日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
1,237 |
1,276 |
1,237 |
1,272 |
+3.50% |
8,400 |
2024/3/28 |
1,218 |
1,231 |
1,218 |
1,229 |
+0.99% |
9,200 |
2024/3/27 |
1,178 |
1,218 |
1,178 |
1,217 |
+3.31% |
10,800 |
2024/3/26 |
1,167 |
1,178 |
1,167 |
1,178 |
+0.94% |
1,500 |
2024/3/25 |
1,155 |
1,188 |
1,155 |
1,167 |
+0.86% |
13,700 |
2024/3/22 |
1,161 |
1,169 |
1,155 |
1,157 |
-1.45% |
9,600 |
2024/3/21 |
1,176 |
1,184 |
1,164 |
1,174 |
-0.09% |
16,200 |
2024/3/19 |
1,192 |
1,192 |
1,166 |
1,175 |
-2.97% |
17,300 |
2024/3/18 |
1,180 |
1,218 |
1,180 |
1,211 |
+1.51% |
10,000 |
2024/3/15 |
1,192 |
1,203 |
1,173 |
1,193 |
-0.83% |
2,700 |
2024/3/14 |
1,205 |
1,212 |
1,195 |
1,203 |
-0.08% |
3,700 |
2024/3/13 |
1,201 |
1,214 |
1,187 |
1,204 |
+0.00% |
3,700 |
2024/3/12 |
1,165 |
1,211 |
1,165 |
1,204 |
+3.61% |
11,400 |
2024/3/11 |
1,226 |
1,226 |
1,158 |
1,162 |
-5.22% |
19,200 |
2024/3/8 |
1,226 |
1,296 |
1,192 |
1,226 |
-1.13% |
42,400 |
2024/3/7 |
1,260 |
1,270 |
1,225 |
1,240 |
-3.12% |
24,600 |
2024/3/6 |
1,280 |
1,282 |
1,245 |
1,280 |
-0.85% |
26,400 |
2024/3/5 |
1,345 |
1,382 |
1,236 |
1,291 |
-4.44% |
64,800 |
2024/3/4 |
1,409 |
1,409 |
1,330 |
1,351 |
-14.44% |
143,900 |
2024/3/1 |
1,499 |
1,590 |
1,498 |
1,579 |
+7.05% |
130,100 |
2024/2/29 |
1,471 |
1,478 |
1,448 |
1,475 |
+1.51% |
21,100 |
2024/2/28 |
1,410 |
1,489 |
1,380 |
1,453 |
+5.37% |
49,800 |
2024/2/27 |
1,440 |
1,448 |
1,350 |
1,379 |
-4.17% |
37,300 |
2024/2/26 |
1,351 |
1,443 |
1,311 |
1,439 |
+6.51% |
98,800 |
2024/2/22 |
1,338 |
1,355 |
1,332 |
1,351 |
+1.12% |
16,500 |
2024/2/21 |
1,324 |
1,336 |
1,320 |
1,336 |
+0.83% |
4,800 |
2024/2/20 |
1,349 |
1,349 |
1,304 |
1,325 |
+0.38% |
7,900 |
2024/2/19 |
1,272 |
1,320 |
1,265 |
1,320 |
+4.43% |
16,700 |
2024/2/16 |
1,271 |
1,279 |
1,256 |
1,264 |
-0.08% |
3,500 |
2024/2/15 |
1,285 |
1,290 |
1,264 |
1,265 |
-1.56% |
4,400 |
2024/2/14 |
1,209 |
1,292 |
1,209 |
1,285 |
+4.90% |
11,000 |
2024/2/13 |
1,230 |
1,239 |
1,206 |
1,225 |
-0.41% |
5,500 |
2024/2/9 |
1,237 |
1,239 |
1,222 |
1,230 |
-0.49% |
2,300 |
2024/2/8 |
1,248 |
1,248 |
1,236 |
1,236 |
-0.32% |
900 |
2024/2/7 |
1,229 |
1,245 |
1,224 |
1,240 |
+1.31% |
4,900 |
2024/2/6 |
1,230 |
1,230 |
1,204 |
1,224 |
+0.25% |
2,000 |
2024/2/5 |
1,215 |
1,232 |
1,215 |
1,221 |
-0.81% |
700 |
2024/2/2 |
1,209 |
1,231 |
1,197 |
1,231 |
+1.48% |
2,900 |
2024/2/1 |
1,234 |
1,235 |
1,211 |
1,213 |
-1.14% |
2,600 |
2024/1/31 |
1,234 |
1,234 |
1,221 |
1,227 |
+0.25% |
2,600 |
2024/1/30 |
1,210 |
1,242 |
1,181 |
1,224 |
+3.73% |
25,600 |
2024/1/29 |
1,200 |
1,200 |
1,165 |
1,180 |
+0.85% |
4,700 |
2024/1/26 |
1,152 |
1,250 |
1,149 |
1,170 |
+0.43% |
29,000 |
2024/1/25 |
1,127 |
1,165 |
1,127 |
1,165 |
+3.37% |
5,500 |
2024/1/24 |
1,132 |
1,135 |
1,120 |
1,127 |
+0.54% |
2,500 |
2024/1/23 |
1,119 |
1,144 |
1,102 |
1,121 |
+0.18% |
7,200 |
2024/1/22 |
1,114 |
1,126 |
1,114 |
1,119 |
+0.45% |
4,500 |
2024/1/19 |
1,115 |
1,118 |
1,106 |
1,114 |
+0.27% |
2,600 |
2024/1/18 |
1,116 |
1,125 |
1,101 |
1,111 |
-0.09% |
2,200 |
2024/1/17 |
1,110 |
1,112 |
1,107 |
1,112 |
+0.36% |
1,300 |
2024/1/16 |
1,108 |
1,110 |
1,101 |
1,108 |
-0.45% |
2,500 |
2024/1/15 |
1,131 |
1,135 |
1,111 |
1,113 |
-1.50% |
7,000 |
2024/1/12 |
1,138 |
1,140 |
1,126 |
1,130 |
-0.44% |
3,400 |
2024/1/11 |
1,135 |
1,140 |
1,128 |
1,135 |
+1.43% |
4,200 |
2024/1/10 |
1,115 |
1,128 |
1,115 |
1,119 |
-0.71% |
3,300 |
2024/1/9 |
1,115 |
1,162 |
1,100 |
1,127 |
+1.17% |
7,700 |
2024/1/5 |
1,120 |
1,120 |
1,114 |
1,114 |
-0.36% |
1,500 |
2024/1/4 |
1,116 |
1,127 |
1,113 |
1,118 |
+0.18% |
3,200 |
2023/12/29 |
1,111 |
1,119 |
1,111 |
1,116 |
-0.45% |
900 |
2023/12/28 |
1,103 |
1,144 |
1,103 |
1,121 |
-0.18% |
3,300 |
2023/12/27 |
1,111 |
1,123 |
1,111 |
1,123 |
+0.09% |
1,200 |
2023/12/26 |
1,134 |
1,134 |
1,107 |
1,122 |
-0.27% |
2,100 |
2023/12/25 |
1,133 |
1,144 |
1,103 |
1,125 |
-0.71% |
4,800 |
2023/12/22 |
1,115 |
1,145 |
1,110 |
1,133 |
+1.61% |
8,700 |
2023/12/21 |
1,091 |
1,115 |
1,091 |
1,115 |
+2.01% |
3,100 |
2023/12/20 |
1,105 |
1,122 |
1,080 |
1,093 |
-1.35% |
14,600 |
2023/12/19 |
1,109 |
1,114 |
1,103 |
1,108 |
-0.09% |
4,600 |
2023/12/18 |
1,114 |
1,114 |
1,100 |
1,109 |
-0.54% |
1,700 |
2023/12/15 |
1,125 |
1,125 |
1,103 |
1,115 |
+0.54% |
6,000 |
2023/12/14 |
1,104 |
1,118 |
1,100 |
1,109 |
-0.54% |
7,900 |
2023/12/13 |
1,103 |
1,121 |
1,103 |
1,115 |
-0.71% |
5,300 |
2023/12/12 |
1,122 |
1,142 |
1,103 |
1,123 |
+0.27% |
7,300 |
2023/12/11 |
1,147 |
1,150 |
1,065 |
1,120 |
-1.93% |
25,500 |
2023/12/8 |
1,160 |
1,160 |
1,140 |
1,142 |
-1.81% |
9,100 |
2023/12/7 |
1,183 |
1,184 |
1,141 |
1,163 |
-2.84% |
22,400 |
2023/12/6 |
1,206 |
1,238 |
1,176 |
1,197 |
-0.66% |
29,600 |
2023/12/5 |
1,320 |
1,320 |
1,205 |
1,205 |
-10.74% |
124,000 |
2023/12/4 |
1,350 |
1,350 |
1,324 |
1,350 |
+28.57% |
91,000 |
2023/12/1 |
1,029 |
1,050 |
1,012 |
1,050 |
+2.14% |
19,800 |
2023/11/30 |
996 |
1,028 |
996 |
1,028 |
+2.80% |
10,100 |
2023/11/29 |
987 |
1,000 |
987 |
1,000 |
+0.00% |
1,500 |
2023/11/28 |
996 |
1,000 |
990 |
1,000 |
+0.50% |
2,800 |
2023/11/27 |
995 |
995 |
980 |
995 |
+0.51% |
2,900 |
2023/11/24 |
1,000 |
1,000 |
990 |
990 |
-0.20% |
1,100 |
2023/11/22 |
992 |
992 |
992 |
992 |
+0.92% |
200 |
2023/11/21 |
994 |
997 |
983 |
983 |
-1.60% |
1,900 |
2023/11/20 |
992 |
999 |
992 |
999 |
+0.71% |
700 |
2023/11/17 |
1,000 |
1,000 |
992 |
992 |
-0.50% |
900 |
2023/11/16 |
1,009 |
1,009 |
993 |
997 |
-0.99% |
400 |
2023/11/15 |
999 |
1,007 |
987 |
1,007 |
+1.10% |
3,600 |
2023/11/13 |
999 |
999 |
983 |
996 |
+0.40% |
1,600 |
2023/11/10 |
997 |
997 |
990 |
992 |
+0.61% |
5,300 |
2023/11/9 |
982 |
988 |
982 |
986 |
+0.41% |
1,000 |
2023/11/8 |
985 |
985 |
980 |
982 |
+0.00% |
1,200 |
2023/11/7 |
974 |
982 |
974 |
982 |
+1.45% |
1,400 |
2023/11/6 |
968 |
974 |
968 |
968 |
+0.41% |
1,200 |
2023/11/2 |
964 |
964 |
964 |
964 |
+0.00% |
100 |
2023/11/1 |
951 |
964 |
951 |
964 |
+1.47% |
400 |
2023/10/31 |
945 |
950 |
945 |
950 |
+0.42% |
300 |
2023/10/30 |
945 |
946 |
945 |
946 |
-1.46% |
700 |
2023/10/27 |
962 |
970 |
942 |
960 |
+1.37% |
700 |
2023/10/26 |
944 |
947 |
944 |
947 |
+0.85% |
1,300 |
2023/10/25 |
939 |
939 |
939 |
939 |
+0.64% |
600 |
2023/10/24 |
940 |
940 |
933 |
933 |
-1.06% |
2,200 |
2023/10/23 |
949 |
949 |
942 |
943 |
-0.84% |
600 |
2023/10/20 |
946 |
961 |
946 |
951 |
+0.00% |
800 |
2023/10/19 |
951 |
951 |
951 |
951 |
+0.00% |
400 |
2023/10/18 |
951 |
951 |
951 |
951 |
-0.11% |
100 |
2023/10/17 |
952 |
952 |
952 |
952 |
+0.00% |
100 |
2023/10/16 |
955 |
955 |
952 |
952 |
-0.31% |
300 |
2023/10/13 |
948 |
955 |
948 |
955 |
-0.31% |
2,700 |
2023/10/12 |
959 |
963 |
958 |
958 |
-0.10% |
800 |
2023/10/11 |
954 |
959 |
954 |
959 |
+0.42% |
300 |
2023/10/10 |
951 |
955 |
951 |
955 |
-0.21% |
1,800 |
2023/10/6 |
957 |
957 |
957 |
957 |
+0.00% |
200 |
2023/10/5 |
950 |
957 |
949 |
957 |
+0.84% |
2,600 |
2023/10/4 |
960 |
960 |
949 |
949 |
-1.66% |
2,200 |
2023/10/3 |
963 |
965 |
963 |
965 |
-0.62% |
1,800 |
2023/10/2 |
983 |
983 |
969 |
971 |
-0.10% |
700 |
2023/9/29 |
975 |
976 |
972 |
972 |
-1.32% |
400 |
2023/9/28 |
977 |
987 |
968 |
985 |
+0.82% |
2,100 |
2023/9/27 |
985 |
985 |
977 |
977 |
-0.91% |
1,600 |
2023/9/26 |
975 |
986 |
975 |
986 |
+1.34% |
1,500 |
|