日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
1,057 |
1,068 |
1,035 |
1,046 |
-1.97% |
77,800 |
2024/3/27 |
1,077 |
1,098 |
1,060 |
1,067 |
+0.00% |
233,500 |
2024/3/26 |
1,128 |
1,139 |
1,061 |
1,067 |
-5.58% |
238,000 |
2024/3/25 |
1,211 |
1,218 |
1,130 |
1,130 |
-8.87% |
349,300 |
2024/3/22 |
1,127 |
1,243 |
1,127 |
1,240 |
+12.93% |
634,600 |
2024/3/21 |
1,114 |
1,143 |
1,089 |
1,098 |
+0.18% |
151,700 |
2024/3/19 |
1,080 |
1,111 |
1,067 |
1,096 |
+1.67% |
155,800 |
2024/3/18 |
1,001 |
1,087 |
993 |
1,078 |
+7.26% |
240,800 |
2024/3/15 |
964 |
1,019 |
955 |
1,005 |
+2.66% |
156,400 |
2024/3/14 |
951 |
993 |
939 |
979 |
+1.35% |
161,400 |
2024/3/13 |
915 |
986 |
915 |
966 |
+5.81% |
173,300 |
2024/3/12 |
875 |
951 |
860 |
913 |
+5.06% |
246,400 |
2024/3/11 |
877 |
883 |
849 |
869 |
-1.47% |
124,400 |
2024/3/8 |
865 |
882 |
853 |
882 |
+1.03% |
113,600 |
2024/3/7 |
848 |
912 |
847 |
873 |
+2.46% |
157,200 |
2024/3/6 |
844 |
869 |
831 |
852 |
+0.95% |
143,700 |
2024/3/5 |
819 |
857 |
804 |
844 |
+3.05% |
211,900 |
2024/3/4 |
741 |
840 |
740 |
819 |
+10.68% |
436,600 |
2024/3/1 |
746 |
746 |
737 |
740 |
-0.67% |
36,400 |
2024/2/29 |
752 |
752 |
740 |
745 |
-1.84% |
33,000 |
2024/2/28 |
751 |
761 |
751 |
759 |
+0.93% |
38,800 |
2024/2/27 |
740 |
757 |
740 |
752 |
+1.21% |
39,700 |
2024/2/26 |
757 |
758 |
742 |
743 |
-0.67% |
45,500 |
2024/2/22 |
734 |
748 |
734 |
748 |
+2.47% |
53,500 |
2024/2/21 |
729 |
733 |
727 |
730 |
-0.41% |
13,200 |
2024/2/20 |
740 |
743 |
733 |
733 |
-0.95% |
31,700 |
2024/2/19 |
725 |
744 |
724 |
740 |
+1.65% |
45,600 |
2024/2/16 |
722 |
729 |
722 |
728 |
+1.11% |
26,200 |
2024/2/15 |
725 |
733 |
717 |
720 |
-0.41% |
31,400 |
2024/2/14 |
735 |
735 |
720 |
723 |
-1.77% |
28,500 |
2024/2/13 |
727 |
737 |
725 |
736 |
+1.52% |
26,900 |
2024/2/9 |
731 |
732 |
725 |
725 |
-1.36% |
22,000 |
2024/2/8 |
746 |
746 |
728 |
735 |
-1.61% |
38,600 |
2024/2/7 |
739 |
748 |
739 |
747 |
+1.22% |
51,900 |
2024/2/6 |
741 |
746 |
736 |
738 |
-1.47% |
30,500 |
2024/2/5 |
733 |
752 |
731 |
749 |
+1.77% |
87,200 |
2024/2/2 |
739 |
742 |
721 |
736 |
+0.68% |
112,500 |
2024/2/1 |
724 |
760 |
699 |
731 |
+1.39% |
448,000 |
2024/1/31 |
719 |
721 |
714 |
721 |
+0.00% |
18,700 |
2024/1/30 |
726 |
726 |
718 |
721 |
-0.55% |
27,000 |
2024/1/29 |
713 |
727 |
713 |
725 |
+1.97% |
54,600 |
2024/1/26 |
712 |
715 |
710 |
711 |
-0.14% |
40,900 |
2024/1/25 |
706 |
712 |
706 |
712 |
+0.99% |
38,300 |
2024/1/24 |
705 |
711 |
705 |
705 |
+0.00% |
21,200 |
2024/1/23 |
708 |
712 |
705 |
705 |
-0.56% |
17,900 |
2024/1/22 |
705 |
710 |
705 |
709 |
+0.57% |
14,300 |
2024/1/19 |
706 |
707 |
704 |
705 |
+0.00% |
21,100 |
2024/1/18 |
702 |
709 |
702 |
705 |
+0.43% |
26,900 |
2024/1/17 |
701 |
709 |
701 |
702 |
+0.00% |
31,100 |
2024/1/16 |
707 |
707 |
702 |
702 |
-0.28% |
30,400 |
2024/1/15 |
703 |
709 |
703 |
704 |
+0.28% |
21,200 |
2024/1/12 |
710 |
710 |
699 |
702 |
-0.99% |
22,100 |
2024/1/11 |
711 |
714 |
708 |
709 |
-0.14% |
32,600 |
2024/1/10 |
705 |
711 |
704 |
710 |
+0.57% |
23,700 |
2024/1/9 |
699 |
706 |
699 |
706 |
+1.15% |
28,200 |
2024/1/5 |
699 |
701 |
696 |
698 |
+0.14% |
31,900 |
2024/1/4 |
690 |
698 |
685 |
697 |
+0.58% |
33,900 |
2023/12/29 |
693 |
697 |
689 |
693 |
+0.00% |
25,200 |
2023/12/28 |
684 |
693 |
684 |
693 |
+0.87% |
20,100 |
2023/12/27 |
684 |
691 |
680 |
687 |
+0.88% |
87,700 |
2023/12/26 |
685 |
685 |
678 |
681 |
-0.15% |
40,100 |
2023/12/25 |
686 |
687 |
677 |
682 |
-0.29% |
49,100 |
2023/12/22 |
685 |
689 |
683 |
684 |
+0.15% |
47,200 |
2023/12/21 |
691 |
691 |
683 |
683 |
-1.44% |
31,600 |
2023/12/20 |
693 |
699 |
692 |
693 |
-0.43% |
41,700 |
2023/12/19 |
693 |
696 |
686 |
696 |
+0.58% |
51,000 |
2023/12/18 |
688 |
692 |
684 |
692 |
+0.29% |
30,700 |
2023/12/15 |
695 |
695 |
689 |
690 |
-0.14% |
36,400 |
2023/12/14 |
704 |
706 |
688 |
691 |
-0.72% |
45,000 |
2023/12/13 |
698 |
700 |
694 |
696 |
-0.29% |
20,400 |
2023/12/12 |
701 |
705 |
697 |
698 |
-0.99% |
28,200 |
2023/12/11 |
717 |
717 |
702 |
705 |
+1.88% |
58,100 |
2023/12/8 |
705 |
705 |
691 |
692 |
-2.12% |
92,500 |
2023/12/7 |
714 |
714 |
706 |
707 |
-0.98% |
38,000 |
2023/12/6 |
707 |
715 |
706 |
714 |
+0.99% |
29,800 |
2023/12/5 |
714 |
716 |
707 |
707 |
-0.98% |
45,900 |
2023/12/4 |
715 |
718 |
712 |
714 |
-0.56% |
23,100 |
2023/12/1 |
724 |
724 |
716 |
718 |
-0.55% |
14,900 |
2023/11/30 |
715 |
723 |
715 |
722 |
+1.26% |
39,800 |
2023/11/29 |
713 |
717 |
708 |
713 |
+0.00% |
18,400 |
2023/11/28 |
714 |
714 |
709 |
713 |
-0.28% |
20,600 |
2023/11/27 |
730 |
730 |
713 |
715 |
+0.00% |
43,600 |
2023/11/24 |
713 |
717 |
711 |
715 |
+0.70% |
35,800 |
2023/11/22 |
701 |
712 |
701 |
710 |
+1.28% |
37,700 |
2023/11/21 |
709 |
711 |
701 |
701 |
-1.41% |
56,300 |
2023/11/20 |
720 |
721 |
711 |
711 |
-1.25% |
22,500 |
2023/11/17 |
719 |
720 |
714 |
720 |
+0.70% |
20,200 |
2023/11/16 |
712 |
721 |
711 |
715 |
+0.42% |
33,700 |
2023/11/15 |
713 |
718 |
711 |
712 |
-0.14% |
26,700 |
2023/11/14 |
710 |
716 |
710 |
713 |
+0.00% |
12,100 |
2023/11/13 |
723 |
723 |
712 |
713 |
-0.28% |
14,100 |
2023/11/10 |
710 |
716 |
708 |
715 |
+0.00% |
21,600 |
2023/11/9 |
707 |
715 |
703 |
715 |
+1.13% |
19,200 |
2023/11/8 |
730 |
731 |
707 |
707 |
-2.88% |
44,600 |
2023/11/7 |
728 |
734 |
726 |
728 |
-0.41% |
19,700 |
2023/11/6 |
740 |
741 |
729 |
731 |
+0.27% |
43,500 |
2023/11/2 |
733 |
735 |
725 |
729 |
+0.28% |
38,800 |
2023/11/1 |
722 |
730 |
715 |
727 |
+2.39% |
60,100 |
2023/10/31 |
712 |
719 |
695 |
710 |
-2.20% |
138,800 |
2023/10/30 |
740 |
755 |
711 |
726 |
-2.55% |
174,800 |
2023/10/27 |
739 |
745 |
737 |
745 |
+2.05% |
38,300 |
2023/10/26 |
730 |
740 |
728 |
730 |
+0.00% |
88,200 |
2023/10/25 |
721 |
733 |
721 |
730 |
+1.25% |
84,000 |
2023/10/24 |
720 |
723 |
704 |
721 |
+0.56% |
50,800 |
2023/10/23 |
719 |
726 |
713 |
717 |
+0.28% |
57,900 |
2023/10/20 |
738 |
743 |
710 |
715 |
-1.79% |
58,200 |
2023/10/19 |
718 |
730 |
717 |
728 |
+0.55% |
60,600 |
2023/10/18 |
726 |
732 |
721 |
724 |
-1.09% |
81,000 |
2023/10/17 |
738 |
744 |
727 |
732 |
-0.41% |
140,700 |
2023/10/16 |
744 |
749 |
735 |
735 |
-2.00% |
23,600 |
2023/10/13 |
765 |
766 |
749 |
750 |
-2.60% |
55,600 |
2023/10/12 |
765 |
770 |
759 |
770 |
+0.65% |
22,100 |
2023/10/11 |
775 |
775 |
764 |
765 |
-1.03% |
36,100 |
2023/10/10 |
774 |
775 |
764 |
773 |
+3.20% |
40,600 |
2023/10/6 |
743 |
751 |
741 |
749 |
+0.13% |
21,400 |
2023/10/5 |
738 |
753 |
736 |
748 |
+2.19% |
53,200 |
2023/10/4 |
743 |
753 |
732 |
732 |
-5.30% |
89,900 |
2023/10/3 |
787 |
788 |
770 |
773 |
-2.89% |
97,700 |
2023/10/2 |
800 |
817 |
796 |
796 |
-1.49% |
42,000 |
2023/9/29 |
816 |
823 |
804 |
808 |
-1.58% |
64,400 |
2023/9/28 |
833 |
835 |
817 |
821 |
-1.32% |
59,100 |
2023/9/27 |
822 |
834 |
812 |
832 |
+0.85% |
48,000 |
2023/9/26 |
862 |
862 |
825 |
825 |
-3.28% |
104,100 |
|