日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
1,148 |
1,148 |
1,121 |
1,128 |
+0.18% |
6,100 |
2024/3/27 |
1,129 |
1,129 |
1,121 |
1,126 |
-0.09% |
2,300 |
2024/3/26 |
1,120 |
1,127 |
1,118 |
1,127 |
+0.99% |
3,900 |
2024/3/25 |
1,110 |
1,118 |
1,110 |
1,116 |
+0.63% |
5,400 |
2024/3/22 |
1,111 |
1,114 |
1,109 |
1,109 |
-0.09% |
1,300 |
2024/3/21 |
1,109 |
1,113 |
1,109 |
1,110 |
+0.18% |
4,000 |
2024/3/19 |
1,109 |
1,109 |
1,107 |
1,108 |
-0.09% |
1,000 |
2024/3/18 |
1,106 |
1,109 |
1,105 |
1,109 |
+0.45% |
1,800 |
2024/3/15 |
1,109 |
1,109 |
1,103 |
1,104 |
-0.36% |
900 |
2024/3/14 |
1,108 |
1,110 |
1,103 |
1,108 |
+0.45% |
1,900 |
2024/3/13 |
1,103 |
1,107 |
1,103 |
1,103 |
-0.27% |
1,800 |
2024/3/12 |
1,110 |
1,110 |
1,106 |
1,106 |
-0.36% |
1,100 |
2024/3/11 |
1,108 |
1,110 |
1,106 |
1,110 |
+0.73% |
1,700 |
2024/3/8 |
1,102 |
1,107 |
1,101 |
1,102 |
+0.00% |
1,500 |
2024/3/7 |
1,105 |
1,105 |
1,101 |
1,102 |
+0.09% |
1,100 |
2024/3/6 |
1,101 |
1,105 |
1,100 |
1,101 |
-0.09% |
2,700 |
2024/3/5 |
1,104 |
1,108 |
1,101 |
1,102 |
-0.18% |
2,200 |
2024/3/4 |
1,105 |
1,105 |
1,103 |
1,104 |
+0.18% |
1,400 |
2024/3/1 |
1,102 |
1,107 |
1,102 |
1,102 |
-0.27% |
1,000 |
2024/2/29 |
1,107 |
1,107 |
1,105 |
1,105 |
-0.18% |
1,600 |
2024/2/28 |
1,103 |
1,107 |
1,100 |
1,107 |
-0.36% |
3,000 |
2024/2/27 |
1,107 |
1,111 |
1,106 |
1,111 |
+0.54% |
1,900 |
2024/2/26 |
1,104 |
1,111 |
1,104 |
1,105 |
+0.00% |
1,100 |
2024/2/22 |
1,112 |
1,112 |
1,105 |
1,105 |
+0.00% |
2,300 |
2024/2/21 |
1,104 |
1,109 |
1,104 |
1,105 |
-0.27% |
1,700 |
2024/2/20 |
1,108 |
1,108 |
1,103 |
1,108 |
+0.00% |
2,000 |
2024/2/19 |
1,104 |
1,108 |
1,104 |
1,108 |
+0.27% |
2,400 |
2024/2/16 |
1,106 |
1,107 |
1,105 |
1,105 |
-0.18% |
2,100 |
2024/2/15 |
1,112 |
1,112 |
1,107 |
1,107 |
-0.09% |
1,400 |
2024/2/14 |
1,110 |
1,110 |
1,107 |
1,108 |
+0.00% |
1,400 |
2024/2/13 |
1,110 |
1,112 |
1,107 |
1,108 |
+0.00% |
2,400 |
2024/2/9 |
1,109 |
1,114 |
1,108 |
1,108 |
-0.09% |
1,700 |
2024/2/8 |
1,108 |
1,114 |
1,108 |
1,109 |
+0.00% |
1,400 |
2024/2/7 |
1,116 |
1,116 |
1,105 |
1,109 |
+0.45% |
2,300 |
2024/2/6 |
1,108 |
1,113 |
1,102 |
1,104 |
-0.27% |
1,900 |
2024/2/5 |
1,108 |
1,112 |
1,102 |
1,107 |
-0.09% |
1,700 |
2024/2/2 |
1,107 |
1,108 |
1,104 |
1,108 |
+0.09% |
1,900 |
2024/2/1 |
1,099 |
1,107 |
1,099 |
1,107 |
+0.73% |
1,400 |
2024/1/31 |
1,106 |
1,106 |
1,099 |
1,099 |
-0.45% |
2,300 |
2024/1/30 |
1,101 |
1,104 |
1,101 |
1,104 |
+0.27% |
500 |
2024/1/29 |
1,106 |
1,106 |
1,101 |
1,101 |
+0.00% |
1,100 |
2024/1/26 |
1,107 |
1,107 |
1,100 |
1,101 |
-0.54% |
1,400 |
2024/1/25 |
1,100 |
1,107 |
1,100 |
1,107 |
+0.64% |
900 |
2024/1/24 |
1,107 |
1,111 |
1,100 |
1,100 |
+0.00% |
3,300 |
2024/1/23 |
1,098 |
1,100 |
1,098 |
1,100 |
+0.18% |
1,500 |
2024/1/22 |
1,107 |
1,107 |
1,098 |
1,098 |
-0.18% |
1,400 |
2024/1/19 |
1,100 |
1,100 |
1,095 |
1,100 |
+0.09% |
2,000 |
2024/1/18 |
1,101 |
1,103 |
1,099 |
1,099 |
-0.09% |
900 |
2024/1/17 |
1,099 |
1,100 |
1,096 |
1,100 |
+0.55% |
1,000 |
2024/1/16 |
1,097 |
1,100 |
1,094 |
1,094 |
-0.18% |
2,000 |
2024/1/15 |
1,091 |
1,098 |
1,091 |
1,096 |
+0.46% |
2,800 |
2024/1/12 |
1,090 |
1,091 |
1,089 |
1,091 |
+0.09% |
1,300 |
2024/1/11 |
1,091 |
1,091 |
1,089 |
1,090 |
+0.00% |
2,300 |
2024/1/10 |
1,090 |
1,091 |
1,088 |
1,090 |
+0.00% |
2,600 |
2024/1/9 |
1,089 |
1,093 |
1,088 |
1,090 |
+0.09% |
2,400 |
2024/1/5 |
1,083 |
1,094 |
1,083 |
1,089 |
+0.00% |
1,800 |
2024/1/4 |
1,076 |
1,090 |
1,076 |
1,089 |
+1.30% |
3,600 |
2023/12/29 |
1,070 |
1,075 |
1,070 |
1,075 |
+0.66% |
2,400 |
2023/12/28 |
1,061 |
1,070 |
1,061 |
1,068 |
+0.66% |
1,600 |
2023/12/27 |
1,065 |
1,065 |
1,060 |
1,061 |
+0.00% |
5,400 |
2023/12/26 |
1,063 |
1,065 |
1,061 |
1,061 |
+0.00% |
4,200 |
2023/12/25 |
1,064 |
1,065 |
1,060 |
1,061 |
-0.28% |
6,400 |
2023/12/22 |
1,064 |
1,065 |
1,063 |
1,064 |
+0.00% |
7,300 |
2023/12/21 |
1,069 |
1,069 |
1,064 |
1,064 |
-0.28% |
5,700 |
2023/12/20 |
1,066 |
1,069 |
1,065 |
1,067 |
-0.19% |
6,600 |
2023/12/19 |
1,069 |
1,069 |
1,066 |
1,069 |
+0.09% |
3,500 |
2023/12/18 |
1,071 |
1,071 |
1,067 |
1,068 |
-0.28% |
6,600 |
2023/12/15 |
1,078 |
1,078 |
1,070 |
1,071 |
-0.83% |
7,200 |
2023/12/14 |
1,081 |
1,084 |
1,080 |
1,080 |
-0.09% |
4,400 |
2023/12/13 |
1,086 |
1,086 |
1,081 |
1,081 |
-0.46% |
5,300 |
2023/12/12 |
1,086 |
1,087 |
1,086 |
1,086 |
-0.09% |
2,400 |
2023/12/11 |
1,086 |
1,088 |
1,086 |
1,087 |
+0.09% |
1,300 |
2023/12/8 |
1,086 |
1,088 |
1,085 |
1,086 |
+0.00% |
4,400 |
2023/12/7 |
1,087 |
1,090 |
1,086 |
1,086 |
-0.09% |
2,300 |
2023/12/6 |
1,090 |
1,091 |
1,086 |
1,087 |
+0.00% |
1,800 |
2023/12/5 |
1,086 |
1,092 |
1,086 |
1,087 |
-0.28% |
2,200 |
2023/12/4 |
1,088 |
1,090 |
1,085 |
1,090 |
+0.18% |
3,200 |
2023/12/1 |
1,088 |
1,090 |
1,088 |
1,088 |
+0.00% |
1,300 |
2023/11/30 |
1,090 |
1,090 |
1,087 |
1,088 |
-0.18% |
1,800 |
2023/11/29 |
1,086 |
1,090 |
1,086 |
1,090 |
+0.28% |
1,300 |
2023/11/28 |
1,089 |
1,090 |
1,086 |
1,087 |
-0.28% |
2,200 |
2023/11/27 |
1,087 |
1,090 |
1,086 |
1,090 |
+0.18% |
3,700 |
2023/11/24 |
1,087 |
1,092 |
1,087 |
1,088 |
-0.18% |
2,300 |
2023/11/22 |
1,089 |
1,090 |
1,087 |
1,090 |
+0.00% |
2,000 |
2023/11/21 |
1,087 |
1,091 |
1,087 |
1,090 |
+0.09% |
4,600 |
2023/11/20 |
1,092 |
1,093 |
1,089 |
1,089 |
-0.18% |
3,100 |
2023/11/17 |
1,094 |
1,095 |
1,091 |
1,091 |
-0.18% |
4,200 |
2023/11/16 |
1,095 |
1,096 |
1,093 |
1,093 |
-0.18% |
1,300 |
2023/11/15 |
1,094 |
1,097 |
1,094 |
1,095 |
+0.09% |
1,500 |
2023/11/14 |
1,098 |
1,098 |
1,094 |
1,094 |
-0.09% |
900 |
2023/11/13 |
1,095 |
1,096 |
1,094 |
1,095 |
-0.18% |
1,500 |
2023/11/10 |
1,094 |
1,097 |
1,094 |
1,097 |
+0.18% |
3,700 |
2023/11/9 |
1,100 |
1,100 |
1,094 |
1,095 |
+0.00% |
1,400 |
2023/11/8 |
1,097 |
1,100 |
1,095 |
1,095 |
-0.27% |
3,700 |
2023/11/7 |
1,098 |
1,100 |
1,098 |
1,098 |
-0.18% |
1,600 |
2023/11/6 |
1,097 |
1,102 |
1,097 |
1,100 |
-0.18% |
3,100 |
2023/11/2 |
1,100 |
1,102 |
1,098 |
1,102 |
+0.36% |
1,300 |
2023/11/1 |
1,100 |
1,102 |
1,098 |
1,098 |
-0.18% |
700 |
2023/10/31 |
1,099 |
1,101 |
1,096 |
1,100 |
+0.09% |
5,600 |
2023/10/30 |
1,099 |
1,104 |
1,099 |
1,099 |
-0.36% |
3,200 |
2023/10/27 |
1,100 |
1,103 |
1,100 |
1,103 |
-0.09% |
500 |
2023/10/26 |
1,100 |
1,104 |
1,099 |
1,104 |
+0.36% |
3,500 |
2023/10/25 |
1,100 |
1,104 |
1,100 |
1,100 |
+0.00% |
1,100 |
2023/10/24 |
1,101 |
1,103 |
1,099 |
1,100 |
+0.00% |
2,200 |
2023/10/23 |
1,100 |
1,103 |
1,100 |
1,100 |
-0.09% |
3,600 |
2023/10/20 |
1,103 |
1,105 |
1,101 |
1,101 |
-0.36% |
1,200 |
2023/10/19 |
1,103 |
1,106 |
1,103 |
1,105 |
+0.00% |
700 |
2023/10/18 |
1,111 |
1,111 |
1,103 |
1,105 |
-0.18% |
1,800 |
2023/10/17 |
1,105 |
1,112 |
1,105 |
1,107 |
+0.00% |
1,000 |
2023/10/16 |
1,112 |
1,112 |
1,107 |
1,107 |
+0.00% |
2,700 |
2023/10/13 |
1,105 |
1,110 |
1,105 |
1,107 |
+0.09% |
2,200 |
2023/10/12 |
1,105 |
1,110 |
1,105 |
1,106 |
+0.09% |
2,800 |
2023/10/11 |
1,105 |
1,109 |
1,105 |
1,105 |
-0.18% |
1,700 |
2023/10/10 |
1,105 |
1,116 |
1,104 |
1,107 |
+0.54% |
2,300 |
2023/10/6 |
1,103 |
1,104 |
1,100 |
1,101 |
+0.00% |
1,600 |
2023/10/5 |
1,102 |
1,104 |
1,100 |
1,101 |
+0.00% |
3,400 |
2023/10/4 |
1,102 |
1,106 |
1,100 |
1,101 |
-0.45% |
7,200 |
2023/10/3 |
1,114 |
1,114 |
1,106 |
1,106 |
-0.63% |
4,200 |
2023/10/2 |
1,114 |
1,114 |
1,110 |
1,113 |
+0.00% |
800 |
2023/9/29 |
1,115 |
1,115 |
1,109 |
1,113 |
-0.09% |
2,400 |
2023/9/28 |
1,111 |
1,114 |
1,111 |
1,114 |
+0.27% |
1,200 |
2023/9/27 |
1,114 |
1,115 |
1,110 |
1,111 |
-0.27% |
2,700 |
2023/9/26 |
1,117 |
1,117 |
1,111 |
1,114 |
+0.18% |
1,400 |
|