日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
1,558 |
1,634 |
1,558 |
1,598 |
+3.30% |
150,200 |
2024/3/27 |
1,546 |
1,600 |
1,538 |
1,547 |
+1.44% |
129,400 |
2024/3/26 |
1,520 |
1,544 |
1,476 |
1,525 |
+0.59% |
75,600 |
2024/3/25 |
1,485 |
1,548 |
1,470 |
1,516 |
+0.86% |
78,100 |
2024/3/22 |
1,490 |
1,533 |
1,467 |
1,503 |
+1.55% |
97,800 |
2024/3/21 |
1,472 |
1,523 |
1,446 |
1,480 |
-1.40% |
157,900 |
2024/3/19 |
1,423 |
1,505 |
1,423 |
1,501 |
+5.19% |
118,100 |
2024/3/18 |
1,385 |
1,454 |
1,376 |
1,427 |
+4.39% |
138,500 |
2024/3/15 |
1,424 |
1,450 |
1,360 |
1,367 |
-7.20% |
291,600 |
2024/3/14 |
1,462 |
1,488 |
1,418 |
1,473 |
+2.51% |
139,100 |
2024/3/13 |
1,526 |
1,534 |
1,432 |
1,437 |
-7.29% |
196,400 |
2024/3/12 |
1,470 |
1,550 |
1,424 |
1,550 |
+5.23% |
275,500 |
2024/3/11 |
1,552 |
1,599 |
1,351 |
1,473 |
-10.40% |
788,700 |
2024/3/8 |
1,664 |
1,745 |
1,590 |
1,644 |
-1.26% |
496,500 |
2024/3/7 |
1,750 |
1,847 |
1,620 |
1,665 |
-4.15% |
700,200 |
2024/3/6 |
1,824 |
1,889 |
1,734 |
1,737 |
-10.65% |
1,182,600 |
2024/3/5 |
1,918 |
2,100 |
1,836 |
1,944 |
+1.36% |
4,461,100 |
2024/3/4 |
1,582 |
1,997 |
1,539 |
1,918 |
+18.32% |
5,382,300 |
2024/3/1 |
1,621 |
1,621 |
1,621 |
1,621 |
+22.71% |
147,300 |
2024/2/29 |
1,320 |
1,321 |
1,275 |
1,321 |
+29.38% |
467,000 |
2024/2/28 |
1,021 |
1,021 |
1,021 |
1,021 |
+17.22% |
16,800 |
2024/2/27 |
848 |
871 |
840 |
871 |
+2.47% |
52,000 |
2024/2/26 |
807 |
856 |
803 |
850 |
+5.85% |
73,800 |
2024/2/22 |
812 |
813 |
785 |
803 |
+0.75% |
21,600 |
2024/2/21 |
794 |
797 |
780 |
797 |
+0.00% |
17,000 |
2024/2/20 |
803 |
811 |
795 |
797 |
-0.75% |
18,300 |
2024/2/19 |
781 |
810 |
781 |
803 |
+3.21% |
35,700 |
2024/2/16 |
780 |
784 |
764 |
778 |
+0.39% |
25,000 |
2024/2/15 |
772 |
775 |
750 |
775 |
-0.51% |
39,400 |
2024/2/14 |
782 |
782 |
763 |
779 |
-0.38% |
47,000 |
2024/2/13 |
775 |
793 |
775 |
782 |
+0.90% |
40,900 |
2024/2/9 |
768 |
815 |
762 |
775 |
+5.01% |
147,400 |
2024/2/8 |
724 |
748 |
719 |
738 |
+1.93% |
33,400 |
2024/2/7 |
750 |
752 |
723 |
724 |
-3.72% |
39,300 |
2024/2/6 |
746 |
759 |
746 |
752 |
-0.13% |
15,700 |
2024/2/5 |
744 |
753 |
740 |
753 |
+1.35% |
20,700 |
2024/2/2 |
766 |
774 |
741 |
743 |
-1.98% |
58,200 |
2024/2/1 |
798 |
798 |
752 |
758 |
-6.54% |
165,700 |
2024/1/31 |
843 |
859 |
802 |
811 |
-4.92% |
355,200 |
2024/1/30 |
791 |
891 |
785 |
853 |
+15.11% |
1,659,400 |
2024/1/29 |
728 |
743 |
719 |
741 |
+1.79% |
12,500 |
2024/1/26 |
718 |
728 |
717 |
728 |
+0.83% |
11,100 |
2024/1/25 |
726 |
732 |
720 |
722 |
-0.55% |
5,800 |
2024/1/24 |
728 |
729 |
725 |
726 |
-0.27% |
3,400 |
2024/1/23 |
726 |
733 |
726 |
728 |
-1.22% |
7,600 |
2024/1/22 |
738 |
738 |
734 |
737 |
-0.14% |
2,300 |
2024/1/19 |
741 |
747 |
734 |
738 |
-0.81% |
7,600 |
2024/1/18 |
736 |
750 |
734 |
744 |
+1.64% |
18,700 |
2024/1/17 |
727 |
733 |
725 |
732 |
+0.97% |
5,900 |
2024/1/16 |
720 |
725 |
715 |
725 |
+0.69% |
8,400 |
2024/1/15 |
710 |
724 |
710 |
720 |
+1.27% |
21,600 |
2024/1/12 |
716 |
718 |
706 |
711 |
-0.70% |
7,600 |
2024/1/11 |
708 |
716 |
704 |
716 |
+0.70% |
18,600 |
2024/1/10 |
715 |
715 |
709 |
711 |
-0.97% |
3,200 |
2024/1/9 |
710 |
718 |
705 |
718 |
+0.98% |
20,600 |
2024/1/5 |
721 |
721 |
707 |
711 |
+0.71% |
10,600 |
2024/1/4 |
692 |
709 |
691 |
706 |
+2.02% |
9,800 |
2023/12/29 |
677 |
692 |
677 |
692 |
+1.91% |
12,500 |
2023/12/28 |
673 |
684 |
673 |
679 |
+0.89% |
4,100 |
2023/12/27 |
677 |
686 |
673 |
673 |
-0.74% |
32,100 |
2023/12/26 |
694 |
697 |
675 |
678 |
-2.31% |
29,400 |
2023/12/25 |
702 |
702 |
690 |
694 |
-0.86% |
17,200 |
2023/12/22 |
704 |
704 |
695 |
700 |
-0.57% |
12,500 |
2023/12/21 |
702 |
704 |
701 |
704 |
-0.42% |
1,700 |
2023/12/20 |
707 |
707 |
703 |
707 |
-0.14% |
10,700 |
2023/12/19 |
702 |
708 |
700 |
708 |
+1.14% |
28,800 |
2023/12/18 |
702 |
703 |
699 |
700 |
-0.14% |
8,600 |
2023/12/15 |
708 |
708 |
701 |
701 |
-0.99% |
1,500 |
2023/12/14 |
701 |
708 |
701 |
708 |
+0.00% |
2,000 |
2023/12/13 |
701 |
708 |
700 |
708 |
+1.43% |
5,600 |
2023/12/12 |
703 |
708 |
696 |
698 |
-0.57% |
11,600 |
2023/12/11 |
707 |
715 |
702 |
702 |
-0.71% |
6,600 |
2023/12/8 |
706 |
710 |
704 |
707 |
-0.14% |
4,900 |
2023/12/7 |
718 |
718 |
701 |
708 |
-2.48% |
11,500 |
2023/12/6 |
704 |
728 |
704 |
726 |
+3.12% |
16,600 |
2023/12/5 |
708 |
708 |
702 |
704 |
-0.14% |
6,600 |
2023/12/4 |
701 |
710 |
698 |
705 |
+0.57% |
8,700 |
2023/12/1 |
710 |
710 |
699 |
701 |
-1.13% |
7,800 |
2023/11/30 |
709 |
709 |
704 |
709 |
+0.00% |
6,100 |
2023/11/29 |
705 |
711 |
704 |
709 |
+0.85% |
6,700 |
2023/11/28 |
727 |
727 |
703 |
703 |
-1.95% |
10,800 |
2023/11/27 |
726 |
726 |
713 |
717 |
-1.24% |
4,800 |
2023/11/24 |
717 |
735 |
717 |
726 |
+1.54% |
8,900 |
2023/11/22 |
703 |
730 |
700 |
715 |
+0.56% |
18,600 |
2023/11/21 |
730 |
730 |
711 |
711 |
-2.20% |
8,900 |
2023/11/20 |
734 |
750 |
721 |
727 |
-0.95% |
16,900 |
2023/11/17 |
706 |
744 |
703 |
734 |
+5.46% |
27,600 |
2023/11/16 |
690 |
711 |
690 |
696 |
+0.72% |
20,600 |
2023/11/15 |
701 |
701 |
688 |
691 |
-1.00% |
12,000 |
2023/11/14 |
699 |
703 |
698 |
698 |
-0.43% |
4,000 |
2023/11/13 |
703 |
709 |
698 |
701 |
-0.71% |
4,000 |
2023/11/10 |
704 |
713 |
698 |
706 |
+0.57% |
7,100 |
2023/11/9 |
704 |
709 |
702 |
702 |
-0.14% |
5,400 |
2023/11/8 |
710 |
711 |
701 |
703 |
-0.85% |
5,700 |
2023/11/7 |
720 |
725 |
705 |
709 |
-0.98% |
9,100 |
2023/11/6 |
694 |
716 |
694 |
716 |
+3.47% |
14,900 |
2023/11/2 |
673 |
705 |
673 |
692 |
+2.82% |
15,500 |
2023/11/1 |
675 |
684 |
673 |
673 |
-0.30% |
9,700 |
2023/10/31 |
670 |
682 |
667 |
675 |
+0.60% |
10,400 |
2023/10/30 |
687 |
687 |
671 |
671 |
-2.33% |
8,800 |
2023/10/27 |
682 |
694 |
678 |
687 |
+0.73% |
9,700 |
2023/10/26 |
686 |
692 |
682 |
682 |
-1.45% |
9,900 |
2023/10/25 |
705 |
709 |
691 |
692 |
-2.95% |
9,300 |
2023/10/24 |
704 |
715 |
685 |
713 |
+1.13% |
19,400 |
2023/10/23 |
717 |
728 |
704 |
705 |
-2.08% |
18,500 |
2023/10/20 |
691 |
724 |
677 |
720 |
+2.56% |
21,700 |
2023/10/19 |
716 |
720 |
702 |
702 |
-1.96% |
7,100 |
2023/10/18 |
714 |
725 |
714 |
716 |
+0.28% |
6,500 |
2023/10/17 |
725 |
728 |
714 |
714 |
-1.52% |
8,100 |
2023/10/16 |
732 |
732 |
716 |
725 |
-0.96% |
16,400 |
2023/10/13 |
731 |
739 |
730 |
732 |
-0.81% |
12,100 |
2023/10/12 |
734 |
743 |
734 |
738 |
-0.27% |
5,300 |
2023/10/11 |
735 |
743 |
735 |
740 |
+0.00% |
3,300 |
2023/10/10 |
734 |
745 |
732 |
740 |
+0.14% |
5,300 |
2023/10/6 |
735 |
743 |
735 |
739 |
+0.54% |
1,500 |
2023/10/5 |
735 |
742 |
731 |
735 |
+0.00% |
9,600 |
2023/10/4 |
742 |
750 |
733 |
735 |
-0.94% |
26,000 |
2023/10/3 |
742 |
756 |
742 |
742 |
-0.80% |
16,900 |
2023/10/2 |
755 |
755 |
745 |
748 |
+0.13% |
8,200 |
2023/9/29 |
746 |
756 |
744 |
747 |
-0.27% |
17,700 |
2023/9/28 |
752 |
753 |
743 |
749 |
+0.27% |
4,300 |
2023/9/27 |
738 |
747 |
736 |
747 |
+0.40% |
9,000 |
2023/9/26 |
744 |
747 |
739 |
744 |
+0.13% |
7,000 |
|