日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
1,101 |
1,101 |
1,050 |
1,050 |
-5.83% |
11,400 |
2024/3/27 |
1,124 |
1,145 |
1,115 |
1,115 |
-3.30% |
6,400 |
2024/3/26 |
1,163 |
1,179 |
1,153 |
1,153 |
-1.87% |
6,500 |
2024/3/25 |
1,171 |
1,189 |
1,150 |
1,175 |
+0.00% |
7,700 |
2024/3/22 |
1,196 |
1,196 |
1,122 |
1,175 |
-0.76% |
9,000 |
2024/3/21 |
1,183 |
1,195 |
1,183 |
1,184 |
+0.08% |
2,700 |
2024/3/19 |
1,210 |
1,210 |
1,178 |
1,183 |
-2.95% |
4,800 |
2024/3/18 |
1,198 |
1,224 |
1,193 |
1,219 |
+0.99% |
4,300 |
2024/3/15 |
1,169 |
1,240 |
1,162 |
1,207 |
+3.25% |
18,200 |
2024/3/14 |
1,176 |
1,192 |
1,143 |
1,169 |
-0.60% |
13,400 |
2024/3/13 |
1,199 |
1,199 |
1,146 |
1,176 |
-2.00% |
10,500 |
2024/3/12 |
1,100 |
1,220 |
1,090 |
1,200 |
+7.43% |
25,100 |
2024/3/11 |
1,115 |
1,130 |
1,100 |
1,117 |
-1.41% |
7,700 |
2024/3/8 |
1,133 |
1,150 |
1,085 |
1,133 |
+1.52% |
20,600 |
2024/3/7 |
1,144 |
1,146 |
1,102 |
1,116 |
-2.96% |
16,200 |
2024/3/6 |
1,118 |
1,150 |
1,095 |
1,150 |
+2.86% |
15,400 |
2024/3/5 |
1,113 |
1,125 |
1,100 |
1,118 |
+0.27% |
9,400 |
2024/3/4 |
1,101 |
1,122 |
1,096 |
1,115 |
-1.15% |
21,200 |
2024/3/1 |
1,113 |
1,131 |
1,103 |
1,128 |
+1.44% |
3,600 |
2024/2/29 |
1,114 |
1,131 |
1,097 |
1,112 |
-0.18% |
7,500 |
2024/2/28 |
1,125 |
1,147 |
1,100 |
1,114 |
-0.71% |
8,700 |
2024/2/27 |
1,096 |
1,165 |
1,071 |
1,122 |
+2.65% |
25,300 |
2024/2/26 |
1,100 |
1,111 |
1,050 |
1,093 |
+0.92% |
48,000 |
2024/2/22 |
1,130 |
1,371 |
1,021 |
1,083 |
+1.12% |
422,700 |
2024/2/21 |
1,115 |
1,180 |
1,071 |
1,071 |
-2.64% |
43,900 |
2024/2/20 |
1,180 |
1,210 |
1,054 |
1,100 |
-2.14% |
106,500 |
2024/2/19 |
979 |
1,124 |
979 |
1,124 |
+15.40% |
47,600 |
2024/2/16 |
972 |
989 |
941 |
974 |
-0.51% |
28,600 |
2024/2/15 |
930 |
979 |
857 |
979 |
+8.66% |
72,600 |
2024/2/14 |
811 |
901 |
801 |
901 |
+19.97% |
31,400 |
2024/2/13 |
759 |
759 |
739 |
751 |
-1.18% |
8,800 |
2024/2/9 |
744 |
760 |
738 |
760 |
+2.15% |
3,700 |
2024/2/8 |
760 |
760 |
742 |
744 |
-1.98% |
3,100 |
2024/2/7 |
726 |
761 |
726 |
759 |
+2.57% |
3,400 |
2024/2/6 |
753 |
753 |
740 |
740 |
-3.01% |
2,400 |
2024/2/5 |
755 |
763 |
749 |
763 |
+0.79% |
2,000 |
2024/2/2 |
754 |
760 |
754 |
757 |
-0.79% |
900 |
2024/2/1 |
764 |
764 |
751 |
763 |
+0.93% |
600 |
2024/1/31 |
739 |
762 |
739 |
756 |
+0.53% |
5,800 |
2024/1/30 |
732 |
755 |
732 |
752 |
+1.62% |
3,000 |
2024/1/29 |
744 |
755 |
733 |
740 |
-1.99% |
8,900 |
2024/1/26 |
752 |
755 |
743 |
755 |
+0.40% |
1,400 |
2024/1/25 |
751 |
753 |
739 |
752 |
+0.53% |
3,000 |
2024/1/24 |
740 |
748 |
740 |
748 |
+0.00% |
500 |
2024/1/23 |
748 |
752 |
737 |
748 |
+0.40% |
4,700 |
2024/1/22 |
739 |
746 |
735 |
745 |
+1.22% |
4,500 |
2024/1/19 |
737 |
753 |
723 |
736 |
-2.13% |
8,000 |
2024/1/18 |
736 |
752 |
730 |
752 |
+2.04% |
3,800 |
2024/1/17 |
727 |
768 |
727 |
737 |
+1.38% |
11,000 |
2024/1/16 |
711 |
733 |
711 |
727 |
+2.39% |
2,800 |
2024/1/15 |
707 |
710 |
705 |
710 |
-1.66% |
2,300 |
2024/1/12 |
692 |
772 |
689 |
722 |
+3.29% |
25,600 |
2024/1/11 |
696 |
705 |
690 |
699 |
-0.14% |
11,100 |
2024/1/10 |
709 |
709 |
693 |
700 |
-0.57% |
8,800 |
2024/1/9 |
722 |
722 |
700 |
704 |
-2.49% |
3,400 |
2024/1/5 |
713 |
731 |
711 |
722 |
-1.23% |
7,300 |
2024/1/4 |
665 |
740 |
665 |
731 |
+8.78% |
30,700 |
2023/12/29 |
685 |
700 |
667 |
672 |
-2.33% |
20,100 |
2023/12/28 |
669 |
769 |
665 |
688 |
+2.84% |
171,900 |
2023/12/27 |
655 |
680 |
624 |
669 |
+1.52% |
15,800 |
2023/12/26 |
665 |
669 |
640 |
659 |
-1.35% |
51,900 |
2023/12/25 |
679 |
679 |
659 |
668 |
-2.48% |
8,100 |
2023/12/22 |
709 |
710 |
679 |
685 |
-3.39% |
5,600 |
2023/12/21 |
679 |
720 |
679 |
709 |
+3.05% |
6,300 |
2023/12/20 |
689 |
694 |
675 |
688 |
-0.15% |
4,200 |
2023/12/19 |
698 |
707 |
680 |
689 |
+0.15% |
4,800 |
2023/12/18 |
674 |
728 |
674 |
688 |
+2.69% |
19,100 |
2023/12/15 |
659 |
671 |
655 |
670 |
+3.24% |
11,500 |
2023/12/14 |
654 |
673 |
649 |
649 |
-3.85% |
3,000 |
2023/12/13 |
645 |
676 |
645 |
675 |
+3.05% |
7,000 |
2023/12/12 |
667 |
669 |
655 |
655 |
-1.80% |
5,500 |
2023/12/11 |
685 |
688 |
667 |
667 |
-0.15% |
7,100 |
2023/12/8 |
675 |
726 |
663 |
668 |
-4.57% |
18,800 |
2023/12/7 |
682 |
727 |
674 |
700 |
+4.17% |
24,400 |
2023/12/6 |
689 |
689 |
670 |
672 |
-2.33% |
4,200 |
2023/12/5 |
665 |
688 |
661 |
688 |
+3.15% |
11,200 |
2023/12/4 |
702 |
702 |
657 |
667 |
-5.66% |
31,300 |
2023/12/1 |
706 |
729 |
680 |
707 |
-0.84% |
59,300 |
2023/11/30 |
826 |
834 |
713 |
713 |
-17.38% |
235,900 |
2023/11/29 |
698 |
863 |
698 |
863 |
+21.04% |
433,600 |
2023/11/28 |
606 |
713 |
605 |
713 |
+16.31% |
82,100 |
2023/11/27 |
598 |
613 |
595 |
613 |
+2.17% |
7,900 |
2023/11/24 |
590 |
603 |
590 |
600 |
+0.00% |
3,500 |
2023/11/22 |
606 |
606 |
590 |
600 |
-1.32% |
3,900 |
2023/11/21 |
599 |
609 |
595 |
608 |
+1.50% |
5,100 |
2023/11/20 |
617 |
617 |
596 |
599 |
-3.07% |
5,800 |
2023/11/17 |
587 |
618 |
573 |
618 |
+1.81% |
30,900 |
2023/11/16 |
540 |
634 |
540 |
607 |
+13.67% |
218,700 |
2023/11/15 |
520 |
541 |
510 |
534 |
+4.71% |
15,800 |
2023/11/14 |
509 |
513 |
500 |
510 |
-1.16% |
9,900 |
2023/11/13 |
517 |
540 |
515 |
516 |
-0.39% |
5,000 |
2023/11/10 |
526 |
530 |
518 |
518 |
-2.45% |
1,700 |
2023/11/9 |
533 |
543 |
530 |
531 |
-2.21% |
5,800 |
2023/11/8 |
533 |
545 |
532 |
543 |
+0.00% |
2,800 |
2023/11/7 |
535 |
543 |
530 |
543 |
+0.93% |
4,800 |
2023/11/6 |
533 |
550 |
530 |
538 |
+0.94% |
5,900 |
2023/11/2 |
518 |
542 |
518 |
533 |
+2.90% |
8,100 |
2023/11/1 |
524 |
524 |
518 |
518 |
-0.96% |
2,100 |
2023/10/31 |
527 |
532 |
520 |
523 |
-2.61% |
4,200 |
2023/10/30 |
528 |
537 |
526 |
537 |
-1.47% |
1,000 |
2023/10/27 |
541 |
545 |
531 |
545 |
+2.64% |
1,800 |
2023/10/26 |
559 |
559 |
514 |
531 |
-5.18% |
22,200 |
2023/10/25 |
558 |
568 |
552 |
560 |
+0.18% |
1,800 |
2023/10/24 |
560 |
579 |
540 |
559 |
-0.18% |
13,200 |
2023/10/23 |
566 |
575 |
560 |
560 |
-2.44% |
4,600 |
2023/10/20 |
560 |
585 |
555 |
574 |
+0.70% |
13,600 |
2023/10/19 |
568 |
571 |
556 |
570 |
-1.21% |
11,100 |
2023/10/18 |
605 |
633 |
577 |
577 |
-1.37% |
34,700 |
2023/10/17 |
583 |
595 |
577 |
585 |
+0.34% |
4,300 |
2023/10/16 |
606 |
606 |
583 |
583 |
-2.67% |
8,600 |
2023/10/13 |
603 |
606 |
598 |
599 |
-1.64% |
2,800 |
2023/10/12 |
620 |
620 |
600 |
609 |
-1.30% |
2,300 |
2023/10/11 |
617 |
618 |
615 |
617 |
+0.00% |
900 |
2023/10/10 |
617 |
621 |
614 |
617 |
+0.65% |
2,500 |
2023/10/6 |
616 |
621 |
613 |
613 |
-0.65% |
5,000 |
2023/10/5 |
612 |
626 |
612 |
617 |
+0.82% |
3,200 |
2023/10/4 |
629 |
636 |
604 |
612 |
-3.62% |
7,800 |
2023/10/3 |
650 |
652 |
635 |
635 |
-2.31% |
4,700 |
2023/10/2 |
645 |
654 |
645 |
650 |
-0.31% |
700 |
2023/9/29 |
653 |
654 |
652 |
652 |
+0.31% |
400 |
2023/9/28 |
652 |
652 |
650 |
650 |
-1.37% |
400 |
2023/9/27 |
646 |
671 |
645 |
659 |
+1.38% |
2,500 |
2023/9/26 |
652 |
652 |
643 |
650 |
-0.15% |
1,200 |
|