日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
1,087 |
1,088 |
1,063 |
1,068 |
-6.40% |
1,123,600 |
2024/3/27 |
1,147 |
1,152 |
1,132 |
1,141 |
+0.00% |
1,454,100 |
2024/3/26 |
1,172 |
1,175 |
1,138 |
1,141 |
-2.48% |
1,223,200 |
2024/3/25 |
1,159 |
1,185 |
1,149 |
1,170 |
+1.30% |
1,241,500 |
2024/3/22 |
1,160 |
1,172 |
1,148 |
1,155 |
+0.43% |
898,700 |
2024/3/21 |
1,150 |
1,163 |
1,140 |
1,150 |
+1.41% |
935,100 |
2024/3/19 |
1,114 |
1,135 |
1,106 |
1,134 |
+1.80% |
1,054,900 |
2024/3/18 |
1,090 |
1,140 |
1,065 |
1,114 |
+11.40% |
2,556,200 |
2024/3/15 |
1,016 |
1,019 |
995 |
1,000 |
-1.48% |
462,000 |
2024/3/14 |
1,010 |
1,026 |
997 |
1,015 |
+1.60% |
499,900 |
2024/3/13 |
1,011 |
1,014 |
988 |
999 |
+0.30% |
313,000 |
2024/3/12 |
999 |
1,002 |
984 |
996 |
-0.99% |
346,200 |
2024/3/11 |
1,004 |
1,015 |
994 |
1,006 |
-1.08% |
341,700 |
2024/3/8 |
1,008 |
1,026 |
999 |
1,017 |
+0.20% |
331,100 |
2024/3/7 |
1,027 |
1,051 |
1,009 |
1,015 |
-1.84% |
562,900 |
2024/3/6 |
1,034 |
1,037 |
1,019 |
1,034 |
+0.88% |
237,800 |
2024/3/5 |
1,024 |
1,039 |
1,014 |
1,025 |
+0.59% |
303,700 |
2024/3/4 |
1,067 |
1,067 |
1,017 |
1,019 |
-4.23% |
521,000 |
2024/3/1 |
1,040 |
1,066 |
1,034 |
1,064 |
+2.21% |
589,800 |
2024/2/29 |
1,027 |
1,043 |
1,026 |
1,041 |
+0.87% |
572,500 |
2024/2/28 |
996 |
1,033 |
990 |
1,032 |
+3.20% |
580,200 |
2024/2/27 |
967 |
1,018 |
966 |
1,000 |
+3.41% |
923,500 |
2024/2/26 |
977 |
977 |
964 |
967 |
-0.21% |
238,200 |
2024/2/22 |
981 |
981 |
962 |
969 |
+0.31% |
202,300 |
2024/2/21 |
970 |
975 |
962 |
966 |
-0.72% |
220,900 |
2024/2/20 |
989 |
992 |
969 |
973 |
-1.02% |
401,700 |
2024/2/19 |
960 |
983 |
957 |
983 |
+2.40% |
365,900 |
2024/2/16 |
921 |
966 |
921 |
960 |
+4.58% |
984,000 |
2024/2/15 |
927 |
930 |
918 |
918 |
-0.43% |
209,900 |
2024/2/14 |
929 |
929 |
912 |
922 |
-0.65% |
244,800 |
2024/2/13 |
928 |
933 |
923 |
928 |
+1.20% |
247,900 |
2024/2/9 |
937 |
939 |
917 |
917 |
-2.13% |
253,700 |
2024/2/8 |
920 |
943 |
908 |
937 |
+1.63% |
522,000 |
2024/2/7 |
924 |
930 |
919 |
922 |
-0.22% |
255,000 |
2024/2/6 |
911 |
930 |
908 |
924 |
+1.09% |
344,500 |
2024/2/5 |
930 |
930 |
911 |
914 |
-0.65% |
258,300 |
2024/2/2 |
928 |
928 |
910 |
920 |
-0.86% |
444,500 |
2024/2/1 |
941 |
961 |
928 |
928 |
-1.80% |
765,800 |
2024/1/31 |
928 |
945 |
920 |
945 |
+0.21% |
811,800 |
2024/1/30 |
898 |
953 |
886 |
943 |
+5.72% |
2,019,700 |
2024/1/29 |
885 |
897 |
884 |
892 |
+1.48% |
386,000 |
2024/1/26 |
890 |
893 |
878 |
879 |
-1.57% |
392,900 |
2024/1/25 |
877 |
894 |
876 |
893 |
+2.06% |
609,900 |
2024/1/24 |
881 |
883 |
872 |
875 |
-0.23% |
513,200 |
2024/1/23 |
883 |
884 |
872 |
877 |
-0.11% |
362,600 |
2024/1/22 |
875 |
885 |
874 |
878 |
+0.57% |
394,700 |
2024/1/19 |
898 |
898 |
868 |
873 |
-2.68% |
1,127,100 |
2024/1/18 |
891 |
900 |
891 |
897 |
+0.79% |
245,500 |
2024/1/17 |
901 |
909 |
889 |
890 |
-0.34% |
661,500 |
2024/1/16 |
900 |
901 |
892 |
893 |
-1.11% |
392,000 |
2024/1/15 |
875 |
907 |
870 |
903 |
+3.91% |
898,000 |
2024/1/12 |
894 |
895 |
866 |
869 |
-2.58% |
650,400 |
2024/1/11 |
879 |
898 |
878 |
892 |
+2.06% |
789,300 |
2024/1/10 |
876 |
879 |
865 |
874 |
+0.11% |
523,300 |
2024/1/9 |
873 |
885 |
870 |
873 |
+1.51% |
743,900 |
2024/1/5 |
855 |
862 |
853 |
860 |
+1.06% |
457,400 |
2024/1/4 |
843 |
854 |
835 |
851 |
+1.07% |
321,400 |
2023/12/29 |
841 |
848 |
838 |
842 |
+0.72% |
214,500 |
2023/12/28 |
825 |
840 |
824 |
836 |
+1.58% |
244,600 |
2023/12/27 |
816 |
826 |
815 |
823 |
+0.86% |
349,300 |
2023/12/26 |
818 |
820 |
810 |
816 |
+0.00% |
324,600 |
2023/12/25 |
827 |
830 |
816 |
816 |
-0.61% |
213,000 |
2023/12/22 |
819 |
826 |
819 |
821 |
+0.49% |
169,600 |
2023/12/21 |
825 |
830 |
817 |
817 |
-2.04% |
279,600 |
2023/12/20 |
835 |
844 |
832 |
834 |
+0.24% |
253,000 |
2023/12/19 |
832 |
835 |
826 |
832 |
+0.97% |
277,500 |
2023/12/18 |
819 |
828 |
812 |
824 |
-0.48% |
247,900 |
2023/12/15 |
824 |
829 |
819 |
828 |
+0.85% |
328,000 |
2023/12/14 |
843 |
843 |
820 |
821 |
-2.49% |
442,800 |
2023/12/13 |
858 |
862 |
835 |
842 |
-1.52% |
462,500 |
2023/12/12 |
857 |
862 |
853 |
855 |
-0.12% |
241,400 |
2023/12/11 |
852 |
861 |
849 |
856 |
+1.18% |
404,600 |
2023/12/8 |
855 |
859 |
844 |
846 |
-1.05% |
366,500 |
2023/12/7 |
851 |
859 |
847 |
855 |
-0.23% |
256,900 |
2023/12/6 |
847 |
862 |
847 |
857 |
+1.66% |
345,300 |
2023/12/5 |
856 |
863 |
843 |
843 |
-1.63% |
395,300 |
2023/12/4 |
859 |
860 |
847 |
857 |
+0.12% |
187,800 |
2023/12/1 |
852 |
860 |
848 |
856 |
+0.82% |
426,600 |
2023/11/30 |
835 |
851 |
833 |
849 |
+1.43% |
267,400 |
2023/11/29 |
843 |
848 |
837 |
837 |
-0.95% |
270,400 |
2023/11/28 |
856 |
856 |
844 |
845 |
-1.17% |
306,200 |
2023/11/27 |
864 |
872 |
855 |
855 |
-1.16% |
443,800 |
2023/11/24 |
856 |
867 |
854 |
865 |
+1.05% |
197,700 |
2023/11/22 |
851 |
860 |
847 |
856 |
+0.47% |
186,700 |
2023/11/21 |
875 |
877 |
852 |
852 |
-3.18% |
539,300 |
2023/11/20 |
869 |
887 |
869 |
880 |
+1.62% |
654,500 |
2023/11/17 |
853 |
872 |
850 |
866 |
+1.17% |
447,800 |
2023/11/16 |
864 |
874 |
855 |
856 |
-1.50% |
412,300 |
2023/11/15 |
869 |
876 |
864 |
869 |
+0.81% |
391,500 |
2023/11/14 |
868 |
873 |
860 |
862 |
-0.23% |
251,700 |
2023/11/13 |
866 |
878 |
862 |
864 |
+0.23% |
548,100 |
2023/11/10 |
862 |
864 |
852 |
862 |
-0.23% |
398,300 |
2023/11/9 |
839 |
864 |
834 |
864 |
+3.60% |
712,300 |
2023/11/8 |
852 |
855 |
830 |
834 |
-1.42% |
656,900 |
2023/11/7 |
838 |
853 |
830 |
846 |
-0.12% |
497,900 |
2023/11/6 |
843 |
857 |
836 |
847 |
+1.19% |
968,100 |
2023/11/2 |
831 |
839 |
823 |
837 |
+0.97% |
614,700 |
2023/11/1 |
825 |
839 |
822 |
829 |
+1.84% |
687,400 |
2023/10/31 |
811 |
824 |
797 |
814 |
+0.74% |
754,000 |
2023/10/30 |
814 |
831 |
791 |
808 |
-0.98% |
926,200 |
2023/10/27 |
803 |
816 |
795 |
816 |
+2.64% |
652,600 |
2023/10/26 |
796 |
805 |
794 |
795 |
-1.00% |
416,600 |
2023/10/25 |
804 |
815 |
801 |
803 |
+0.88% |
539,500 |
2023/10/24 |
796 |
799 |
776 |
796 |
+0.38% |
856,100 |
2023/10/23 |
798 |
801 |
792 |
793 |
-1.25% |
853,900 |
2023/10/20 |
805 |
808 |
798 |
803 |
-0.99% |
509,500 |
2023/10/19 |
814 |
819 |
806 |
811 |
-1.46% |
565,100 |
2023/10/18 |
817 |
830 |
816 |
823 |
+0.73% |
517,300 |
2023/10/17 |
827 |
834 |
803 |
817 |
+1.62% |
929,400 |
2023/10/16 |
794 |
808 |
791 |
804 |
+0.25% |
490,600 |
2023/10/13 |
822 |
822 |
800 |
802 |
-1.84% |
524,600 |
2023/10/12 |
828 |
833 |
815 |
817 |
-1.57% |
700,800 |
2023/10/11 |
842 |
842 |
826 |
830 |
-1.43% |
483,900 |
2023/10/10 |
830 |
850 |
819 |
842 |
+1.32% |
836,900 |
2023/10/6 |
815 |
835 |
806 |
831 |
+1.59% |
848,400 |
2023/10/5 |
806 |
823 |
805 |
818 |
+3.15% |
1,068,900 |
2023/10/4 |
809 |
819 |
787 |
793 |
-3.53% |
1,848,200 |
2023/10/3 |
830 |
835 |
812 |
822 |
-1.32% |
1,296,500 |
2023/10/2 |
828 |
854 |
827 |
833 |
-0.36% |
1,042,000 |
2023/9/29 |
839 |
852 |
827 |
836 |
-1.18% |
1,637,700 |
2023/9/28 |
827 |
857 |
821 |
846 |
-0.35% |
2,014,500 |
2023/9/27 |
861 |
864 |
830 |
849 |
-1.05% |
3,058,200 |
2023/9/26 |
882 |
902 |
855 |
858 |
-3.16% |
4,503,600 |
|