日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
964 |
964 |
947 |
950 |
-3.65% |
222,900 |
2024/3/27 |
988 |
989 |
983 |
986 |
+0.51% |
238,600 |
2024/3/26 |
980 |
985 |
973 |
981 |
+0.31% |
110,700 |
2024/3/25 |
990 |
990 |
977 |
978 |
-1.21% |
209,700 |
2024/3/22 |
992 |
992 |
984 |
990 |
+0.30% |
108,000 |
2024/3/21 |
988 |
992 |
985 |
987 |
+0.71% |
142,200 |
2024/3/19 |
973 |
980 |
965 |
980 |
+1.34% |
118,900 |
2024/3/18 |
975 |
975 |
966 |
967 |
-0.21% |
103,400 |
2024/3/15 |
969 |
970 |
963 |
969 |
+0.00% |
108,800 |
2024/3/14 |
963 |
969 |
958 |
969 |
+0.41% |
110,400 |
2024/3/13 |
964 |
970 |
957 |
965 |
+0.73% |
125,900 |
2024/3/12 |
947 |
958 |
938 |
958 |
+1.16% |
118,500 |
2024/3/11 |
961 |
962 |
940 |
947 |
-1.76% |
167,600 |
2024/3/8 |
951 |
964 |
949 |
964 |
+1.37% |
139,900 |
2024/3/7 |
953 |
954 |
948 |
951 |
+1.28% |
106,800 |
2024/3/6 |
935 |
943 |
933 |
939 |
+0.97% |
102,600 |
2024/3/5 |
928 |
934 |
920 |
930 |
+0.22% |
104,000 |
2024/3/4 |
937 |
937 |
927 |
928 |
-1.07% |
155,800 |
2024/3/1 |
942 |
946 |
938 |
938 |
-0.21% |
87,600 |
2024/2/29 |
935 |
944 |
933 |
940 |
+0.43% |
86,000 |
2024/2/28 |
939 |
944 |
935 |
936 |
+0.21% |
101,300 |
2024/2/27 |
927 |
934 |
926 |
934 |
+0.76% |
111,900 |
2024/2/26 |
928 |
936 |
927 |
927 |
+0.00% |
71,800 |
2024/2/22 |
931 |
931 |
921 |
927 |
+0.54% |
77,900 |
2024/2/21 |
929 |
932 |
922 |
922 |
-0.75% |
99,200 |
2024/2/20 |
938 |
940 |
928 |
929 |
-1.80% |
180,100 |
2024/2/19 |
937 |
946 |
934 |
946 |
+1.18% |
55,600 |
2024/2/16 |
935 |
942 |
934 |
935 |
+0.11% |
80,300 |
2024/2/15 |
956 |
958 |
934 |
934 |
-1.79% |
86,600 |
2024/2/14 |
958 |
959 |
943 |
951 |
-1.04% |
138,400 |
2024/2/13 |
971 |
971 |
958 |
961 |
-0.83% |
108,300 |
2024/2/9 |
967 |
976 |
965 |
969 |
+0.10% |
74,200 |
2024/2/8 |
968 |
973 |
957 |
968 |
+0.00% |
81,700 |
2024/2/7 |
966 |
973 |
960 |
968 |
+0.10% |
89,600 |
2024/2/6 |
982 |
982 |
967 |
967 |
-1.23% |
91,700 |
2024/2/5 |
985 |
986 |
974 |
979 |
-0.51% |
96,200 |
2024/2/2 |
988 |
999 |
974 |
984 |
+0.82% |
198,200 |
2024/2/1 |
970 |
985 |
958 |
976 |
-4.50% |
327,200 |
2024/1/31 |
1,012 |
1,023 |
1,006 |
1,022 |
+0.99% |
93,200 |
2024/1/30 |
1,022 |
1,025 |
1,012 |
1,012 |
-1.36% |
62,200 |
2024/1/29 |
1,018 |
1,027 |
1,018 |
1,026 |
+1.38% |
60,800 |
2024/1/26 |
1,025 |
1,025 |
1,012 |
1,012 |
-0.98% |
92,200 |
2024/1/25 |
1,014 |
1,024 |
1,011 |
1,022 |
+0.99% |
68,700 |
2024/1/24 |
1,025 |
1,027 |
1,008 |
1,012 |
-1.27% |
72,300 |
2024/1/23 |
1,031 |
1,034 |
1,025 |
1,025 |
-0.58% |
80,400 |
2024/1/22 |
1,022 |
1,032 |
1,019 |
1,031 |
+1.08% |
77,600 |
2024/1/19 |
1,026 |
1,026 |
1,017 |
1,020 |
+0.29% |
67,600 |
2024/1/18 |
1,006 |
1,022 |
1,006 |
1,017 |
+1.19% |
71,300 |
2024/1/17 |
1,015 |
1,022 |
1,005 |
1,005 |
-0.50% |
70,300 |
2024/1/16 |
1,020 |
1,022 |
1,010 |
1,010 |
-0.88% |
80,500 |
2024/1/15 |
1,005 |
1,019 |
1,005 |
1,019 |
+2.00% |
82,200 |
2024/1/12 |
1,005 |
1,009 |
992 |
999 |
-0.60% |
108,100 |
2024/1/11 |
1,008 |
1,009 |
1,003 |
1,005 |
+0.50% |
58,600 |
2024/1/10 |
1,000 |
1,007 |
996 |
1,000 |
+0.10% |
81,800 |
2024/1/9 |
987 |
999 |
984 |
999 |
+2.25% |
110,400 |
2024/1/5 |
989 |
989 |
974 |
977 |
-0.31% |
102,400 |
2024/1/4 |
960 |
980 |
950 |
980 |
+2.08% |
85,400 |
2023/12/29 |
958 |
961 |
954 |
960 |
+0.21% |
67,300 |
2023/12/28 |
957 |
959 |
953 |
958 |
+0.21% |
43,200 |
2023/12/27 |
947 |
956 |
947 |
956 |
+0.84% |
83,000 |
2023/12/26 |
944 |
950 |
943 |
948 |
+0.32% |
61,900 |
2023/12/25 |
965 |
965 |
945 |
945 |
-0.32% |
94,300 |
2023/12/22 |
945 |
954 |
943 |
948 |
+0.11% |
76,700 |
2023/12/21 |
959 |
959 |
944 |
947 |
-1.56% |
93,900 |
2023/12/20 |
960 |
969 |
958 |
962 |
+1.16% |
138,100 |
2023/12/19 |
955 |
956 |
948 |
951 |
-0.42% |
75,500 |
2023/12/18 |
946 |
958 |
946 |
955 |
-0.62% |
54,200 |
2023/12/15 |
947 |
963 |
947 |
961 |
+1.05% |
119,000 |
2023/12/14 |
968 |
968 |
945 |
951 |
-1.76% |
108,300 |
2023/12/13 |
960 |
971 |
960 |
968 |
+1.15% |
100,100 |
2023/12/12 |
955 |
964 |
953 |
957 |
+0.31% |
69,200 |
2023/12/11 |
933 |
954 |
933 |
954 |
+2.47% |
111,100 |
2023/12/8 |
946 |
950 |
929 |
931 |
-1.06% |
116,300 |
2023/12/7 |
949 |
954 |
941 |
941 |
-1.16% |
72,800 |
2023/12/6 |
928 |
952 |
928 |
952 |
+2.92% |
124,400 |
2023/12/5 |
939 |
946 |
925 |
925 |
-1.18% |
135,400 |
2023/12/4 |
930 |
941 |
928 |
936 |
+1.19% |
72,200 |
2023/12/1 |
928 |
935 |
925 |
925 |
+0.00% |
74,800 |
2023/11/30 |
927 |
929 |
916 |
925 |
-0.22% |
123,800 |
2023/11/29 |
935 |
937 |
927 |
927 |
-0.86% |
66,700 |
2023/11/28 |
930 |
940 |
928 |
935 |
+0.75% |
73,700 |
2023/11/27 |
935 |
941 |
928 |
928 |
-0.64% |
73,900 |
2023/11/24 |
941 |
944 |
932 |
934 |
-0.74% |
103,700 |
2023/11/22 |
939 |
958 |
938 |
941 |
+0.21% |
106,100 |
2023/11/21 |
926 |
943 |
923 |
939 |
+1.62% |
102,500 |
2023/11/20 |
928 |
933 |
923 |
924 |
-0.22% |
83,800 |
2023/11/17 |
908 |
926 |
908 |
926 |
+1.76% |
78,400 |
2023/11/16 |
923 |
923 |
906 |
910 |
-1.30% |
113,000 |
2023/11/15 |
918 |
925 |
912 |
922 |
+1.54% |
130,800 |
2023/11/14 |
905 |
912 |
899 |
908 |
+0.44% |
101,400 |
2023/11/13 |
913 |
917 |
904 |
904 |
-1.53% |
105,000 |
2023/11/10 |
919 |
922 |
907 |
918 |
-0.22% |
102,100 |
2023/11/9 |
903 |
924 |
891 |
920 |
+1.32% |
161,700 |
2023/11/8 |
912 |
917 |
902 |
908 |
-0.66% |
133,400 |
2023/11/7 |
924 |
929 |
912 |
914 |
-1.08% |
164,000 |
2023/11/6 |
929 |
933 |
920 |
924 |
+0.11% |
167,500 |
2023/11/2 |
937 |
937 |
916 |
923 |
-0.43% |
156,500 |
2023/11/1 |
941 |
944 |
924 |
927 |
-1.38% |
261,900 |
2023/10/31 |
910 |
940 |
890 |
940 |
+4.56% |
402,800 |
2023/10/30 |
917 |
917 |
877 |
899 |
-17.52% |
1,026,900 |
2023/10/27 |
1,057 |
1,092 |
1,057 |
1,090 |
+3.12% |
318,200 |
2023/10/26 |
1,060 |
1,070 |
1,054 |
1,057 |
-0.56% |
104,400 |
2023/10/25 |
1,063 |
1,073 |
1,052 |
1,063 |
+1.24% |
150,200 |
2023/10/24 |
1,051 |
1,053 |
1,027 |
1,050 |
+1.35% |
148,800 |
2023/10/23 |
1,064 |
1,067 |
1,034 |
1,036 |
-2.45% |
165,300 |
2023/10/20 |
1,062 |
1,065 |
1,050 |
1,062 |
+0.57% |
84,000 |
2023/10/19 |
1,058 |
1,061 |
1,049 |
1,056 |
-0.75% |
77,700 |
2023/10/18 |
1,058 |
1,066 |
1,046 |
1,064 |
+1.53% |
130,200 |
2023/10/17 |
1,046 |
1,056 |
1,038 |
1,048 |
+0.77% |
93,700 |
2023/10/16 |
1,036 |
1,064 |
1,030 |
1,040 |
-0.48% |
194,200 |
2023/10/13 |
1,060 |
1,062 |
1,041 |
1,045 |
-1.97% |
145,800 |
2023/10/12 |
1,061 |
1,072 |
1,052 |
1,066 |
-0.19% |
244,800 |
2023/10/11 |
1,010 |
1,073 |
1,002 |
1,068 |
+7.34% |
633,800 |
2023/10/10 |
989 |
996 |
989 |
995 |
+1.95% |
75,700 |
2023/10/6 |
975 |
981 |
968 |
976 |
+1.14% |
63,600 |
2023/10/5 |
951 |
965 |
951 |
965 |
+1.90% |
82,200 |
2023/10/4 |
955 |
966 |
945 |
947 |
-2.77% |
202,800 |
2023/10/3 |
989 |
989 |
974 |
974 |
-1.62% |
121,000 |
2023/10/2 |
993 |
1,010 |
990 |
990 |
-0.30% |
106,300 |
2023/9/29 |
1,019 |
1,019 |
988 |
993 |
-2.26% |
105,500 |
2023/9/28 |
1,005 |
1,029 |
1,005 |
1,016 |
-1.07% |
147,700 |
2023/9/27 |
1,020 |
1,027 |
1,014 |
1,027 |
+0.29% |
243,200 |
2023/9/26 |
1,034 |
1,034 |
1,023 |
1,024 |
-0.87% |
98,500 |
|