日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/18 |
1,185 |
1,208 |
1,169 |
1,187 |
+1.80% |
13,700 |
2024/3/15 |
1,151 |
1,170 |
1,139 |
1,166 |
-0.17% |
20,100 |
2024/3/14 |
1,182 |
1,204 |
1,163 |
1,168 |
-2.01% |
14,500 |
2024/3/13 |
1,250 |
1,250 |
1,156 |
1,192 |
-1.81% |
64,600 |
2024/3/12 |
1,204 |
1,221 |
1,180 |
1,214 |
-0.57% |
13,500 |
2024/3/11 |
1,198 |
1,237 |
1,195 |
1,221 |
-0.57% |
31,200 |
2024/3/8 |
1,250 |
1,275 |
1,215 |
1,228 |
-1.60% |
17,900 |
2024/3/7 |
1,260 |
1,260 |
1,211 |
1,248 |
-1.03% |
27,200 |
2024/3/6 |
1,148 |
1,366 |
1,148 |
1,261 |
+9.84% |
125,900 |
2024/3/5 |
1,123 |
1,160 |
1,116 |
1,148 |
+2.23% |
24,400 |
2024/3/4 |
1,143 |
1,166 |
1,122 |
1,123 |
-2.77% |
31,200 |
2024/3/1 |
1,141 |
1,155 |
1,101 |
1,155 |
+2.30% |
27,100 |
2024/2/29 |
1,165 |
1,175 |
1,129 |
1,129 |
-4.16% |
31,500 |
2024/2/28 |
1,151 |
1,204 |
1,146 |
1,178 |
+2.88% |
34,400 |
2024/2/27 |
1,118 |
1,173 |
1,118 |
1,145 |
+1.42% |
47,000 |
2024/2/26 |
1,140 |
1,161 |
1,123 |
1,129 |
-1.66% |
37,900 |
2024/2/22 |
1,176 |
1,188 |
1,132 |
1,148 |
-0.09% |
49,200 |
2024/2/21 |
1,170 |
1,184 |
1,140 |
1,149 |
-1.88% |
43,100 |
2024/2/20 |
1,196 |
1,215 |
1,152 |
1,171 |
+0.43% |
102,800 |
2024/2/19 |
1,123 |
1,178 |
1,065 |
1,166 |
+4.86% |
85,300 |
2024/2/16 |
1,033 |
1,131 |
1,033 |
1,112 |
+9.13% |
132,600 |
2024/2/15 |
1,000 |
1,079 |
976 |
1,019 |
+3.45% |
263,100 |
2024/2/14 |
1,050 |
1,070 |
961 |
985 |
-5.92% |
317,500 |
2024/2/13 |
1,047 |
1,047 |
1,047 |
1,047 |
+16.72% |
16,000 |
2024/2/9 |
876 |
897 |
873 |
897 |
+2.40% |
30,500 |
2024/2/8 |
910 |
912 |
876 |
876 |
-3.95% |
48,100 |
2024/2/7 |
902 |
917 |
868 |
912 |
+1.79% |
82,000 |
2024/2/6 |
818 |
904 |
815 |
896 |
+8.74% |
121,300 |
2024/2/5 |
858 |
858 |
822 |
824 |
-5.07% |
60,400 |
2024/2/2 |
862 |
885 |
852 |
868 |
+0.23% |
58,800 |
2024/2/1 |
885 |
888 |
858 |
866 |
-3.78% |
70,900 |
2024/1/31 |
907 |
921 |
866 |
900 |
-1.21% |
112,800 |
2024/1/30 |
924 |
939 |
909 |
911 |
-1.41% |
166,000 |
2024/1/29 |
873 |
924 |
862 |
924 |
+9.61% |
338,200 |
2024/1/26 |
863 |
875 |
825 |
843 |
+2.68% |
174,300 |
2024/1/25 |
800 |
824 |
782 |
821 |
+3.27% |
44,500 |
2024/1/24 |
749 |
795 |
749 |
795 |
+6.57% |
22,900 |
2024/1/23 |
763 |
765 |
746 |
746 |
-1.71% |
16,700 |
2024/1/22 |
737 |
759 |
710 |
759 |
+3.97% |
44,700 |
2024/1/19 |
721 |
730 |
710 |
730 |
+1.96% |
12,500 |
2024/1/18 |
719 |
732 |
712 |
716 |
-0.42% |
14,900 |
2024/1/17 |
718 |
726 |
717 |
719 |
-0.14% |
10,800 |
2024/1/16 |
713 |
721 |
711 |
720 |
+0.70% |
9,100 |
2024/1/15 |
711 |
715 |
704 |
715 |
+0.56% |
24,400 |
2024/1/12 |
713 |
716 |
705 |
711 |
-0.70% |
9,700 |
2024/1/11 |
714 |
720 |
712 |
716 |
+0.28% |
5,500 |
2024/1/10 |
716 |
717 |
709 |
714 |
-0.28% |
4,700 |
2024/1/9 |
733 |
736 |
715 |
716 |
-0.97% |
24,400 |
2024/1/5 |
726 |
729 |
715 |
723 |
-0.41% |
12,400 |
2024/1/4 |
708 |
732 |
703 |
726 |
+3.12% |
23,800 |
2023/12/29 |
706 |
707 |
700 |
704 |
-0.14% |
11,500 |
2023/12/28 |
687 |
721 |
687 |
705 |
+0.00% |
40,800 |
2023/12/27 |
704 |
711 |
698 |
705 |
-0.56% |
37,400 |
2023/12/26 |
704 |
709 |
695 |
709 |
-0.70% |
27,100 |
2023/12/25 |
736 |
736 |
712 |
714 |
-2.46% |
22,600 |
2023/12/22 |
737 |
742 |
725 |
732 |
+0.14% |
10,400 |
2023/12/21 |
723 |
742 |
721 |
731 |
+0.14% |
22,800 |
2023/12/20 |
721 |
730 |
711 |
730 |
+0.69% |
22,900 |
2023/12/19 |
701 |
725 |
701 |
725 |
+3.28% |
32,200 |
2023/12/18 |
692 |
710 |
690 |
702 |
-0.57% |
26,900 |
2023/12/15 |
684 |
710 |
680 |
706 |
+3.22% |
53,300 |
2023/12/14 |
719 |
723 |
677 |
684 |
-3.12% |
345,500 |
2023/12/13 |
706 |
706 |
706 |
706 |
+16.50% |
25,400 |
2023/12/12 |
605 |
606 |
595 |
606 |
+0.50% |
9,300 |
2023/12/11 |
612 |
612 |
582 |
603 |
-1.47% |
21,100 |
2023/12/8 |
622 |
622 |
609 |
612 |
-1.61% |
8,600 |
2023/12/7 |
623 |
624 |
617 |
622 |
-0.16% |
4,900 |
2023/12/6 |
620 |
626 |
618 |
623 |
-0.16% |
9,400 |
2023/12/5 |
628 |
628 |
619 |
624 |
-0.64% |
7,700 |
2023/12/4 |
624 |
628 |
624 |
628 |
+0.80% |
6,300 |
2023/12/1 |
627 |
628 |
615 |
623 |
-0.16% |
11,500 |
2023/11/30 |
623 |
626 |
620 |
624 |
-0.16% |
5,500 |
2023/11/29 |
618 |
630 |
618 |
625 |
+0.64% |
7,400 |
2023/11/28 |
604 |
624 |
602 |
621 |
+3.33% |
19,400 |
2023/11/27 |
602 |
608 |
596 |
601 |
-0.33% |
13,200 |
2023/11/24 |
600 |
603 |
597 |
603 |
+1.01% |
6,100 |
2023/11/22 |
601 |
604 |
596 |
597 |
-1.81% |
7,700 |
2023/11/21 |
592 |
611 |
590 |
608 |
+3.05% |
30,700 |
2023/11/20 |
589 |
593 |
587 |
590 |
+0.85% |
6,900 |
2023/11/17 |
577 |
585 |
577 |
585 |
+1.56% |
3,700 |
2023/11/16 |
580 |
580 |
573 |
576 |
-1.20% |
4,400 |
2023/11/15 |
592 |
592 |
571 |
583 |
+0.34% |
10,600 |
2023/11/14 |
580 |
585 |
567 |
581 |
+0.17% |
9,600 |
2023/11/13 |
575 |
582 |
569 |
580 |
+1.05% |
10,800 |
2023/11/10 |
579 |
579 |
565 |
574 |
-0.17% |
7,200 |
2023/11/9 |
560 |
575 |
558 |
575 |
+0.88% |
11,700 |
2023/11/8 |
558 |
578 |
558 |
570 |
+2.70% |
14,900 |
2023/11/7 |
560 |
560 |
546 |
555 |
+0.91% |
22,900 |
2023/11/6 |
579 |
579 |
550 |
550 |
-4.35% |
23,000 |
2023/11/2 |
581 |
582 |
575 |
575 |
-0.86% |
4,000 |
2023/11/1 |
590 |
590 |
573 |
580 |
-1.19% |
8,800 |
2023/10/31 |
589 |
589 |
573 |
587 |
-0.34% |
18,100 |
2023/10/30 |
604 |
604 |
587 |
589 |
-2.48% |
9,400 |
2023/10/27 |
602 |
605 |
595 |
604 |
+0.33% |
10,800 |
2023/10/26 |
602 |
603 |
598 |
602 |
-0.66% |
5,600 |
2023/10/25 |
607 |
607 |
598 |
606 |
+1.51% |
11,000 |
2023/10/24 |
602 |
602 |
589 |
597 |
-0.83% |
9,800 |
2023/10/23 |
606 |
606 |
598 |
602 |
-0.82% |
11,800 |
2023/10/20 |
606 |
607 |
595 |
607 |
-0.16% |
6,800 |
2023/10/19 |
608 |
612 |
605 |
608 |
-0.98% |
4,400 |
2023/10/18 |
609 |
624 |
607 |
614 |
+1.32% |
7,100 |
2023/10/17 |
612 |
617 |
605 |
606 |
-0.98% |
2,100 |
2023/10/16 |
616 |
616 |
607 |
612 |
-0.81% |
3,400 |
2023/10/13 |
619 |
619 |
611 |
617 |
-0.16% |
3,200 |
2023/10/12 |
624 |
624 |
615 |
618 |
-1.59% |
1,900 |
2023/10/11 |
629 |
629 |
619 |
628 |
-0.16% |
3,400 |
2023/10/10 |
608 |
629 |
608 |
629 |
+4.49% |
5,600 |
2023/10/6 |
598 |
602 |
596 |
602 |
+1.52% |
1,700 |
2023/10/5 |
596 |
604 |
593 |
593 |
-0.34% |
5,800 |
2023/10/4 |
602 |
614 |
595 |
595 |
-2.62% |
7,600 |
2023/10/3 |
629 |
637 |
610 |
611 |
-4.53% |
9,800 |
2023/10/2 |
658 |
658 |
640 |
640 |
-2.74% |
6,300 |
2023/9/29 |
653 |
658 |
653 |
658 |
+0.61% |
2,100 |
2023/9/28 |
658 |
658 |
640 |
654 |
-0.15% |
3,500 |
2023/9/27 |
647 |
655 |
647 |
655 |
+0.61% |
3,700 |
2023/9/26 |
654 |
654 |
643 |
651 |
-0.61% |
4,700 |
2023/9/25 |
654 |
657 |
647 |
655 |
+1.08% |
7,400 |
2023/9/22 |
637 |
648 |
632 |
648 |
+2.05% |
4,000 |
2023/9/21 |
637 |
638 |
630 |
635 |
-0.47% |
9,300 |
2023/9/20 |
637 |
638 |
627 |
638 |
+1.43% |
6,500 |
2023/9/19 |
645 |
648 |
629 |
629 |
-2.78% |
7,300 |
2023/9/15 |
654 |
655 |
636 |
647 |
-0.61% |
6,100 |
2023/9/14 |
638 |
651 |
638 |
651 |
+2.04% |
9,200 |
|