日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
1,059 |
1,079 |
1,051 |
1,070 |
+1.61% |
78,200 |
2024/3/27 |
1,040 |
1,063 |
1,040 |
1,053 |
+0.48% |
66,900 |
2024/3/26 |
1,043 |
1,049 |
1,022 |
1,048 |
+0.38% |
39,000 |
2024/3/25 |
1,051 |
1,075 |
1,044 |
1,044 |
-0.29% |
63,700 |
2024/3/22 |
1,046 |
1,055 |
1,020 |
1,047 |
+2.55% |
84,200 |
2024/3/21 |
1,025 |
1,027 |
1,011 |
1,021 |
+0.00% |
47,600 |
2024/3/19 |
989 |
1,030 |
983 |
1,021 |
+3.03% |
72,400 |
2024/3/18 |
999 |
1,010 |
985 |
991 |
+0.30% |
65,800 |
2024/3/15 |
997 |
1,004 |
982 |
988 |
-2.27% |
33,900 |
2024/3/14 |
1,004 |
1,020 |
992 |
1,011 |
+1.30% |
58,700 |
2024/3/13 |
1,021 |
1,021 |
980 |
998 |
-2.92% |
67,200 |
2024/3/12 |
991 |
1,031 |
978 |
1,028 |
+2.80% |
85,200 |
2024/3/11 |
958 |
1,016 |
956 |
1,000 |
-0.30% |
288,000 |
2024/3/8 |
1,035 |
1,037 |
993 |
1,003 |
-3.09% |
168,700 |
2024/3/7 |
1,044 |
1,050 |
1,019 |
1,035 |
+0.19% |
87,900 |
2024/3/6 |
1,011 |
1,040 |
1,002 |
1,033 |
+2.08% |
70,200 |
2024/3/5 |
992 |
1,012 |
980 |
1,012 |
+0.80% |
62,500 |
2024/3/4 |
1,005 |
1,030 |
992 |
1,004 |
+1.41% |
89,700 |
2024/3/1 |
1,001 |
1,022 |
975 |
990 |
+0.51% |
109,500 |
2024/2/29 |
961 |
990 |
946 |
985 |
+1.65% |
74,100 |
2024/2/28 |
974 |
987 |
952 |
969 |
+1.04% |
75,600 |
2024/2/27 |
946 |
964 |
937 |
959 |
+2.24% |
42,700 |
2024/2/26 |
955 |
955 |
938 |
938 |
+0.21% |
40,000 |
2024/2/22 |
927 |
938 |
912 |
936 |
+0.97% |
45,200 |
2024/2/21 |
925 |
942 |
914 |
927 |
+0.22% |
49,300 |
2024/2/20 |
946 |
950 |
924 |
925 |
-2.12% |
25,900 |
2024/2/19 |
936 |
953 |
929 |
945 |
+0.96% |
29,400 |
2024/2/16 |
917 |
945 |
917 |
936 |
+2.41% |
32,100 |
2024/2/15 |
978 |
978 |
913 |
914 |
-5.09% |
94,200 |
2024/2/14 |
989 |
989 |
959 |
963 |
-2.43% |
78,600 |
2024/2/13 |
966 |
1,020 |
958 |
987 |
+4.56% |
176,000 |
2024/2/9 |
905 |
953 |
898 |
944 |
+5.71% |
141,300 |
2024/2/8 |
902 |
902 |
886 |
893 |
-1.00% |
31,400 |
2024/2/7 |
907 |
910 |
900 |
902 |
+0.22% |
18,000 |
2024/2/6 |
901 |
906 |
893 |
900 |
-0.99% |
24,300 |
2024/2/5 |
895 |
909 |
893 |
909 |
+1.45% |
30,100 |
2024/2/2 |
884 |
897 |
881 |
896 |
+1.36% |
20,900 |
2024/2/1 |
887 |
890 |
875 |
884 |
-0.90% |
29,300 |
2024/1/31 |
890 |
892 |
880 |
892 |
+0.56% |
16,900 |
2024/1/30 |
895 |
897 |
880 |
887 |
-0.78% |
17,800 |
2024/1/29 |
888 |
897 |
888 |
894 |
+0.45% |
29,300 |
2024/1/26 |
897 |
899 |
885 |
890 |
-0.78% |
27,300 |
2024/1/25 |
894 |
903 |
885 |
897 |
+0.90% |
29,600 |
2024/1/24 |
892 |
895 |
881 |
889 |
-0.34% |
23,300 |
2024/1/23 |
903 |
906 |
883 |
892 |
-1.11% |
47,300 |
2024/1/22 |
877 |
903 |
872 |
902 |
+2.85% |
50,500 |
2024/1/19 |
890 |
898 |
870 |
877 |
-1.35% |
76,800 |
2024/1/18 |
920 |
920 |
888 |
889 |
-2.63% |
95,200 |
2024/1/17 |
909 |
918 |
898 |
913 |
+0.33% |
95,700 |
2024/1/16 |
920 |
925 |
907 |
910 |
-1.41% |
56,800 |
2024/1/15 |
939 |
947 |
918 |
923 |
-2.12% |
75,300 |
2024/1/12 |
963 |
963 |
927 |
943 |
-3.58% |
93,500 |
2024/1/11 |
957 |
980 |
944 |
978 |
+2.95% |
77,700 |
2024/1/10 |
931 |
956 |
928 |
950 |
+2.70% |
59,800 |
2024/1/9 |
930 |
933 |
923 |
925 |
+0.11% |
27,000 |
2024/1/5 |
937 |
951 |
915 |
924 |
-1.18% |
50,400 |
2024/1/4 |
938 |
941 |
919 |
935 |
-0.32% |
20,800 |
2023/12/29 |
936 |
938 |
929 |
938 |
+0.21% |
15,000 |
2023/12/28 |
925 |
936 |
918 |
936 |
+0.97% |
16,400 |
2023/12/27 |
911 |
942 |
907 |
927 |
+0.54% |
84,700 |
2023/12/26 |
948 |
951 |
913 |
922 |
-2.23% |
80,800 |
2023/12/25 |
975 |
979 |
940 |
943 |
-5.51% |
120,200 |
2023/12/22 |
973 |
1,008 |
972 |
998 |
+1.63% |
65,700 |
2023/12/21 |
973 |
982 |
962 |
982 |
+0.82% |
25,700 |
2023/12/20 |
1,002 |
1,002 |
973 |
974 |
-2.60% |
38,300 |
2023/12/19 |
956 |
1,000 |
949 |
1,000 |
+4.71% |
70,900 |
2023/12/18 |
964 |
964 |
939 |
955 |
-0.93% |
29,000 |
2023/12/15 |
960 |
967 |
947 |
964 |
+1.15% |
28,600 |
2023/12/14 |
976 |
986 |
936 |
953 |
-2.46% |
45,300 |
2023/12/13 |
938 |
1,000 |
938 |
977 |
+4.16% |
78,700 |
2023/12/12 |
960 |
960 |
927 |
938 |
-3.10% |
66,400 |
2023/12/11 |
935 |
975 |
935 |
968 |
-0.72% |
91,700 |
2023/12/8 |
980 |
985 |
955 |
975 |
-2.40% |
86,900 |
2023/12/7 |
1,023 |
1,027 |
996 |
999 |
-3.29% |
55,800 |
2023/12/6 |
1,027 |
1,033 |
1,020 |
1,033 |
+1.87% |
36,500 |
2023/12/5 |
1,035 |
1,046 |
1,014 |
1,014 |
-3.15% |
36,300 |
2023/12/4 |
1,041 |
1,053 |
1,030 |
1,047 |
+0.00% |
43,500 |
2023/12/1 |
1,070 |
1,070 |
1,036 |
1,047 |
-1.97% |
48,800 |
2023/11/30 |
1,029 |
1,072 |
1,028 |
1,068 |
+4.71% |
76,300 |
2023/11/29 |
1,033 |
1,040 |
1,018 |
1,020 |
-0.49% |
35,000 |
2023/11/28 |
1,063 |
1,071 |
1,001 |
1,025 |
-4.65% |
111,400 |
2023/11/27 |
1,080 |
1,106 |
1,070 |
1,075 |
+1.90% |
96,400 |
2023/11/24 |
1,025 |
1,064 |
1,021 |
1,055 |
+4.15% |
104,500 |
2023/11/22 |
1,008 |
1,015 |
997 |
1,013 |
+0.80% |
18,200 |
2023/11/21 |
1,001 |
1,006 |
996 |
1,005 |
+0.00% |
23,800 |
2023/11/20 |
1,005 |
1,019 |
1,004 |
1,005 |
+0.60% |
34,700 |
2023/11/17 |
984 |
999 |
984 |
999 |
+1.52% |
15,300 |
2023/11/16 |
1,003 |
1,005 |
978 |
984 |
-1.99% |
37,600 |
2023/11/15 |
1,021 |
1,025 |
1,002 |
1,004 |
-0.50% |
48,100 |
2023/11/14 |
1,004 |
1,024 |
1,000 |
1,009 |
+1.71% |
43,900 |
2023/11/13 |
999 |
1,004 |
983 |
992 |
-0.10% |
39,800 |
2023/11/10 |
977 |
997 |
957 |
993 |
+1.53% |
36,400 |
2023/11/9 |
968 |
978 |
950 |
978 |
+0.82% |
23,100 |
2023/11/8 |
965 |
989 |
965 |
970 |
+0.52% |
30,600 |
2023/11/7 |
980 |
980 |
958 |
965 |
-1.33% |
22,200 |
2023/11/6 |
968 |
988 |
962 |
978 |
+3.38% |
36,500 |
2023/11/2 |
938 |
950 |
936 |
946 |
+1.50% |
19,600 |
2023/11/1 |
964 |
964 |
927 |
932 |
-1.38% |
21,500 |
2023/10/31 |
923 |
945 |
913 |
945 |
+1.94% |
26,400 |
2023/10/30 |
930 |
943 |
926 |
927 |
-0.75% |
16,900 |
2023/10/27 |
927 |
941 |
920 |
934 |
+0.86% |
22,300 |
2023/10/26 |
942 |
957 |
920 |
926 |
-1.91% |
38,600 |
2023/10/25 |
964 |
967 |
944 |
944 |
-1.05% |
24,400 |
2023/10/24 |
945 |
954 |
905 |
954 |
+2.25% |
59,600 |
2023/10/23 |
965 |
965 |
930 |
933 |
-3.62% |
65,900 |
2023/10/20 |
965 |
976 |
948 |
968 |
+0.41% |
40,000 |
2023/10/19 |
969 |
974 |
955 |
964 |
-0.62% |
30,800 |
2023/10/18 |
945 |
970 |
939 |
970 |
+3.85% |
49,500 |
2023/10/17 |
938 |
946 |
919 |
934 |
+1.19% |
39,800 |
2023/10/16 |
950 |
950 |
915 |
923 |
-3.75% |
97,500 |
2023/10/13 |
1,000 |
1,000 |
959 |
959 |
-4.77% |
119,200 |
2023/10/12 |
1,006 |
1,013 |
981 |
1,007 |
+0.10% |
93,400 |
2023/10/11 |
1,025 |
1,030 |
1,005 |
1,006 |
-1.47% |
30,300 |
2023/10/10 |
1,029 |
1,033 |
1,010 |
1,021 |
+0.49% |
32,900 |
2023/10/6 |
1,032 |
1,033 |
1,002 |
1,016 |
-1.55% |
76,500 |
2023/10/5 |
1,012 |
1,032 |
1,010 |
1,032 |
+3.10% |
99,400 |
2023/10/4 |
1,015 |
1,025 |
1,000 |
1,001 |
-2.82% |
62,500 |
2023/10/3 |
1,058 |
1,060 |
1,028 |
1,030 |
-4.19% |
73,800 |
2023/10/2 |
1,130 |
1,132 |
1,068 |
1,075 |
-5.54% |
115,100 |
2023/9/29 |
1,160 |
1,186 |
1,125 |
1,138 |
-1.47% |
56,100 |
2023/9/28 |
1,146 |
1,171 |
1,141 |
1,155 |
+0.61% |
64,000 |
2023/9/27 |
1,153 |
1,161 |
1,132 |
1,148 |
-1.96% |
36,300 |
2023/9/26 |
1,184 |
1,200 |
1,171 |
1,171 |
-2.01% |
30,100 |
|