 |
988 |
952 |
970 |
+1.25% |
120,100 |
2023/12/25 |
1,011 |
1,016 |
955 |
958 |
-4.68% |
149,300 |
2023/12/22 |
1,001 |
1,016 |
996 |
1,005 |
+0.00% |
70,400 |
2023/12/21 |
1,015 |
1,031 |
997 |
1,005 |
-3.27% |
115,500 |
2023/12/20 |
1,054 |
1,085 |
1,039 |
1,039 |
-3.71% |
101,900 |
2023/12/19 |
997 |
1,080 |
996 |
1,079 |
+8.22% |
187,600 |
2023/12/18 |
1,005 |
1,025 |
986 |
997 |
-2.16% |
114,600 |
2023/12/15 |
991 |
1,037 |
991 |
1,019 |
+2.52% |
148,100 |
2023/12/14 |
1,035 |
1,054 |
978 |
994 |
-0.30% |
224,700 |
2023/12/13 |
1,028 |
1,040 |
990 |
997 |
-2.45% |
163,400 |
2023/12/12 |
1,068 |
1,080 |
1,000 |
1,022 |
-3.95% |
170,000 |
2023/12/11 |
1,081 |
1,127 |
1,064 |
1,064 |
-0.93% |
120,300 |
2023/12/8 |
1,043 |
1,119 |
1,043 |
1,074 |
+1.13% |
170,100 |
2023/12/7 |
1,090 |
1,094 |
1,032 |
1,062 |
-4.15% |
198,600 |
2023/12/6 |
1,170 |
1,181 |
1,087 |
1,108 |
-4.40% |
242,700 |
2023/12/5 |
1,185 |
1,215 |
1,151 |
1,159 |
-3.26% |
196,700 |
2023/12/4 |
1,221 |
1,246 |
1,188 |
1,198 |
-2.36% |
95,600 |
2023/12/1 |
1,218 |
1,259 |
1,189 |
1,227 |
-0.97% |
148,500 |
2023/11/30 |
1,250 |
1,285 |
1,216 |
1,239 |
-0.08% |
241,700 |
2023/11/29 |
1,175 |
1,251 |
1,173 |
1,240 |
+4.91% |
239,700 |
2023/11/28 |
1,161 |
1,189 |
1,143 |
1,182 |
+1.55% |
122,200 |
2023/11/27 |
1,095 |
1,174 |
1,061 |
1,164 |
+5.72% |
214,400 |
2023/11/24 |
1,119 |
1,133 |
1,100 |
1,101 |
-2.05% |
95,300 |
2023/11/22 |
1,157 |
1,157 |
1,116 |
1,124 |
-1.92% |
80,400 |
2023/11/21 |
1,159 |
1,163 |
1,125 |
1,146 |
+0.70% |
88,300 |
2023/11/20 |
1,059 |
1,147 |
1,059 |
1,138 |
+7.56% |
167,700 |
2023/11/17 |
1,100 |
1,111 |
1,053 |
1,058 |
-5.70% |
103,000 |
2023/11/16 |
1,142 |
1,142 |
1,093 |
1,122 |
-1.84% |
97,200 |
2023/11/15 |
1,099 |
1,175 |
1,099 |
1,143 |
+6.62% |
211,500 |
2023/11/14 |
1,097 |
1,118 |
1,065 |
1,072 |
-2.90% |
82,000 |
2023/11/13 |
1,168 |
1,177 |
1,086 |
1,104 |
-6.12% |
147,100 |
2023/11/10 |
1,193 |
1,205 |
1,125 |
1,176 |
+6.62% |
367,300 |
2023/11/9 |
1,104 |
1,127 |
1,093 |
1,103 |
-0.99% |
136,800 |
2023/11/8 |
1,135 |
1,165 |
1,114 |
1,114 |
-1.50% |
70,600 |
2023/11/7 |
1,103 |
1,148 |
1,095 |
1,131 |
+0.00% |
90,500 |
2023/11/6 |
1,085 |
1,132 |
1,083 |
1,131 |
+6.20% |
91,100 |
2023/11/2 |
1,045 |
1,079 |
1,045 |
1,065 |
+2.70% |
99,600 |
2023/11/1 |
1,106 |
1,106 |
1,031 |
1,037 |
-3.98% |
94,000 |
2023/10/31 |
1,067 |
1,086 |
1,044 |
1,080 |
+0.65% |
66,200 |
2023/10/30 |
1,083 |
1,114 |
1,065 |
1,073 |
-0.28% |
115,000 |
2023/10/27 |
1,100 |
1,131 |
1,060 |
1,076 |
-0.92% |
59,500 |
2023/10/26 |
1,080 |
1,106 |
1,070 |
1,086 |
-1.81% |
77,800 |
2023/10/25 |
1,153 |
1,174 |
1,100 |
1,106 |
-4.16% |
169,600 |
2023/10/24 |
1,114 |
1,163 |
1,075 |
1,154 |
+3.22% |
111,300 |
2023/10/23 |
1,082 |
1,142 |
1,082 |
1,118 |
+1.64% |
151,700 |
2023/10/20 |
1,094 |
1,111 |
1,065 |
1,100 |
+0.00% |
73,500 |
2023/10/19 |
1,087 |
1,114 |
1,075 |
1,100 |
-0.36% |
71,500 |
2023/10/18 |
1,068 |
1,113 |
1,056 |
1,104 |
+2.22% |
102,600 |
2023/10/17 |
1,121 |
1,136 |
1,072 |
1,080 |
-1.73% |
131,000 |
2023/10/16 |
1,131 |
1,141 |
1,090 |
1,099 |
-4.68% |
184,100 |
2023/10/13 |
1,205 |
1,210 |
1,147 |
1,153 |
-6.11% |
157,900 |
2023/10/12 |
1,217 |
1,234 |
1,190 |
1,228 |
+1.32% |
97,800 |
2023/10/11 |
1,188 |
1,220 |
1,162 |
1,212 |
+2.45% |
195,700 |
2023/10/10 |
1,160 |
1,185 |
1,138 |
1,183 |
+2.34% |
117,000 |
2023/10/6 |
1,190 |
1,190 |
1,128 |
1,156 |
-3.10% |
189,700 |
2023/10/5 |
1,169 |
1,200 |
1,163 |
1,193 |
+3.02% |
126,300 |
2023/10/4 |
1,170 |
1,190 |
1,144 |
1,158 |
-3.02% |
197,200 |
2023/10/3 |
1,201 |
1,242 |
1,178 |
1,194 |
-1.65% |
189,800 |
2023/10/2 |
1,236 |
1,284 |
1,199 |
1,214 |
-0.98% |
214,400 |
2023/9/29 |
1,237 |
1,267 |
1,218 |
1,226 |
-0.81% |
233,900 |
2023/9/28 |
1,311 |
1,346 |
1,236 |
1,236 |
-3.89% |
329,800 |
2023/9/27 |
1,315 |
1,365 |
1,251 |
1,286 |
-2.72% |
355,100 |
|