日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
1,010 |
1,013 |
999 |
1,007 |
-1.27% |
9,400 |
2024/3/27 |
1,033 |
1,040 |
1,020 |
1,020 |
-1.16% |
7,300 |
2024/3/26 |
1,021 |
1,040 |
1,020 |
1,032 |
+0.68% |
12,900 |
2024/3/25 |
1,018 |
1,028 |
1,013 |
1,025 |
+0.49% |
6,500 |
2024/3/22 |
1,020 |
1,024 |
1,013 |
1,020 |
+0.00% |
5,500 |
2024/3/21 |
1,028 |
1,029 |
1,000 |
1,020 |
-0.49% |
12,800 |
2024/3/19 |
1,015 |
1,026 |
1,010 |
1,025 |
+0.10% |
7,400 |
2024/3/18 |
1,010 |
1,025 |
1,000 |
1,024 |
+1.39% |
12,200 |
2024/3/15 |
1,001 |
1,014 |
1,001 |
1,010 |
+0.90% |
10,700 |
2024/3/14 |
996 |
1,001 |
996 |
1,001 |
-0.10% |
2,400 |
2024/3/13 |
1,002 |
1,002 |
996 |
1,002 |
-0.10% |
3,000 |
2024/3/12 |
999 |
1,003 |
989 |
1,003 |
+1.31% |
18,400 |
2024/3/11 |
993 |
1,001 |
986 |
990 |
-1.00% |
16,300 |
2024/3/8 |
984 |
1,005 |
984 |
1,000 |
+0.40% |
7,500 |
2024/3/7 |
995 |
1,007 |
992 |
996 |
-0.40% |
6,200 |
2024/3/6 |
993 |
1,000 |
990 |
1,000 |
+0.70% |
6,200 |
2024/3/5 |
991 |
993 |
988 |
993 |
+0.10% |
7,400 |
2024/3/4 |
1,000 |
1,000 |
988 |
992 |
-0.80% |
3,000 |
2024/3/1 |
988 |
1,000 |
986 |
1,000 |
+1.21% |
9,100 |
2024/2/29 |
999 |
999 |
982 |
988 |
-1.10% |
7,800 |
2024/2/28 |
999 |
1,000 |
995 |
999 |
+0.30% |
2,200 |
2024/2/27 |
995 |
1,002 |
995 |
996 |
+0.10% |
3,800 |
2024/2/26 |
1,002 |
1,004 |
991 |
995 |
-0.70% |
8,300 |
2024/2/22 |
998 |
1,002 |
995 |
1,002 |
+0.40% |
3,900 |
2024/2/21 |
999 |
1,003 |
994 |
998 |
+0.10% |
4,700 |
2024/2/20 |
987 |
999 |
987 |
997 |
+1.22% |
2,300 |
2024/2/19 |
988 |
998 |
984 |
985 |
-0.51% |
5,100 |
2024/2/16 |
980 |
990 |
980 |
990 |
+1.33% |
2,600 |
2024/2/15 |
985 |
987 |
973 |
977 |
-1.41% |
9,600 |
2024/2/14 |
996 |
996 |
985 |
991 |
-0.90% |
5,500 |
2024/2/13 |
1,001 |
1,001 |
990 |
1,000 |
+0.50% |
4,700 |
2024/2/9 |
1,000 |
1,002 |
995 |
995 |
-0.40% |
2,500 |
2024/2/8 |
997 |
1,001 |
995 |
999 |
+0.20% |
4,000 |
2024/2/7 |
1,002 |
1,004 |
994 |
997 |
-0.50% |
3,400 |
2024/2/6 |
999 |
1,004 |
996 |
1,002 |
+0.20% |
5,300 |
2024/2/5 |
1,002 |
1,002 |
993 |
1,000 |
+0.00% |
5,500 |
2024/2/2 |
991 |
1,002 |
973 |
1,000 |
+0.60% |
12,800 |
2024/2/1 |
1,000 |
1,007 |
991 |
994 |
-1.39% |
11,200 |
2024/1/31 |
1,012 |
1,012 |
1,000 |
1,008 |
-0.49% |
13,700 |
2024/1/30 |
1,005 |
1,013 |
999 |
1,013 |
+0.30% |
24,800 |
2024/1/29 |
1,027 |
1,027 |
990 |
1,010 |
+2.02% |
69,000 |
2024/1/26 |
974 |
1,003 |
972 |
990 |
+1.96% |
58,600 |
2024/1/25 |
960 |
971 |
951 |
971 |
+1.15% |
14,400 |
2024/1/24 |
963 |
963 |
958 |
960 |
-0.31% |
3,800 |
2024/1/23 |
972 |
972 |
951 |
963 |
-0.31% |
3,600 |
2024/1/22 |
966 |
973 |
965 |
966 |
+0.52% |
13,800 |
2024/1/19 |
956 |
964 |
953 |
961 |
+0.63% |
4,000 |
2024/1/18 |
958 |
960 |
951 |
955 |
+0.00% |
4,100 |
2024/1/17 |
952 |
956 |
952 |
955 |
+0.10% |
2,700 |
2024/1/16 |
954 |
956 |
952 |
954 |
-0.10% |
4,800 |
2024/1/15 |
955 |
964 |
950 |
955 |
+0.42% |
12,800 |
2024/1/12 |
969 |
972 |
950 |
951 |
-1.76% |
10,000 |
2024/1/11 |
965 |
972 |
965 |
968 |
+0.00% |
7,100 |
2024/1/10 |
963 |
970 |
961 |
968 |
+0.21% |
3,400 |
2024/1/9 |
970 |
971 |
964 |
966 |
+0.10% |
5,900 |
2024/1/5 |
964 |
965 |
953 |
965 |
-0.52% |
6,300 |
2024/1/4 |
938 |
970 |
937 |
970 |
+3.74% |
17,200 |
2023/12/29 |
933 |
936 |
927 |
935 |
+0.21% |
5,400 |
2023/12/28 |
913 |
933 |
911 |
933 |
+3.32% |
8,500 |
2023/12/27 |
902 |
912 |
902 |
903 |
-0.66% |
24,900 |
2023/12/26 |
912 |
913 |
900 |
909 |
+0.55% |
5,800 |
2023/12/25 |
912 |
912 |
902 |
904 |
-0.22% |
9,100 |
2023/12/22 |
908 |
910 |
902 |
906 |
-0.22% |
3,700 |
2023/12/21 |
915 |
915 |
901 |
908 |
-0.55% |
5,400 |
2023/12/20 |
912 |
918 |
910 |
913 |
+0.22% |
3,900 |
2023/12/19 |
910 |
914 |
910 |
911 |
+0.11% |
3,500 |
2023/12/18 |
914 |
915 |
907 |
910 |
-0.22% |
1,100 |
2023/12/15 |
907 |
913 |
907 |
912 |
+0.55% |
4,200 |
2023/12/14 |
918 |
918 |
907 |
907 |
-1.09% |
6,300 |
2023/12/13 |
925 |
925 |
917 |
917 |
-0.54% |
2,700 |
2023/12/12 |
923 |
923 |
917 |
922 |
-0.32% |
2,000 |
2023/12/11 |
922 |
933 |
920 |
925 |
+0.00% |
7,000 |
2023/12/8 |
924 |
925 |
920 |
925 |
-1.07% |
3,800 |
2023/12/7 |
944 |
949 |
922 |
935 |
-0.32% |
14,600 |
2023/12/6 |
939 |
939 |
931 |
938 |
-0.21% |
3,700 |
2023/12/5 |
940 |
947 |
940 |
940 |
+0.00% |
2,100 |
2023/12/4 |
939 |
940 |
939 |
940 |
-0.42% |
1,100 |
2023/12/1 |
942 |
945 |
941 |
944 |
+0.21% |
1,100 |
2023/11/30 |
947 |
947 |
942 |
942 |
-0.32% |
3,600 |
2023/11/29 |
944 |
945 |
943 |
945 |
-0.21% |
1,500 |
2023/11/28 |
944 |
949 |
942 |
947 |
+0.74% |
4,600 |
2023/11/27 |
944 |
945 |
939 |
940 |
-0.32% |
4,400 |
2023/11/24 |
944 |
948 |
941 |
943 |
+0.11% |
5,500 |
2023/11/22 |
934 |
942 |
934 |
942 |
+0.64% |
1,200 |
2023/11/21 |
942 |
942 |
931 |
936 |
+0.00% |
2,000 |
2023/11/20 |
936 |
940 |
933 |
936 |
+0.32% |
3,400 |
2023/11/17 |
922 |
934 |
922 |
933 |
+1.19% |
2,900 |
2023/11/16 |
923 |
928 |
922 |
922 |
+0.11% |
2,200 |
2023/11/15 |
915 |
921 |
915 |
921 |
+0.33% |
7,300 |
2023/11/14 |
914 |
924 |
912 |
918 |
-0.22% |
6,600 |
2023/11/13 |
921 |
921 |
911 |
920 |
+0.11% |
5,100 |
2023/11/10 |
921 |
926 |
919 |
919 |
-0.65% |
6,900 |
2023/11/9 |
924 |
933 |
924 |
925 |
+0.54% |
3,800 |
2023/11/8 |
940 |
941 |
920 |
920 |
-3.56% |
11,400 |
2023/11/7 |
949 |
954 |
945 |
954 |
+0.63% |
3,500 |
2023/11/6 |
949 |
950 |
943 |
948 |
+0.00% |
8,200 |
2023/11/2 |
944 |
949 |
929 |
948 |
+1.28% |
12,400 |
2023/11/1 |
921 |
944 |
921 |
936 |
+1.63% |
13,400 |
2023/10/31 |
922 |
928 |
907 |
921 |
+0.33% |
14,100 |
2023/10/30 |
950 |
950 |
907 |
918 |
-3.57% |
26,800 |
2023/10/27 |
952 |
968 |
952 |
952 |
+0.21% |
23,200 |
2023/10/26 |
952 |
979 |
945 |
950 |
-10.97% |
102,900 |
2023/10/25 |
1,065 |
1,067 |
1,026 |
1,067 |
+2.30% |
68,400 |
2023/10/24 |
1,053 |
1,053 |
1,000 |
1,043 |
-0.57% |
16,000 |
2023/10/23 |
1,060 |
1,060 |
1,030 |
1,049 |
-1.32% |
22,100 |
2023/10/20 |
1,032 |
1,065 |
1,032 |
1,063 |
+3.30% |
30,100 |
2023/10/19 |
1,017 |
1,032 |
1,010 |
1,029 |
+1.88% |
20,900 |
2023/10/18 |
1,003 |
1,010 |
997 |
1,010 |
+1.41% |
5,400 |
2023/10/17 |
1,008 |
1,008 |
992 |
996 |
-0.20% |
6,300 |
2023/10/16 |
1,010 |
1,010 |
992 |
998 |
-0.30% |
5,700 |
2023/10/13 |
1,017 |
1,017 |
1,000 |
1,001 |
-1.57% |
7,000 |
2023/10/12 |
1,003 |
1,017 |
1,001 |
1,017 |
+1.40% |
7,400 |
2023/10/11 |
1,018 |
1,018 |
1,003 |
1,003 |
-0.79% |
6,400 |
2023/10/10 |
1,007 |
1,017 |
1,007 |
1,011 |
+1.10% |
7,500 |
2023/10/6 |
1,008 |
1,009 |
999 |
1,000 |
-0.79% |
6,900 |
2023/10/5 |
992 |
1,010 |
988 |
1,008 |
+2.13% |
12,100 |
2023/10/4 |
1,017 |
1,018 |
981 |
987 |
-3.89% |
26,100 |
2023/10/3 |
1,042 |
1,042 |
1,024 |
1,027 |
-1.72% |
24,200 |
2023/10/2 |
1,085 |
1,085 |
1,044 |
1,045 |
+1.95% |
51,400 |
2023/9/29 |
1,037 |
1,040 |
1,025 |
1,025 |
-0.77% |
4,600 |
2023/9/28 |
1,032 |
1,040 |
1,026 |
1,033 |
+0.49% |
6,300 |
2023/9/27 |
1,038 |
1,039 |
1,020 |
1,028 |
-2.10% |
17,900 |
2023/9/26 |
1,036 |
1,058 |
1,030 |
1,050 |
-1.50% |
20,200 |
|