日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
1,052 |
1,052 |
1,012 |
1,012 |
-4.89% |
359,400 |
2024/3/27 |
1,078 |
1,087 |
1,064 |
1,064 |
-1.75% |
328,100 |
2024/3/26 |
1,070 |
1,085 |
1,070 |
1,083 |
+0.84% |
153,700 |
2024/3/25 |
1,073 |
1,077 |
1,063 |
1,074 |
+0.66% |
126,100 |
2024/3/22 |
1,056 |
1,071 |
1,054 |
1,067 |
+1.04% |
50,600 |
2024/3/21 |
1,070 |
1,072 |
1,055 |
1,056 |
-0.66% |
155,200 |
2024/3/19 |
1,060 |
1,066 |
1,050 |
1,063 |
+0.66% |
125,800 |
2024/3/18 |
1,043 |
1,056 |
1,040 |
1,056 |
+1.25% |
145,200 |
2024/3/15 |
1,051 |
1,055 |
1,042 |
1,043 |
-0.95% |
30,200 |
2024/3/14 |
1,054 |
1,058 |
1,047 |
1,053 |
+0.19% |
32,900 |
2024/3/13 |
1,060 |
1,062 |
1,046 |
1,051 |
-0.76% |
31,800 |
2024/3/12 |
1,038 |
1,059 |
1,026 |
1,059 |
+1.24% |
36,300 |
2024/3/11 |
1,067 |
1,067 |
1,033 |
1,046 |
-1.97% |
57,100 |
2024/3/8 |
1,047 |
1,072 |
1,043 |
1,067 |
+2.60% |
76,400 |
2024/3/7 |
1,043 |
1,061 |
1,036 |
1,040 |
+0.10% |
44,200 |
2024/3/6 |
1,035 |
1,048 |
1,031 |
1,039 |
-0.10% |
47,100 |
2024/3/5 |
1,036 |
1,047 |
1,023 |
1,040 |
+0.29% |
59,900 |
2024/3/4 |
1,039 |
1,085 |
1,030 |
1,037 |
+0.48% |
183,600 |
2024/3/1 |
1,060 |
1,060 |
1,032 |
1,032 |
-4.09% |
86,400 |
2024/2/29 |
1,082 |
1,092 |
1,075 |
1,076 |
-1.47% |
36,300 |
2024/2/28 |
1,091 |
1,115 |
1,087 |
1,092 |
-0.36% |
49,000 |
2024/2/27 |
1,085 |
1,101 |
1,076 |
1,096 |
+1.20% |
58,700 |
2024/2/26 |
1,110 |
1,120 |
1,083 |
1,083 |
-1.01% |
86,600 |
2024/2/22 |
1,080 |
1,096 |
1,070 |
1,094 |
+1.86% |
73,000 |
2024/2/21 |
1,089 |
1,092 |
1,065 |
1,074 |
-1.65% |
72,700 |
2024/2/20 |
1,087 |
1,110 |
1,077 |
1,092 |
+0.46% |
71,300 |
2024/2/19 |
1,100 |
1,110 |
1,077 |
1,087 |
-1.63% |
120,600 |
2024/2/16 |
1,042 |
1,188 |
1,040 |
1,105 |
+6.05% |
641,000 |
2024/2/15 |
1,043 |
1,056 |
1,027 |
1,042 |
+0.10% |
132,100 |
2024/2/14 |
1,005 |
1,041 |
1,004 |
1,041 |
+2.66% |
185,500 |
2024/2/13 |
965 |
1,024 |
962 |
1,014 |
+9.39% |
366,800 |
2024/2/9 |
920 |
929 |
918 |
927 |
+0.11% |
53,200 |
2024/2/8 |
929 |
929 |
918 |
926 |
-0.32% |
35,700 |
2024/2/7 |
925 |
930 |
924 |
929 |
+0.11% |
24,100 |
2024/2/6 |
928 |
931 |
923 |
928 |
+0.00% |
34,800 |
2024/2/5 |
921 |
928 |
920 |
928 |
+0.87% |
21,600 |
2024/2/2 |
922 |
925 |
917 |
920 |
-0.22% |
21,500 |
2024/2/1 |
925 |
927 |
918 |
922 |
-0.65% |
26,100 |
2024/1/31 |
929 |
931 |
925 |
928 |
-0.22% |
26,900 |
2024/1/30 |
931 |
937 |
929 |
930 |
-0.11% |
39,400 |
2024/1/29 |
923 |
932 |
923 |
931 |
+1.31% |
26,100 |
2024/1/26 |
930 |
930 |
919 |
919 |
-1.18% |
36,000 |
2024/1/25 |
916 |
931 |
915 |
930 |
+2.20% |
71,000 |
2024/1/24 |
910 |
912 |
901 |
910 |
+0.00% |
51,500 |
2024/1/23 |
920 |
923 |
908 |
910 |
-1.41% |
58,500 |
2024/1/22 |
921 |
925 |
919 |
923 |
+0.22% |
29,300 |
2024/1/19 |
926 |
926 |
918 |
921 |
-0.54% |
37,600 |
2024/1/18 |
916 |
930 |
914 |
926 |
+1.42% |
68,600 |
2024/1/17 |
913 |
923 |
912 |
913 |
+0.44% |
60,400 |
2024/1/16 |
913 |
921 |
909 |
909 |
-0.44% |
50,000 |
2024/1/15 |
911 |
918 |
907 |
913 |
+0.22% |
40,700 |
2024/1/12 |
910 |
913 |
907 |
911 |
+0.44% |
59,800 |
2024/1/11 |
907 |
911 |
901 |
907 |
+0.33% |
52,100 |
2024/1/10 |
905 |
908 |
900 |
904 |
-0.11% |
37,700 |
2024/1/9 |
895 |
906 |
895 |
905 |
+1.57% |
76,100 |
2024/1/5 |
895 |
898 |
891 |
891 |
-0.11% |
43,000 |
2024/1/4 |
876 |
893 |
874 |
892 |
+1.83% |
86,600 |
2023/12/29 |
872 |
878 |
868 |
876 |
+1.39% |
117,200 |
2023/12/28 |
852 |
865 |
850 |
864 |
+1.89% |
186,400 |
2023/12/27 |
840 |
848 |
837 |
848 |
+0.83% |
160,200 |
2023/12/26 |
846 |
851 |
840 |
841 |
-0.59% |
103,200 |
2023/12/25 |
851 |
851 |
846 |
846 |
-0.35% |
81,600 |
2023/12/22 |
851 |
855 |
847 |
849 |
+0.12% |
63,000 |
2023/12/21 |
853 |
853 |
848 |
848 |
-0.70% |
67,400 |
2023/12/20 |
856 |
861 |
853 |
854 |
-0.23% |
51,000 |
2023/12/19 |
857 |
857 |
849 |
856 |
+0.00% |
49,600 |
2023/12/18 |
856 |
857 |
848 |
856 |
-0.47% |
87,200 |
2023/12/15 |
859 |
863 |
856 |
860 |
+0.12% |
51,500 |
2023/12/14 |
869 |
870 |
859 |
859 |
-0.69% |
53,900 |
2023/12/13 |
870 |
871 |
861 |
865 |
-0.69% |
40,700 |
2023/12/12 |
874 |
874 |
868 |
871 |
-0.23% |
35,500 |
2023/12/11 |
873 |
875 |
870 |
873 |
+0.58% |
46,400 |
2023/12/8 |
871 |
873 |
866 |
868 |
-0.12% |
70,900 |
2023/12/7 |
868 |
873 |
868 |
869 |
-0.34% |
30,300 |
2023/12/6 |
865 |
874 |
865 |
872 |
+1.04% |
39,600 |
2023/12/5 |
869 |
871 |
863 |
863 |
-0.80% |
36,900 |
2023/12/4 |
861 |
870 |
859 |
870 |
+0.58% |
56,300 |
2023/12/1 |
868 |
870 |
863 |
865 |
+0.00% |
32,200 |
2023/11/30 |
866 |
868 |
862 |
865 |
-0.57% |
33,200 |
2023/11/29 |
870 |
873 |
867 |
870 |
-0.34% |
24,700 |
2023/11/28 |
871 |
876 |
869 |
873 |
+0.92% |
42,800 |
2023/11/27 |
873 |
874 |
864 |
865 |
-0.80% |
49,000 |
2023/11/24 |
873 |
876 |
870 |
872 |
-0.11% |
25,400 |
2023/11/22 |
870 |
876 |
869 |
873 |
+0.58% |
26,000 |
2023/11/21 |
865 |
873 |
865 |
868 |
+0.58% |
36,800 |
2023/11/20 |
861 |
868 |
861 |
863 |
+0.12% |
41,900 |
2023/11/17 |
861 |
863 |
856 |
862 |
+0.23% |
51,700 |
2023/11/16 |
873 |
873 |
860 |
860 |
-1.04% |
49,700 |
2023/11/15 |
870 |
877 |
869 |
869 |
-0.11% |
41,100 |
2023/11/14 |
875 |
878 |
870 |
870 |
+0.00% |
25,000 |
2023/11/13 |
888 |
888 |
866 |
870 |
-1.69% |
63,700 |
2023/11/10 |
879 |
885 |
876 |
885 |
+0.11% |
30,600 |
2023/11/9 |
882 |
884 |
874 |
884 |
+0.57% |
21,600 |
2023/11/8 |
883 |
885 |
871 |
879 |
-0.45% |
39,400 |
2023/11/7 |
894 |
894 |
883 |
883 |
-1.23% |
20,500 |
2023/11/6 |
889 |
896 |
888 |
894 |
+0.79% |
73,500 |
2023/11/2 |
885 |
887 |
880 |
887 |
+0.68% |
42,500 |
2023/11/1 |
881 |
883 |
875 |
881 |
+0.34% |
52,300 |
2023/10/31 |
866 |
878 |
861 |
878 |
+1.50% |
51,000 |
2023/10/30 |
867 |
870 |
861 |
865 |
-0.92% |
141,000 |
2023/10/27 |
857 |
873 |
857 |
873 |
+1.99% |
66,700 |
2023/10/26 |
855 |
859 |
851 |
856 |
+0.12% |
51,500 |
2023/10/25 |
852 |
858 |
849 |
855 |
+0.71% |
51,900 |
2023/10/24 |
847 |
854 |
834 |
849 |
+0.24% |
89,800 |
2023/10/23 |
854 |
854 |
845 |
847 |
-0.94% |
49,300 |
2023/10/20 |
864 |
864 |
855 |
855 |
-0.58% |
46,300 |
2023/10/19 |
863 |
868 |
860 |
860 |
-0.81% |
40,600 |
2023/10/18 |
860 |
867 |
856 |
867 |
+0.93% |
37,300 |
2023/10/17 |
860 |
865 |
855 |
859 |
+1.42% |
40,400 |
2023/10/16 |
862 |
865 |
845 |
847 |
-1.97% |
87,900 |
2023/10/13 |
871 |
872 |
862 |
864 |
-1.37% |
72,800 |
2023/10/12 |
889 |
889 |
871 |
876 |
-1.24% |
50,100 |
2023/10/11 |
894 |
896 |
887 |
887 |
-0.89% |
52,800 |
2023/10/10 |
882 |
895 |
877 |
895 |
+2.29% |
109,000 |
2023/10/6 |
871 |
879 |
868 |
875 |
+0.46% |
40,400 |
2023/10/5 |
858 |
871 |
857 |
871 |
+1.87% |
64,200 |
2023/10/4 |
859 |
863 |
846 |
855 |
-1.27% |
126,000 |
2023/10/3 |
872 |
873 |
866 |
866 |
-0.80% |
83,700 |
2023/10/2 |
889 |
892 |
873 |
873 |
-1.91% |
111,000 |
2023/9/29 |
900 |
903 |
888 |
890 |
-1.33% |
89,900 |
2023/9/28 |
920 |
920 |
896 |
902 |
-3.53% |
256,800 |
2023/9/27 |
924 |
935 |
918 |
935 |
+1.96% |
156,700 |
2023/9/26 |
920 |
920 |
913 |
917 |
+0.00% |
114,200 |
|