日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
1,057 |
1,072 |
1,055 |
1,059 |
-1.94% |
5,900 |
2024/3/27 |
1,085 |
1,088 |
1,078 |
1,080 |
-0.46% |
10,500 |
2024/3/26 |
1,083 |
1,089 |
1,070 |
1,085 |
-0.28% |
9,100 |
2024/3/25 |
1,086 |
1,090 |
1,074 |
1,088 |
+0.65% |
19,800 |
2024/3/22 |
1,070 |
1,084 |
1,067 |
1,081 |
+1.69% |
22,600 |
2024/3/21 |
1,060 |
1,069 |
1,060 |
1,063 |
+0.38% |
7,800 |
2024/3/19 |
1,065 |
1,068 |
1,047 |
1,059 |
-0.09% |
8,300 |
2024/3/18 |
1,050 |
1,062 |
1,049 |
1,060 |
+1.63% |
9,500 |
2024/3/15 |
1,045 |
1,052 |
1,043 |
1,043 |
-0.19% |
5,600 |
2024/3/14 |
1,040 |
1,045 |
1,037 |
1,045 |
+0.38% |
2,700 |
2024/3/13 |
1,044 |
1,048 |
1,037 |
1,041 |
-0.29% |
10,200 |
2024/3/12 |
1,029 |
1,044 |
1,018 |
1,044 |
+1.46% |
19,300 |
2024/3/11 |
1,047 |
1,047 |
1,020 |
1,029 |
-2.28% |
19,600 |
2024/3/8 |
1,052 |
1,059 |
1,052 |
1,053 |
-0.38% |
3,300 |
2024/3/7 |
1,064 |
1,075 |
1,049 |
1,057 |
+0.19% |
10,700 |
2024/3/6 |
1,046 |
1,069 |
1,043 |
1,055 |
+0.48% |
9,100 |
2024/3/5 |
1,049 |
1,053 |
1,042 |
1,050 |
+0.10% |
4,300 |
2024/3/4 |
1,060 |
1,061 |
1,041 |
1,049 |
-1.04% |
12,700 |
2024/3/1 |
1,072 |
1,072 |
1,060 |
1,060 |
-1.12% |
13,900 |
2024/2/29 |
1,070 |
1,072 |
1,064 |
1,072 |
+0.00% |
5,900 |
2024/2/28 |
1,063 |
1,079 |
1,063 |
1,072 |
-1.38% |
24,000 |
2024/2/27 |
1,066 |
1,087 |
1,066 |
1,087 |
+1.97% |
17,200 |
2024/2/26 |
1,050 |
1,066 |
1,043 |
1,066 |
+1.72% |
22,200 |
2024/2/22 |
1,050 |
1,053 |
1,045 |
1,048 |
-0.10% |
12,300 |
2024/2/21 |
1,044 |
1,054 |
1,043 |
1,049 |
+0.19% |
14,200 |
2024/2/20 |
1,037 |
1,068 |
1,037 |
1,047 |
+1.95% |
119,600 |
2024/2/19 |
1,020 |
1,033 |
1,011 |
1,027 |
+0.29% |
37,000 |
2024/2/16 |
1,021 |
1,046 |
1,021 |
1,024 |
+0.00% |
14,300 |
2024/2/15 |
1,051 |
1,051 |
1,022 |
1,024 |
-2.48% |
19,600 |
2024/2/14 |
1,042 |
1,051 |
1,041 |
1,050 |
+0.00% |
9,200 |
2024/2/13 |
1,050 |
1,076 |
1,040 |
1,050 |
+0.10% |
18,200 |
2024/2/9 |
1,085 |
1,085 |
1,049 |
1,049 |
-3.32% |
17,300 |
2024/2/8 |
1,105 |
1,105 |
1,073 |
1,085 |
-4.41% |
36,500 |
2024/2/7 |
1,139 |
1,139 |
1,097 |
1,135 |
+1.34% |
24,100 |
2024/2/6 |
1,096 |
1,120 |
1,096 |
1,120 |
+1.82% |
11,900 |
2024/2/5 |
1,097 |
1,101 |
1,089 |
1,100 |
+1.10% |
5,500 |
2024/2/2 |
1,090 |
1,097 |
1,086 |
1,088 |
-0.18% |
3,200 |
2024/2/1 |
1,101 |
1,113 |
1,088 |
1,090 |
-0.91% |
10,400 |
2024/1/31 |
1,106 |
1,106 |
1,091 |
1,100 |
-0.54% |
6,100 |
2024/1/30 |
1,099 |
1,110 |
1,094 |
1,106 |
+1.37% |
17,300 |
2024/1/29 |
1,082 |
1,098 |
1,081 |
1,091 |
+1.11% |
6,700 |
2024/1/26 |
1,068 |
1,088 |
1,068 |
1,079 |
+1.51% |
13,700 |
2024/1/25 |
1,072 |
1,077 |
1,050 |
1,063 |
+1.24% |
18,200 |
2024/1/24 |
1,020 |
1,050 |
1,020 |
1,050 |
+2.84% |
10,600 |
2024/1/23 |
1,020 |
1,027 |
1,016 |
1,021 |
+0.10% |
4,300 |
2024/1/22 |
1,040 |
1,075 |
987 |
1,020 |
-1.92% |
26,600 |
2024/1/19 |
1,050 |
1,050 |
1,032 |
1,040 |
-0.57% |
7,600 |
2024/1/18 |
1,049 |
1,049 |
1,041 |
1,046 |
+0.29% |
2,400 |
2024/1/17 |
1,069 |
1,069 |
1,027 |
1,043 |
-2.43% |
10,800 |
2024/1/16 |
1,083 |
1,083 |
1,069 |
1,069 |
-1.11% |
4,100 |
2024/1/15 |
1,089 |
1,095 |
1,063 |
1,081 |
-0.73% |
8,700 |
2024/1/12 |
1,100 |
1,103 |
1,063 |
1,089 |
-0.18% |
20,900 |
2024/1/11 |
1,100 |
1,104 |
1,090 |
1,091 |
-0.64% |
6,000 |
2024/1/10 |
1,111 |
1,111 |
1,091 |
1,098 |
-1.17% |
7,900 |
2024/1/9 |
1,095 |
1,115 |
1,095 |
1,111 |
+1.65% |
7,900 |
2024/1/5 |
1,105 |
1,108 |
1,086 |
1,093 |
+0.74% |
16,800 |
2024/1/4 |
1,048 |
1,123 |
1,048 |
1,085 |
+5.34% |
35,700 |
2023/12/29 |
1,049 |
1,049 |
1,022 |
1,030 |
-1.81% |
2,600 |
2023/12/28 |
1,022 |
1,049 |
1,022 |
1,049 |
+0.77% |
5,100 |
2023/12/27 |
1,033 |
1,042.5 |
1,033 |
1,041 |
+1.31% |
900 |
2023/12/26 |
1,040 |
1,040 |
1,020.5 |
1,027.5 |
-1.72% |
3,500 |
2023/12/25 |
1,045 |
1,049.5 |
1,030 |
1,045.5 |
-0.38% |
4,800 |
2023/12/22 |
1,009 |
1,049.5 |
1,009 |
1,049.5 |
+4.32% |
6,700 |
2023/12/21 |
1,013 |
1,013 |
1,004.5 |
1,006 |
-0.69% |
2,400 |
2023/12/20 |
1,014.5 |
1,025 |
1,009 |
1,013 |
+0.05% |
3,800 |
2023/12/19 |
1,011.5 |
1,024.5 |
1,003 |
1,012.5 |
+0.30% |
5,500 |
2023/12/18 |
952.5 |
1,009.5 |
952.5 |
1,009.5 |
+5.98% |
12,700 |
2023/12/15 |
948 |
960 |
946 |
952.5 |
+0.47% |
2,800 |
2023/12/14 |
955 |
958 |
946 |
948 |
+0.05% |
3,100 |
2023/12/13 |
961.5 |
961.5 |
940 |
947.5 |
-1.40% |
6,000 |
2023/12/12 |
967 |
974.5 |
960.5 |
961 |
-0.41% |
4,600 |
2023/12/11 |
975 |
975 |
957.5 |
965 |
-0.05% |
2,400 |
2023/12/8 |
993 |
993 |
955.5 |
965.5 |
-2.77% |
5,800 |
2023/12/7 |
1,009.5 |
1,009.5 |
975.5 |
993 |
-1.63% |
3,500 |
2023/12/6 |
1,010 |
1,015 |
1,006 |
1,009.5 |
-0.05% |
2,700 |
2023/12/5 |
1,013 |
1,017 |
1,005.5 |
1,010 |
-1.75% |
3,400 |
2023/12/4 |
1,054.5 |
1,054.5 |
1,000 |
1,028 |
-2.10% |
6,300 |
2023/12/1 |
1,041 |
1,050 |
1,040 |
1,050 |
+0.86% |
2,600 |
2023/11/30 |
1,018.5 |
1,057.5 |
1,015 |
1,041 |
+2.36% |
12,100 |
2023/11/29 |
1,015 |
1,021.5 |
1,009 |
1,017 |
+1.19% |
6,500 |
2023/11/28 |
1,006 |
1,016.5 |
1,000 |
1,005 |
+0.40% |
4,500 |
2023/11/27 |
962.5 |
1,005 |
961 |
1,001 |
+4.00% |
10,300 |
2023/11/24 |
937 |
975 |
937 |
962.5 |
+3.61% |
7,300 |
2023/11/22 |
932.5 |
937 |
929 |
929 |
-1.01% |
1,400 |
2023/11/21 |
916 |
939.5 |
912.5 |
938.5 |
+2.46% |
5,000 |
2023/11/20 |
927.5 |
937.5 |
913 |
916 |
-1.24% |
6,400 |
2023/11/17 |
918.5 |
927.5 |
917.5 |
927.5 |
+1.76% |
2,800 |
2023/11/16 |
914.5 |
920 |
910.5 |
911.5 |
-0.65% |
700 |
2023/11/15 |
925.5 |
926 |
917.5 |
917.5 |
-0.86% |
1,700 |
2023/11/14 |
928.5 |
929.5 |
925 |
925.5 |
+0.05% |
900 |
2023/11/13 |
930 |
936.5 |
922.5 |
925 |
+0.00% |
4,100 |
2023/11/10 |
929 |
970.5 |
908.5 |
925 |
-0.43% |
6,500 |
2023/11/9 |
899.5 |
939 |
890 |
929 |
+2.43% |
22,400 |
2023/11/8 |
918.5 |
940 |
877.5 |
907 |
+9.94% |
61,900 |
2023/11/7 |
796.5 |
835.5 |
796.5 |
825 |
+3.64% |
13,900 |
2023/11/6 |
796 |
796 |
795.5 |
796 |
+1.27% |
400 |
2023/11/2 |
787 |
787 |
786 |
786 |
-0.76% |
400 |
2023/11/1 |
792.5 |
792.5 |
787 |
792 |
-0.19% |
1,600 |
2023/10/31 |
793.5 |
793.5 |
793.5 |
793.5 |
+0.51% |
100 |
2023/10/30 |
787.5 |
789.5 |
787.5 |
789.5 |
+0.89% |
300 |
2023/10/27 |
777.5 |
782.5 |
777.5 |
782.5 |
+1.16% |
400 |
2023/10/26 |
778.5 |
778.5 |
772.5 |
773.5 |
-0.64% |
1,300 |
2023/10/25 |
778.5 |
778.5 |
770 |
778.5 |
+0.91% |
900 |
2023/10/24 |
775 |
775.5 |
761.5 |
771.5 |
-1.53% |
2,700 |
2023/10/23 |
790 |
790 |
781.5 |
783.5 |
-1.07% |
1,000 |
2023/10/20 |
792.5 |
792.5 |
792 |
792 |
-0.13% |
800 |
2023/10/19 |
777 |
793 |
777 |
793 |
-0.50% |
2,200 |
2023/10/18 |
800 |
800 |
796 |
797 |
+0.06% |
1,100 |
2023/10/17 |
800 |
800 |
796.5 |
796.5 |
+0.06% |
1,200 |
2023/10/16 |
810 |
810 |
792.5 |
796 |
-1.73% |
2,600 |
2023/10/13 |
806.5 |
811 |
806.5 |
810 |
-0.61% |
1,000 |
2023/10/12 |
812 |
815 |
805.5 |
815 |
+0.37% |
5,000 |
2023/10/11 |
825.5 |
825.5 |
809.5 |
812 |
+0.74% |
1,900 |
2023/10/10 |
800 |
815 |
800 |
806 |
+0.81% |
1,700 |
2023/10/6 |
790.5 |
799.5 |
788.5 |
799.5 |
+1.14% |
1,200 |
2023/10/5 |
779.5 |
790.5 |
779.5 |
790.5 |
+1.61% |
1,800 |
2023/10/4 |
788 |
788 |
758 |
778 |
-3.89% |
7,900 |
2023/10/3 |
842 |
842 |
809 |
809.5 |
-3.57% |
4,400 |
2023/10/2 |
842 |
842 |
839.5 |
839.5 |
-0.30% |
300 |
2023/9/29 |
847 |
847 |
838.5 |
842 |
-0.18% |
600 |
2023/9/28 |
850.5 |
852 |
843.5 |
843.5 |
-1.06% |
1,900 |
2023/9/27 |
857 |
857 |
852.5 |
852.5 |
-0.53% |
1,000 |
2023/9/26 |
848.5 |
857 |
848.5 |
857 |
+1.42% |
900 |
|