日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
997 |
999 |
997 |
999 |
+0.20% |
500 |
2024/3/27 |
998 |
1,000 |
990 |
997 |
+0.00% |
2,300 |
2024/3/26 |
999 |
1,000 |
996 |
997 |
-0.70% |
1,300 |
2024/3/25 |
1,004 |
1,004 |
1,004 |
1,004 |
+0.40% |
1,100 |
2024/3/22 |
996 |
1,000 |
996 |
1,000 |
+0.50% |
800 |
2024/3/21 |
990 |
1,001 |
990 |
995 |
+0.51% |
3,300 |
2024/3/19 |
978 |
1,000 |
978 |
990 |
+0.30% |
1,500 |
2024/3/18 |
983 |
989 |
983 |
987 |
+0.30% |
1,900 |
2024/3/15 |
973 |
990 |
973 |
984 |
+1.13% |
2,900 |
2024/3/14 |
977 |
991 |
973 |
973 |
+0.10% |
1,200 |
2024/3/13 |
975 |
978 |
972 |
972 |
+0.10% |
400 |
2024/3/12 |
975 |
978 |
971 |
971 |
-0.41% |
1,400 |
2024/3/11 |
988 |
993 |
975 |
975 |
-1.32% |
3,200 |
2024/3/8 |
992 |
992 |
986 |
988 |
-0.40% |
1,000 |
2024/3/7 |
984 |
994 |
982 |
992 |
+0.92% |
1,100 |
2024/3/6 |
982 |
988 |
982 |
983 |
+0.10% |
900 |
2024/3/5 |
984 |
996 |
981 |
982 |
+0.00% |
3,500 |
2024/3/4 |
990 |
990 |
960 |
982 |
-1.80% |
4,600 |
2024/3/1 |
1,005 |
1,005 |
995 |
1,000 |
-0.50% |
3,300 |
2024/2/29 |
994 |
1,010 |
994 |
1,005 |
+0.90% |
3,000 |
2024/2/28 |
1,026 |
1,026 |
993 |
996 |
-2.92% |
11,400 |
2024/2/27 |
1,034 |
1,035 |
1,013 |
1,026 |
-0.77% |
26,000 |
2024/2/26 |
1,033 |
1,034 |
1,020 |
1,034 |
+0.39% |
7,600 |
2024/2/22 |
1,024 |
1,030 |
1,016 |
1,030 |
+0.59% |
2,200 |
2024/2/21 |
1,023 |
1,024 |
1,016 |
1,024 |
+0.59% |
1,300 |
2024/2/20 |
1,009 |
1,018 |
1,009 |
1,018 |
+0.69% |
3,200 |
2024/2/19 |
1,023 |
1,023 |
1,011 |
1,011 |
-1.08% |
2,400 |
2024/2/16 |
1,028 |
1,028 |
1,021 |
1,022 |
-0.58% |
800 |
2024/2/15 |
1,030 |
1,030 |
1,025 |
1,028 |
-0.19% |
1,200 |
2024/2/14 |
1,036 |
1,036 |
1,029 |
1,030 |
-0.87% |
1,600 |
2024/2/13 |
1,037 |
1,039 |
1,035 |
1,039 |
+0.19% |
1,900 |
2024/2/9 |
1,039 |
1,039 |
1,036 |
1,037 |
-0.10% |
400 |
2024/2/8 |
1,039 |
1,039 |
1,037 |
1,038 |
-0.10% |
800 |
2024/2/7 |
1,034 |
1,039 |
1,034 |
1,039 |
+0.29% |
500 |
2024/2/6 |
1,035 |
1,036 |
1,031 |
1,036 |
+0.00% |
500 |
2024/2/5 |
1,037 |
1,037 |
1,032 |
1,036 |
+0.88% |
800 |
2024/2/2 |
1,040 |
1,040 |
1,027 |
1,027 |
-0.58% |
900 |
2024/2/1 |
1,034 |
1,040 |
1,033 |
1,033 |
-0.10% |
1,100 |
2024/1/31 |
1,047 |
1,047 |
1,031 |
1,034 |
-0.77% |
2,400 |
2024/1/30 |
1,042 |
1,044 |
1,040 |
1,042 |
+0.00% |
1,400 |
2024/1/29 |
1,041 |
1,042 |
1,032 |
1,042 |
+0.29% |
2,000 |
2024/1/26 |
1,040 |
1,040 |
1,036 |
1,039 |
-0.10% |
1,000 |
2024/1/25 |
1,040 |
1,040 |
1,038 |
1,040 |
+0.10% |
2,100 |
2024/1/24 |
1,036 |
1,039 |
1,036 |
1,039 |
+0.29% |
800 |
2024/1/23 |
1,035 |
1,036 |
1,031 |
1,036 |
+0.58% |
1,400 |
2024/1/22 |
1,028 |
1,034 |
1,028 |
1,030 |
-0.19% |
1,300 |
2024/1/19 |
1,032 |
1,032 |
1,030 |
1,032 |
+0.00% |
800 |
2024/1/18 |
1,031 |
1,032 |
1,031 |
1,032 |
+0.58% |
300 |
2024/1/17 |
1,038 |
1,038 |
1,023 |
1,026 |
-1.16% |
2,100 |
2024/1/16 |
1,022 |
1,039 |
1,022 |
1,038 |
+1.57% |
3,000 |
2024/1/15 |
1,006 |
1,030 |
1,006 |
1,022 |
+1.59% |
3,600 |
2024/1/12 |
1,023 |
1,027 |
1,006 |
1,006 |
-2.24% |
3,600 |
2024/1/11 |
1,038 |
1,042 |
1,029 |
1,029 |
-0.19% |
3,200 |
2024/1/10 |
1,022 |
1,040 |
1,022 |
1,031 |
+0.88% |
4,100 |
2024/1/9 |
1,029 |
1,029 |
1,022 |
1,022 |
-0.68% |
1,600 |
2024/1/5 |
1,004 |
1,030 |
1,003 |
1,029 |
+3.73% |
6,600 |
2024/1/4 |
982 |
992 |
982 |
992 |
+1.33% |
3,300 |
2023/12/29 |
976 |
979 |
972 |
979 |
+0.31% |
1,700 |
2023/12/28 |
977 |
977 |
971 |
976 |
-0.31% |
1,100 |
2023/12/27 |
971 |
979 |
970 |
979 |
+0.20% |
3,500 |
2023/12/26 |
957 |
978 |
955 |
977 |
+2.63% |
3,400 |
2023/12/25 |
953 |
975 |
940 |
952 |
+0.85% |
5,300 |
2023/12/22 |
948 |
948 |
940 |
944 |
-0.32% |
4,300 |
2023/12/21 |
955 |
956 |
941 |
947 |
-1.35% |
5,400 |
2023/12/20 |
970 |
973 |
958 |
960 |
-0.31% |
7,500 |
2023/12/19 |
995 |
1,000 |
935 |
963 |
-4.08% |
20,100 |
2023/12/18 |
1,017 |
1,017 |
995 |
1,004 |
-0.99% |
5,100 |
2023/12/15 |
1,046 |
1,048 |
1,003 |
1,014 |
-2.50% |
5,000 |
2023/12/14 |
1,064 |
1,070 |
1,039 |
1,040 |
-2.35% |
6,600 |
2023/12/13 |
1,065 |
1,074 |
1,064 |
1,065 |
-0.75% |
2,800 |
2023/12/12 |
1,080 |
1,080 |
1,073 |
1,073 |
-0.74% |
3,600 |
2023/12/11 |
1,080 |
1,090 |
1,080 |
1,081 |
+0.19% |
2,100 |
2023/12/8 |
1,094 |
1,094 |
1,076 |
1,079 |
-1.37% |
2,500 |
2023/12/7 |
1,093 |
1,095 |
1,088 |
1,094 |
+0.46% |
2,800 |
2023/12/6 |
1,108 |
1,108 |
1,080 |
1,089 |
-1.71% |
6,900 |
2023/12/5 |
1,098 |
1,108 |
1,097 |
1,108 |
+0.91% |
4,200 |
2023/12/4 |
1,105 |
1,107 |
1,097 |
1,098 |
-0.81% |
3,500 |
2023/12/1 |
1,103 |
1,107 |
1,101 |
1,107 |
+0.18% |
2,500 |
2023/11/30 |
1,111 |
1,111 |
1,103 |
1,105 |
-0.81% |
2,300 |
2023/11/29 |
1,108 |
1,117 |
1,106 |
1,114 |
-0.54% |
2,100 |
2023/11/28 |
1,120 |
1,120 |
1,106 |
1,120 |
+0.00% |
3,400 |
2023/11/27 |
1,132 |
1,133 |
1,109 |
1,120 |
-0.88% |
3,400 |
2023/11/24 |
1,129 |
1,130 |
1,121 |
1,130 |
+0.00% |
2,500 |
2023/11/22 |
1,102 |
1,136 |
1,102 |
1,130 |
+0.00% |
4,900 |
2023/11/21 |
1,140 |
1,140 |
1,123 |
1,130 |
-1.05% |
1,000 |
2023/11/20 |
1,144 |
1,145 |
1,140 |
1,142 |
-0.26% |
1,800 |
2023/11/17 |
1,149 |
1,149 |
1,144 |
1,145 |
-0.52% |
1,300 |
2023/11/16 |
1,151 |
1,157 |
1,150 |
1,151 |
-0.43% |
1,700 |
2023/11/15 |
1,153 |
1,156 |
1,146 |
1,156 |
+0.17% |
2,600 |
2023/11/14 |
1,159 |
1,159 |
1,154 |
1,154 |
-0.26% |
1,400 |
2023/11/13 |
1,160 |
1,162 |
1,151 |
1,157 |
-0.43% |
2,500 |
2023/11/10 |
1,162 |
1,162 |
1,155 |
1,162 |
-0.09% |
1,400 |
2023/11/9 |
1,162 |
1,164 |
1,160 |
1,163 |
+0.09% |
3,400 |
2023/11/8 |
1,163 |
1,165 |
1,160 |
1,162 |
-0.09% |
3,300 |
2023/11/7 |
1,165 |
1,165 |
1,162 |
1,163 |
-0.17% |
1,700 |
2023/11/6 |
1,168 |
1,168 |
1,164 |
1,165 |
+0.09% |
2,000 |
2023/11/2 |
1,165 |
1,170 |
1,163 |
1,164 |
-0.09% |
1,500 |
2023/11/1 |
1,170 |
1,170 |
1,165 |
1,165 |
-0.43% |
500 |
2023/10/31 |
1,165 |
1,170 |
1,164 |
1,170 |
+0.43% |
900 |
2023/10/30 |
1,172 |
1,173 |
1,165 |
1,165 |
-0.43% |
1,200 |
2023/10/27 |
1,165 |
1,170 |
1,163 |
1,170 |
+0.00% |
1,600 |
2023/10/26 |
1,170 |
1,170 |
1,170 |
1,170 |
-0.17% |
200 |
2023/10/25 |
1,178 |
1,178 |
1,170 |
1,172 |
+0.17% |
1,500 |
2023/10/24 |
1,169 |
1,173 |
1,166 |
1,170 |
+0.09% |
900 |
2023/10/23 |
1,170 |
1,179 |
1,169 |
1,169 |
-0.09% |
2,200 |
2023/10/20 |
1,180 |
1,180 |
1,170 |
1,170 |
-1.10% |
400 |
2023/10/19 |
1,170 |
1,183 |
1,170 |
1,183 |
+0.08% |
2,100 |
2023/10/18 |
1,190 |
1,190 |
1,170 |
1,182 |
+0.25% |
2,400 |
2023/10/17 |
1,191 |
1,191 |
1,176 |
1,179 |
-1.34% |
1,400 |
2023/10/16 |
1,181 |
1,195 |
1,172 |
1,195 |
+1.19% |
2,600 |
2023/10/13 |
1,188 |
1,188 |
1,172 |
1,181 |
-0.92% |
2,200 |
2023/10/12 |
1,174 |
1,192 |
1,174 |
1,192 |
+0.68% |
4,100 |
2023/10/11 |
1,164 |
1,206 |
1,164 |
1,184 |
+1.54% |
3,100 |
2023/10/10 |
1,214 |
1,214 |
1,164 |
1,166 |
-2.26% |
9,400 |
2023/10/6 |
1,160 |
1,270 |
1,160 |
1,193 |
-10.97% |
22,600 |
2023/10/5 |
1,360 |
1,360 |
1,340 |
1,340 |
+0.75% |
900 |
2023/10/4 |
1,328 |
1,363 |
1,327 |
1,330 |
+0.00% |
1,600 |
2023/10/3 |
1,350 |
1,374 |
1,325 |
1,330 |
-2.56% |
3,200 |
2023/10/2 |
1,380 |
1,380 |
1,359 |
1,365 |
-1.09% |
5,700 |
2023/9/29 |
1,371 |
1,380 |
1,368 |
1,380 |
+0.36% |
700 |
2023/9/28 |
1,379 |
1,382 |
1,375 |
1,375 |
-0.29% |
900 |
2023/9/27 |
1,373 |
1,379 |
1,370 |
1,379 |
+0.44% |
2,400 |
2023/9/26 |
1,372 |
1,373 |
1,372 |
1,373 |
+0.07% |
300 |
|