日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
1,065 |
1,074 |
1,050 |
1,055 |
-1.03% |
16,400 |
2024/3/27 |
1,050 |
1,070 |
1,050 |
1,066 |
+1.62% |
30,200 |
2024/3/26 |
1,033 |
1,051 |
1,025 |
1,049 |
+0.77% |
25,000 |
2024/3/25 |
1,034 |
1,063 |
1,034 |
1,041 |
+1.66% |
63,600 |
2024/3/22 |
1,021 |
1,042 |
1,000 |
1,024 |
-0.19% |
47,200 |
2024/3/21 |
1,030 |
1,030 |
1,007 |
1,026 |
+2.50% |
43,000 |
2024/3/19 |
1,014 |
1,014 |
982 |
1,001 |
-0.10% |
24,800 |
2024/3/18 |
975 |
1,010 |
966 |
1,002 |
+3.41% |
52,200 |
2024/3/15 |
951 |
980 |
947 |
969 |
+0.94% |
18,600 |
2024/3/14 |
938 |
967 |
932 |
960 |
+3.23% |
24,100 |
2024/3/13 |
939 |
944 |
922 |
930 |
-0.64% |
17,300 |
2024/3/12 |
925 |
946 |
922 |
936 |
+1.08% |
14,000 |
2024/3/11 |
954 |
954 |
925 |
926 |
-3.64% |
28,200 |
2024/3/8 |
930 |
974 |
930 |
961 |
+3.44% |
32,700 |
2024/3/7 |
954 |
954 |
926 |
929 |
-2.11% |
53,800 |
2024/3/6 |
961 |
963 |
946 |
949 |
-1.35% |
14,500 |
2024/3/5 |
931 |
962 |
923 |
962 |
+3.66% |
27,900 |
2024/3/4 |
970 |
972 |
928 |
928 |
-3.73% |
72,200 |
2024/3/1 |
983 |
989 |
961 |
964 |
-1.13% |
21,700 |
2024/2/29 |
984 |
984 |
966 |
975 |
-0.81% |
22,600 |
2024/2/28 |
991 |
997 |
977 |
983 |
+0.10% |
24,300 |
2024/2/27 |
968 |
987 |
965 |
982 |
+1.55% |
16,400 |
2024/2/26 |
968 |
980 |
964 |
967 |
+0.42% |
24,900 |
2024/2/22 |
980 |
990 |
957 |
963 |
-0.41% |
28,700 |
2024/2/21 |
999 |
1,006 |
966 |
967 |
-4.07% |
36,300 |
2024/2/20 |
1,017 |
1,017 |
979 |
1,008 |
-0.20% |
34,100 |
2024/2/19 |
969 |
1,010 |
969 |
1,010 |
+3.06% |
38,500 |
2024/2/16 |
951 |
988 |
951 |
980 |
+2.62% |
54,800 |
2024/2/15 |
999 |
1,015 |
955 |
955 |
-4.02% |
84,700 |
2024/2/14 |
983 |
1,008 |
983 |
995 |
+1.22% |
38,900 |
2024/2/13 |
1,023 |
1,048 |
977 |
983 |
-4.38% |
81,700 |
2024/2/9 |
1,056 |
1,059 |
1,028 |
1,028 |
-3.75% |
46,500 |
2024/2/8 |
1,038 |
1,082 |
1,015 |
1,068 |
+0.00% |
96,600 |
2024/2/7 |
978 |
1,070 |
978 |
1,068 |
+8.10% |
128,300 |
2024/2/6 |
980 |
988 |
964 |
988 |
+1.23% |
35,200 |
2024/2/5 |
955 |
981 |
948 |
976 |
+3.17% |
47,600 |
2024/2/2 |
945 |
962 |
941 |
946 |
-0.42% |
37,100 |
2024/2/1 |
968 |
968 |
948 |
950 |
-2.46% |
43,000 |
2024/1/31 |
990 |
990 |
930 |
974 |
-1.62% |
160,700 |
2024/1/30 |
1,024 |
1,025 |
982 |
990 |
-4.16% |
88,800 |
2024/1/29 |
1,012 |
1,043 |
1,012 |
1,033 |
+4.34% |
94,100 |
2024/1/26 |
1,001 |
1,009 |
982 |
990 |
-2.27% |
59,300 |
2024/1/25 |
977 |
1,023 |
977 |
1,013 |
+5.19% |
150,900 |
2024/1/24 |
997 |
1,005 |
956 |
963 |
-4.46% |
148,700 |
2024/1/23 |
1,027 |
1,028 |
971 |
1,008 |
-2.14% |
179,500 |
2024/1/22 |
1,037 |
1,061 |
1,021 |
1,030 |
-3.29% |
142,500 |
2024/1/19 |
1,101 |
1,102 |
1,030 |
1,065 |
-3.36% |
173,900 |
2024/1/18 |
1,024 |
1,116 |
1,000 |
1,102 |
+5.56% |
816,400 |
2024/1/17 |
1,044 |
1,044 |
1,010 |
1,044 |
+16.78% |
469,300 |
2024/1/16 |
894 |
894 |
894 |
894 |
+20.16% |
14,900 |
2024/1/15 |
732 |
745 |
732 |
744 |
+1.92% |
23,900 |
2024/1/12 |
728 |
731 |
723 |
730 |
+0.27% |
7,000 |
2024/1/11 |
730 |
731 |
722 |
728 |
+0.55% |
10,900 |
2024/1/10 |
725 |
732 |
718 |
724 |
-0.14% |
9,500 |
2024/1/9 |
725 |
730 |
722 |
725 |
+1.40% |
13,900 |
2024/1/5 |
733 |
734 |
709 |
715 |
-0.42% |
20,200 |
2024/1/4 |
710 |
723 |
705 |
718 |
+2.72% |
24,700 |
2023/12/29 |
688 |
703 |
686 |
699 |
+2.79% |
15,600 |
2023/12/28 |
659 |
685 |
659 |
680 |
+3.19% |
28,700 |
2023/12/27 |
655 |
661 |
655 |
659 |
+0.15% |
19,300 |
2023/12/26 |
656 |
662 |
656 |
658 |
+0.15% |
8,500 |
2023/12/25 |
660 |
661 |
655 |
657 |
-1.05% |
20,500 |
2023/12/22 |
650 |
664 |
650 |
664 |
+0.76% |
12,900 |
2023/12/21 |
665 |
667 |
659 |
659 |
-0.90% |
5,000 |
2023/12/20 |
671 |
671 |
664 |
665 |
+0.00% |
8,100 |
2023/12/19 |
657 |
680 |
657 |
665 |
+1.22% |
9,300 |
2023/12/18 |
659 |
659 |
651 |
657 |
+0.15% |
9,700 |
2023/12/15 |
661 |
663 |
652 |
656 |
+0.77% |
8,700 |
2023/12/14 |
660 |
666 |
650 |
651 |
-1.36% |
12,300 |
2023/12/13 |
668 |
668 |
656 |
660 |
-1.20% |
12,800 |
2023/12/12 |
672 |
673 |
664 |
668 |
-0.45% |
20,100 |
2023/12/11 |
670 |
674 |
669 |
671 |
+0.15% |
17,700 |
2023/12/8 |
683 |
683 |
669 |
670 |
-1.90% |
21,900 |
2023/12/7 |
680 |
686 |
680 |
683 |
+0.29% |
7,300 |
2023/12/6 |
676 |
681 |
676 |
681 |
+0.74% |
14,200 |
2023/12/5 |
681 |
681 |
675 |
676 |
-0.73% |
9,200 |
2023/12/4 |
683 |
686 |
677 |
681 |
+0.00% |
16,400 |
2023/12/1 |
682 |
683 |
678 |
681 |
+0.15% |
5,300 |
2023/11/30 |
687 |
687 |
680 |
680 |
-0.44% |
6,500 |
2023/11/29 |
679 |
689 |
679 |
683 |
+0.44% |
12,900 |
2023/11/28 |
684 |
685 |
680 |
680 |
-0.73% |
9,200 |
2023/11/27 |
690 |
690 |
684 |
685 |
-0.29% |
5,100 |
2023/11/24 |
691 |
694 |
682 |
687 |
-0.43% |
10,800 |
2023/11/22 |
693 |
693 |
685 |
690 |
+0.73% |
6,500 |
2023/11/21 |
700 |
700 |
682 |
685 |
-1.15% |
11,100 |
2023/11/20 |
691 |
702 |
687 |
693 |
+0.87% |
15,300 |
2023/11/17 |
688 |
692 |
686 |
687 |
-0.15% |
2,900 |
2023/11/16 |
686 |
690 |
684 |
688 |
+0.29% |
4,900 |
2023/11/15 |
692 |
692 |
681 |
686 |
+0.29% |
9,300 |
2023/11/14 |
683 |
687 |
682 |
684 |
-0.73% |
3,900 |
2023/11/13 |
693 |
698 |
682 |
689 |
-0.58% |
8,900 |
2023/11/10 |
684 |
695 |
679 |
693 |
+0.58% |
20,100 |
2023/11/9 |
686 |
689 |
679 |
689 |
+0.44% |
9,400 |
2023/11/8 |
704 |
705 |
684 |
686 |
-2.42% |
17,600 |
2023/11/7 |
714 |
714 |
701 |
703 |
-1.54% |
8,200 |
2023/11/6 |
725 |
732 |
711 |
714 |
-0.56% |
37,600 |
2023/11/2 |
717 |
718 |
704 |
718 |
+0.98% |
13,500 |
2023/11/1 |
697 |
711 |
697 |
711 |
+2.01% |
14,400 |
2023/10/31 |
699 |
700 |
688 |
697 |
+0.43% |
7,800 |
2023/10/30 |
711 |
712 |
692 |
694 |
-1.84% |
6,900 |
2023/10/27 |
713 |
713 |
698 |
707 |
+1.43% |
9,500 |
2023/10/26 |
695 |
706 |
690 |
697 |
-0.57% |
19,900 |
2023/10/25 |
688 |
719 |
688 |
701 |
+2.64% |
22,700 |
2023/10/24 |
682 |
688 |
670 |
683 |
+0.00% |
56,000 |
2023/10/23 |
696 |
698 |
683 |
683 |
-2.29% |
14,600 |
2023/10/20 |
690 |
703 |
684 |
699 |
-0.14% |
36,000 |
2023/10/19 |
705 |
708 |
690 |
700 |
-2.51% |
35,000 |
2023/10/18 |
718 |
720 |
711 |
718 |
-1.64% |
37,400 |
2023/10/17 |
723 |
733 |
715 |
730 |
-1.08% |
80,900 |
2023/10/16 |
740 |
756 |
738 |
738 |
-16.89% |
148,100 |
2023/10/13 |
880 |
895 |
873 |
888 |
+1.60% |
56,800 |
2023/10/12 |
874 |
876 |
864 |
874 |
+0.58% |
15,300 |
2023/10/11 |
880 |
880 |
860 |
869 |
-0.80% |
9,900 |
2023/10/10 |
865 |
876 |
864 |
876 |
+2.22% |
11,900 |
2023/10/6 |
847 |
860 |
847 |
857 |
+0.94% |
9,000 |
2023/10/5 |
834 |
853 |
832 |
849 |
+1.80% |
17,000 |
2023/10/4 |
841 |
849 |
828 |
834 |
-2.91% |
33,800 |
2023/10/3 |
874 |
879 |
859 |
859 |
-2.94% |
21,900 |
2023/10/2 |
878 |
892 |
869 |
885 |
+2.19% |
16,300 |
2023/9/29 |
883 |
890 |
866 |
866 |
-1.81% |
20,300 |
2023/9/28 |
896 |
896 |
880 |
882 |
-0.11% |
12,000 |
2023/9/27 |
894 |
894 |
877 |
883 |
-1.56% |
18,000 |
2023/9/26 |
875 |
907 |
871 |
897 |
+2.87% |
49,300 |
|