日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
970 |
973.5 |
942.8 |
947.5 |
-4.89% |
2,863,000 |
2024/3/27 |
985 |
1,002.5 |
984.1 |
996.2 |
+1.33% |
2,403,000 |
2024/3/26 |
985.3 |
992 |
973.7 |
983.1 |
-0.22% |
1,881,500 |
2024/3/25 |
985.2 |
996.6 |
980.2 |
985.3 |
+0.11% |
1,934,700 |
2024/3/22 |
975 |
987 |
973 |
984.2 |
+1.30% |
1,597,100 |
2024/3/21 |
965 |
978 |
960.9 |
971.6 |
+0.65% |
1,621,800 |
2024/3/19 |
955 |
965.8 |
951.2 |
965.3 |
+0.36% |
1,467,400 |
2024/3/18 |
969.4 |
970 |
958.2 |
961.8 |
+0.34% |
1,544,300 |
2024/3/15 |
936.5 |
962 |
936.5 |
958.5 |
+1.30% |
1,951,400 |
2024/3/14 |
933.4 |
948.2 |
928.2 |
946.2 |
+1.12% |
1,974,600 |
2024/3/13 |
941.8 |
947.8 |
927.6 |
935.7 |
+0.61% |
1,795,500 |
2024/3/12 |
944 |
945.3 |
913.4 |
930 |
-1.15% |
1,794,100 |
2024/3/11 |
940 |
943.3 |
930.6 |
940.8 |
-0.93% |
1,606,700 |
2024/3/8 |
939.1 |
955.6 |
928.5 |
949.6 |
+1.19% |
2,073,100 |
2024/3/7 |
940.8 |
944.7 |
932.5 |
938.4 |
-0.26% |
1,977,200 |
2024/3/6 |
932.8 |
947.5 |
932.3 |
940.8 |
+0.32% |
1,752,900 |
2024/3/5 |
938 |
943.2 |
930.3 |
937.8 |
-0.75% |
1,527,200 |
2024/3/4 |
954.9 |
958 |
939 |
944.9 |
-0.65% |
1,435,100 |
2024/3/1 |
945 |
953.7 |
942.3 |
951.1 |
-0.16% |
1,382,300 |
2024/2/29 |
944.2 |
955.4 |
931.4 |
952.6 |
+0.16% |
2,031,500 |
2024/2/28 |
950 |
963 |
939.5 |
951.1 |
+3.00% |
2,363,800 |
2024/2/27 |
925 |
932.7 |
915.8 |
923.4 |
-0.72% |
1,398,300 |
2024/2/26 |
945.7 |
949.4 |
929.2 |
930.1 |
-0.76% |
1,196,100 |
2024/2/22 |
928.4 |
937.2 |
925.1 |
937.2 |
+1.13% |
1,460,600 |
2024/2/21 |
930.2 |
931.5 |
921 |
926.7 |
-0.28% |
1,365,300 |
2024/2/20 |
944 |
951.2 |
919 |
929.3 |
-1.57% |
1,967,900 |
2024/2/19 |
934.4 |
949.9 |
933.8 |
944.1 |
+1.42% |
1,390,900 |
2024/2/16 |
922.6 |
936.4 |
921.8 |
930.9 |
+0.37% |
2,278,800 |
2024/2/15 |
932.8 |
941.9 |
918 |
927.5 |
-0.11% |
2,041,200 |
2024/2/14 |
929.6 |
938.4 |
925 |
928.5 |
-0.02% |
2,238,600 |
2024/2/13 |
914 |
935 |
911.6 |
928.7 |
+2.27% |
2,706,000 |
2024/2/9 |
903.4 |
914.2 |
886.7 |
908.1 |
+0.56% |
2,201,100 |
2024/2/8 |
890 |
908 |
874.5 |
903 |
+0.13% |
2,633,500 |
2024/2/7 |
880.9 |
916.9 |
880.4 |
901.8 |
+4.15% |
5,426,700 |
2024/2/6 |
826.4 |
871.5 |
803 |
865.9 |
+5.57% |
7,374,000 |
2024/2/5 |
824.7 |
826.9 |
817.2 |
820.2 |
+0.39% |
1,465,000 |
2024/2/2 |
819 |
823.8 |
808.9 |
817 |
-0.23% |
1,420,400 |
2024/2/1 |
805 |
819 |
800.8 |
818.9 |
+1.46% |
1,467,300 |
2024/1/31 |
796.4 |
807.9 |
795.4 |
807.1 |
+1.53% |
994,200 |
2024/1/30 |
799.1 |
804.9 |
793.1 |
794.9 |
-0.56% |
941,000 |
2024/1/29 |
791.3 |
801.8 |
791.3 |
799.4 |
+1.72% |
1,188,900 |
2024/1/26 |
790.1 |
790.9 |
780 |
785.9 |
-0.81% |
800,100 |
2024/1/25 |
786.3 |
794.5 |
783.7 |
792.3 |
+1.17% |
848,000 |
2024/1/24 |
789 |
794.3 |
783.1 |
783.1 |
-1.43% |
1,099,900 |
2024/1/23 |
791.5 |
798.3 |
789 |
794.5 |
+0.42% |
1,180,300 |
2024/1/22 |
794.4 |
794.6 |
786.1 |
791.2 |
+0.14% |
1,105,800 |
2024/1/19 |
783 |
793.9 |
772.4 |
790.1 |
+0.78% |
2,446,900 |
2024/1/18 |
791.1 |
792.6 |
782.2 |
784 |
-0.37% |
1,033,400 |
2024/1/17 |
785.5 |
800.9 |
783.1 |
786.9 |
+0.13% |
1,486,300 |
2024/1/16 |
797.2 |
798.1 |
783.1 |
785.9 |
-1.55% |
1,298,600 |
2024/1/15 |
788 |
804.1 |
786 |
798.3 |
+1.06% |
1,122,700 |
2024/1/12 |
802 |
802 |
787.1 |
789.9 |
-0.89% |
1,508,900 |
2024/1/11 |
799.6 |
806.2 |
797 |
797 |
+0.35% |
1,550,400 |
2024/1/10 |
785.1 |
796.6 |
784.4 |
794.2 |
+1.83% |
1,805,200 |
2024/1/9 |
768.7 |
779.9 |
763.3 |
779.9 |
+1.46% |
2,000,500 |
2024/1/5 |
775 |
775 |
762.5 |
768.7 |
-0.50% |
1,479,100 |
2024/1/4 |
757.1 |
774.5 |
750.3 |
772.6 |
+1.78% |
1,939,300 |
2023/12/29 |
762.5 |
765.2 |
754.3 |
759.1 |
-0.11% |
1,296,300 |
2023/12/28 |
765.9 |
767.5 |
758.1 |
759.9 |
-1.44% |
1,323,400 |
2023/12/27 |
766 |
771 |
762.5 |
771 |
+0.56% |
927,800 |
2023/12/26 |
769 |
769.6 |
757.5 |
766.7 |
+0.31% |
1,228,200 |
2023/12/25 |
771 |
772.9 |
764 |
764.3 |
+0.20% |
1,162,500 |
2023/12/22 |
755.6 |
769.6 |
754.1 |
762.8 |
+1.29% |
1,432,000 |
2023/12/21 |
760 |
769.9 |
752.2 |
753.1 |
+0.01% |
1,668,000 |
2023/12/20 |
741.7 |
757 |
741.7 |
753 |
+0.97% |
1,197,900 |
2023/12/19 |
743.7 |
753.1 |
738 |
745.8 |
+0.23% |
1,732,300 |
2023/12/18 |
750.5 |
763.3 |
740.7 |
744.1 |
-2.44% |
1,852,300 |
2023/12/15 |
775 |
778.9 |
757.5 |
762.7 |
-2.96% |
2,580,900 |
2023/12/14 |
796.5 |
798.9 |
777.2 |
786 |
-0.52% |
1,859,200 |
2023/12/13 |
806 |
810.9 |
788.1 |
790.1 |
-1.85% |
1,352,100 |
2023/12/12 |
813 |
821 |
802.3 |
805 |
-0.74% |
2,454,000 |
2023/12/11 |
785.2 |
812.6 |
785.2 |
811 |
+5.30% |
4,006,300 |
2023/12/8 |
775.5 |
785.7 |
768.3 |
770.2 |
+0.72% |
3,168,800 |
2023/12/7 |
750.3 |
767.6 |
748.9 |
764.7 |
+1.06% |
1,989,400 |
2023/12/6 |
743.3 |
756.7 |
742.9 |
756.7 |
+1.80% |
1,393,500 |
2023/12/5 |
739.1 |
746.8 |
738 |
743.3 |
+0.50% |
1,352,700 |
2023/12/4 |
736.6 |
740.7 |
729.7 |
739.6 |
-0.32% |
1,151,200 |
2023/12/1 |
740.1 |
744.4 |
739.2 |
742 |
+0.62% |
1,035,600 |
2023/11/30 |
728.1 |
740.3 |
723.5 |
737.4 |
-0.50% |
1,350,400 |
2023/11/29 |
751.6 |
754.9 |
735.2 |
741.1 |
-1.54% |
1,336,400 |
2023/11/28 |
743 |
754.4 |
743 |
752.7 |
+1.91% |
2,616,200 |
2023/11/27 |
739.8 |
743.3 |
730.8 |
738.6 |
+1.01% |
1,149,100 |
2023/11/24 |
740 |
741.4 |
725.6 |
731.2 |
+0.49% |
1,470,000 |
2023/11/22 |
714.5 |
729.5 |
708.8 |
727.6 |
+1.51% |
1,682,000 |
2023/11/21 |
706.4 |
719 |
705 |
716.8 |
+1.56% |
1,948,300 |
2023/11/20 |
706.5 |
709.7 |
700.2 |
705.8 |
+0.04% |
1,784,900 |
2023/11/17 |
699.1 |
706.3 |
698.1 |
705.5 |
+1.25% |
1,012,900 |
2023/11/16 |
701 |
709.5 |
696.8 |
696.8 |
-0.73% |
1,682,700 |
2023/11/15 |
710 |
711.3 |
699.5 |
701.9 |
-1.32% |
1,665,800 |
2023/11/14 |
713.1 |
714.6 |
709 |
711.3 |
+0.37% |
910,100 |
2023/11/13 |
710 |
712.3 |
703.6 |
708.7 |
+0.08% |
1,095,200 |
2023/11/10 |
693.1 |
708.4 |
692.7 |
708.1 |
+2.28% |
2,035,200 |
2023/11/9 |
693 |
699.8 |
686.1 |
692.3 |
-0.06% |
2,032,600 |
2023/11/8 |
697.1 |
705.7 |
686.1 |
692.7 |
-0.29% |
2,223,600 |
2023/11/7 |
690 |
699.5 |
683.4 |
694.7 |
+1.94% |
4,560,800 |
2023/11/6 |
750 |
750 |
680.5 |
681.5 |
-7.66% |
8,973,800 |
2023/11/2 |
742.4 |
744.1 |
733.4 |
738 |
+0.03% |
1,920,100 |
2023/11/1 |
740 |
740.9 |
732.2 |
737.8 |
+0.90% |
1,826,600 |
2023/10/31 |
719.1 |
732.5 |
715.7 |
731.2 |
+2.68% |
1,337,900 |
2023/10/30 |
713 |
716.1 |
705.7 |
712.1 |
-0.54% |
1,169,500 |
2023/10/27 |
714 |
717.8 |
708.8 |
716 |
+1.34% |
1,096,600 |
2023/10/26 |
703 |
710.7 |
700.2 |
706.5 |
+0.21% |
957,900 |
2023/10/25 |
709.1 |
713.6 |
704.1 |
705 |
+0.58% |
944,900 |
2023/10/24 |
700.4 |
704.5 |
688.3 |
700.9 |
-0.55% |
1,545,800 |
2023/10/23 |
697.6 |
709.3 |
697 |
704.8 |
+1.70% |
1,579,200 |
2023/10/20 |
690.3 |
699.6 |
688.1 |
693 |
+0.39% |
1,024,200 |
2023/10/19 |
688 |
692.5 |
685 |
690.3 |
-0.14% |
686,200 |
2023/10/18 |
691.6 |
693.8 |
686.2 |
691.3 |
+0.17% |
887,400 |
2023/10/17 |
697.4 |
698.8 |
685.1 |
690.1 |
+0.41% |
988,200 |
2023/10/16 |
701 |
703.9 |
684.2 |
687.3 |
-2.59% |
1,622,900 |
2023/10/13 |
710.6 |
716.2 |
701.5 |
705.6 |
-1.66% |
1,655,200 |
2023/10/12 |
726.2 |
731.7 |
717.5 |
717.5 |
+0.04% |
1,854,500 |
2023/10/11 |
729 |
729.8 |
716.3 |
717.2 |
-1.06% |
1,194,800 |
2023/10/10 |
720 |
728.6 |
717 |
724.9 |
+2.06% |
1,771,600 |
2023/10/6 |
708.8 |
717 |
704.6 |
710.3 |
+0.82% |
1,988,300 |
2023/10/5 |
689.9 |
706.1 |
689.9 |
704.5 |
+2.65% |
1,649,100 |
2023/10/4 |
700.3 |
703.9 |
686 |
686.3 |
-2.76% |
2,542,500 |
2023/10/3 |
721.3 |
723.5 |
704.1 |
705.8 |
-2.41% |
1,528,300 |
2023/10/2 |
733.8 |
742.7 |
723.1 |
723.2 |
-1.16% |
1,696,500 |
2023/9/29 |
735 |
741.6 |
728.6 |
731.7 |
-0.75% |
2,052,400 |
2023/9/28 |
739.3 |
742.7 |
732.4 |
737.2 |
-1.97% |
1,491,100 |
2023/9/27 |
750 |
753 |
743.6 |
752 |
+1.31% |
1,420,300 |
2023/9/26 |
739.5 |
746.1 |
735.4 |
742.3 |
+0.35% |
1,255,500 |
|