日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
1,017 |
1,022 |
992 |
995 |
-1.68% |
56,900 |
2024/3/28 |
1,000 |
1,017 |
1,000 |
1,012 |
+1.30% |
42,700 |
2024/3/27 |
995 |
999 |
989 |
999 |
+1.01% |
31,100 |
2024/3/26 |
985 |
997 |
979 |
989 |
+0.41% |
28,200 |
2024/3/25 |
968 |
991 |
968 |
985 |
+1.03% |
34,600 |
2024/3/22 |
996 |
996 |
969 |
975 |
-2.89% |
69,100 |
2024/3/21 |
991 |
1,008 |
981 |
1,004 |
+2.24% |
80,900 |
2024/3/19 |
968 |
994 |
967 |
982 |
+1.97% |
86,100 |
2024/3/18 |
962 |
970 |
955 |
963 |
+1.16% |
38,400 |
2024/3/15 |
961 |
962 |
952 |
952 |
-0.94% |
30,600 |
2024/3/14 |
943 |
962 |
941 |
961 |
+2.23% |
55,900 |
2024/3/13 |
935 |
943 |
933 |
940 |
+0.53% |
22,300 |
2024/3/12 |
934 |
935 |
920 |
935 |
+0.11% |
23,600 |
2024/3/11 |
927 |
938 |
927 |
934 |
+0.65% |
28,300 |
2024/3/8 |
925 |
933 |
920 |
928 |
-0.11% |
27,800 |
2024/3/7 |
931 |
936 |
921 |
929 |
-0.21% |
22,700 |
2024/3/6 |
936 |
943 |
931 |
931 |
-0.64% |
26,800 |
2024/3/5 |
920 |
940 |
919 |
937 |
+1.74% |
62,900 |
2024/3/4 |
925 |
925 |
913 |
921 |
+0.22% |
29,400 |
2024/3/1 |
914 |
926 |
914 |
919 |
+0.33% |
23,200 |
2024/2/29 |
903 |
927 |
903 |
916 |
+1.55% |
40,100 |
2024/2/28 |
911 |
919 |
902 |
902 |
-1.53% |
28,400 |
2024/2/27 |
905 |
918 |
905 |
916 |
+1.10% |
16,100 |
2024/2/26 |
913 |
916 |
906 |
906 |
-0.66% |
18,000 |
2024/2/22 |
918 |
921 |
907 |
912 |
-1.08% |
27,700 |
2024/2/21 |
925 |
930 |
917 |
922 |
-0.54% |
18,400 |
2024/2/20 |
915 |
928 |
913 |
927 |
+1.76% |
25,100 |
2024/2/19 |
928 |
928 |
910 |
911 |
-1.94% |
37,200 |
2024/2/16 |
910 |
930 |
910 |
929 |
+2.31% |
90,900 |
2024/2/15 |
905 |
909 |
901 |
908 |
+0.33% |
51,200 |
2024/2/14 |
890 |
905 |
888 |
905 |
+0.89% |
62,200 |
2024/2/13 |
889 |
904 |
884 |
897 |
+3.58% |
135,100 |
2024/2/9 |
871 |
871 |
863 |
866 |
-0.57% |
36,200 |
2024/2/8 |
865 |
871 |
864 |
871 |
+0.58% |
24,500 |
2024/2/7 |
866 |
868 |
864 |
866 |
-0.23% |
25,200 |
2024/2/6 |
867 |
868 |
864 |
868 |
+0.23% |
31,600 |
2024/2/5 |
868 |
869 |
865 |
866 |
-0.46% |
26,200 |
2024/2/2 |
872 |
872 |
868 |
870 |
+0.12% |
12,800 |
2024/2/1 |
872 |
872 |
868 |
869 |
-0.57% |
10,400 |
2024/1/31 |
870 |
875 |
870 |
874 |
+0.58% |
15,800 |
2024/1/30 |
875 |
883 |
869 |
869 |
-1.03% |
107,200 |
2024/1/29 |
870 |
879 |
870 |
878 |
+1.27% |
32,500 |
2024/1/26 |
869 |
871 |
867 |
867 |
-0.12% |
10,900 |
2024/1/25 |
869 |
871 |
868 |
868 |
-0.12% |
16,300 |
2024/1/24 |
871 |
872 |
868 |
869 |
-0.11% |
24,500 |
2024/1/23 |
871 |
875 |
870 |
870 |
-0.34% |
26,200 |
2024/1/22 |
875 |
877 |
871 |
873 |
+0.23% |
23,200 |
2024/1/19 |
875 |
876 |
871 |
871 |
-0.46% |
21,500 |
2024/1/18 |
876 |
879 |
875 |
875 |
-0.23% |
12,000 |
2024/1/17 |
881 |
886 |
877 |
877 |
-0.68% |
25,700 |
2024/1/16 |
886 |
887 |
879 |
883 |
-0.11% |
34,400 |
2024/1/15 |
882 |
887 |
882 |
884 |
+0.34% |
23,200 |
2024/1/12 |
882 |
884 |
880 |
881 |
-0.23% |
18,100 |
2024/1/11 |
882 |
883 |
877 |
883 |
+0.57% |
26,000 |
2024/1/10 |
877 |
881 |
877 |
878 |
+0.11% |
20,900 |
2024/1/9 |
875 |
880 |
873 |
877 |
+0.57% |
24,800 |
2024/1/5 |
877 |
877 |
872 |
872 |
-0.57% |
20,700 |
2024/1/4 |
870 |
877 |
867 |
877 |
+0.92% |
24,100 |
2023/12/29 |
865 |
870 |
863 |
869 |
+0.35% |
25,600 |
2023/12/28 |
857 |
871 |
857 |
866 |
-1.81% |
36,700 |
2023/12/27 |
876 |
885 |
876 |
882 |
+0.23% |
42,100 |
2023/12/26 |
881 |
884 |
875 |
880 |
-0.34% |
68,600 |
2023/12/25 |
884 |
887 |
881 |
883 |
-0.34% |
29,900 |
2023/12/22 |
885 |
888 |
883 |
886 |
-0.11% |
22,200 |
2023/12/21 |
888 |
888 |
885 |
887 |
-0.22% |
15,400 |
2023/12/20 |
889 |
890 |
887 |
889 |
+0.11% |
14,500 |
2023/12/19 |
886 |
888 |
886 |
888 |
+0.23% |
14,500 |
2023/12/18 |
884 |
889 |
883 |
886 |
-0.11% |
16,300 |
2023/12/15 |
894 |
894 |
884 |
887 |
-0.22% |
20,000 |
2023/12/14 |
893 |
894 |
888 |
889 |
-0.45% |
20,600 |
2023/12/13 |
890 |
893 |
890 |
893 |
+0.34% |
11,300 |
2023/12/12 |
894 |
895 |
890 |
890 |
-0.34% |
13,300 |
2023/12/11 |
893 |
896 |
893 |
893 |
+0.22% |
10,200 |
2023/12/8 |
896 |
896 |
891 |
891 |
-0.56% |
27,700 |
2023/12/7 |
898 |
898 |
894 |
896 |
+0.11% |
19,700 |
2023/12/6 |
897 |
902 |
895 |
895 |
+0.00% |
27,500 |
2023/12/5 |
894 |
897 |
894 |
895 |
-0.33% |
11,500 |
2023/12/4 |
896 |
899 |
895 |
898 |
+0.11% |
14,100 |
2023/12/1 |
894 |
897 |
893 |
897 |
+0.34% |
12,300 |
2023/11/30 |
892 |
895 |
890 |
894 |
+0.34% |
8,400 |
2023/11/29 |
892 |
895 |
891 |
891 |
-0.11% |
12,200 |
2023/11/28 |
893 |
895 |
890 |
892 |
-0.22% |
13,900 |
2023/11/27 |
897 |
899 |
893 |
894 |
-0.33% |
7,200 |
2023/11/24 |
898 |
898 |
893 |
897 |
+0.34% |
9,200 |
2023/11/22 |
893 |
898 |
893 |
894 |
+0.11% |
6,100 |
2023/11/21 |
895 |
895 |
890 |
893 |
+0.34% |
9,300 |
2023/11/20 |
891 |
898 |
890 |
890 |
+0.00% |
7,700 |
2023/11/17 |
890 |
900 |
889 |
890 |
+0.00% |
22,100 |
2023/11/16 |
892 |
895 |
890 |
890 |
-0.34% |
16,300 |
2023/11/15 |
891 |
895 |
891 |
893 |
+0.22% |
7,900 |
2023/11/14 |
893 |
895 |
890 |
891 |
+0.11% |
5,700 |
2023/11/13 |
890 |
895 |
889 |
890 |
-0.56% |
4,600 |
2023/11/10 |
886 |
895 |
886 |
895 |
+0.00% |
10,700 |
2023/11/9 |
891 |
895 |
886 |
895 |
+1.47% |
7,200 |
2023/11/8 |
898 |
898 |
882 |
882 |
-1.78% |
32,400 |
2023/11/7 |
897 |
905 |
896 |
898 |
-0.88% |
16,600 |
2023/11/6 |
904 |
912 |
904 |
906 |
+1.00% |
33,600 |
2023/11/2 |
901 |
905 |
895 |
897 |
-0.66% |
13,200 |
2023/11/1 |
908 |
908 |
899 |
903 |
+0.33% |
24,400 |
2023/10/31 |
885 |
905 |
885 |
900 |
+2.04% |
19,600 |
2023/10/30 |
906 |
909 |
882 |
882 |
-2.76% |
104,500 |
2023/10/27 |
898 |
908 |
896 |
907 |
+1.00% |
13,000 |
2023/10/26 |
901 |
905 |
890 |
898 |
-0.99% |
18,500 |
2023/10/25 |
897 |
908 |
891 |
907 |
+1.23% |
16,700 |
2023/10/24 |
894 |
899 |
886 |
896 |
+0.22% |
15,500 |
2023/10/23 |
899 |
899 |
892 |
894 |
-0.89% |
13,500 |
2023/10/20 |
906 |
908 |
898 |
902 |
+0.00% |
12,800 |
2023/10/19 |
900 |
910 |
900 |
902 |
+0.00% |
10,400 |
2023/10/18 |
892 |
905 |
892 |
902 |
+1.23% |
10,800 |
2023/10/17 |
891 |
901 |
891 |
891 |
+0.22% |
12,700 |
2023/10/16 |
890 |
897 |
887 |
889 |
-0.34% |
10,400 |
2023/10/13 |
895 |
905 |
892 |
892 |
-1.00% |
15,200 |
2023/10/12 |
897 |
903 |
896 |
901 |
-0.55% |
13,500 |
2023/10/11 |
900 |
910 |
895 |
906 |
+0.00% |
21,000 |
2023/10/10 |
909 |
909 |
902 |
906 |
+1.00% |
16,000 |
2023/10/6 |
888 |
905 |
888 |
897 |
+1.13% |
13,700 |
2023/10/5 |
881 |
896 |
881 |
887 |
+0.68% |
21,200 |
2023/10/4 |
894 |
900 |
881 |
881 |
-2.22% |
28,300 |
2023/10/3 |
915 |
915 |
900 |
901 |
-1.64% |
22,000 |
2023/10/2 |
929 |
929 |
916 |
916 |
-0.97% |
23,000 |
2023/9/29 |
930 |
930 |
918 |
925 |
+0.33% |
17,900 |
2023/9/28 |
928 |
929 |
917 |
922 |
+0.00% |
23,700 |
2023/9/27 |
919 |
923 |
913 |
922 |
+1.10% |
20,600 |
|