日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/27 |
1,044 |
1,050 |
1,039 |
1,040 |
+0.58% |
2,900 |
2024/3/26 |
1,044 |
1,044 |
1,034 |
1,034 |
-0.96% |
400 |
2024/3/25 |
1,032 |
1,044 |
1,032 |
1,044 |
+1.16% |
900 |
2024/3/22 |
1,032 |
1,032 |
1,025 |
1,032 |
-0.58% |
300 |
2024/3/21 |
1,030 |
1,039 |
1,030 |
1,038 |
+1.96% |
500 |
2024/3/19 |
1,018 |
1,018 |
1,018 |
1,018 |
-1.07% |
200 |
2024/3/18 |
1,043 |
1,043 |
1,021 |
1,029 |
-1.34% |
1,400 |
2024/3/15 |
1,019 |
1,047 |
1,019 |
1,043 |
+2.36% |
500 |
2024/3/14 |
1,020 |
1,020 |
1,019 |
1,019 |
-2.02% |
400 |
2024/3/13 |
1,040 |
1,040 |
1,040 |
1,040 |
+0.00% |
100 |
2024/3/12 |
1,019 |
1,049 |
1,019 |
1,040 |
+0.97% |
700 |
2024/3/11 |
1,039 |
1,046 |
1,030 |
1,030 |
-0.87% |
1,400 |
2024/3/8 |
1,049 |
1,049 |
1,039 |
1,039 |
+2.36% |
2,200 |
2024/3/7 |
1,004 |
1,033 |
1,004 |
1,015 |
+0.00% |
1,900 |
2024/3/6 |
1,015 |
1,015 |
1,015 |
1,015 |
+0.00% |
100 |
2024/3/5 |
1,029 |
1,029 |
1,015 |
1,015 |
-2.68% |
400 |
2024/3/4 |
1,043 |
1,043 |
1,043 |
1,043 |
+0.00% |
300 |
2024/3/1 |
1,045 |
1,045 |
993 |
1,043 |
-0.38% |
3,800 |
2024/2/29 |
1,042 |
1,048 |
1,042 |
1,047 |
+1.16% |
1,900 |
2024/2/28 |
1,037 |
1,037 |
1,035 |
1,035 |
+0.10% |
400 |
2024/2/27 |
1,034 |
1,034 |
1,034 |
1,034 |
+0.00% |
100 |
2024/2/26 |
1,034 |
1,034 |
1,034 |
1,034 |
+0.00% |
100 |
2024/2/22 |
1,034 |
1,034 |
1,034 |
1,034 |
+0.29% |
300 |
2024/2/21 |
1,021 |
1,031 |
1,021 |
1,031 |
+0.88% |
300 |
2024/2/20 |
1,035 |
1,035 |
1,022 |
1,022 |
+0.20% |
200 |
2024/2/19 |
1,029 |
1,029 |
1,020 |
1,020 |
+0.49% |
300 |
2024/2/16 |
1,005 |
1,028 |
1,001 |
1,015 |
+0.50% |
2,400 |
2024/2/15 |
1,011 |
1,030 |
1,010 |
1,010 |
+0.00% |
500 |
2024/2/14 |
1,025 |
1,046 |
1,010 |
1,010 |
-5.78% |
2,200 |
2024/2/13 |
1,020 |
1,072 |
1,020 |
1,072 |
+5.51% |
3,600 |
2024/2/9 |
1,016 |
1,016 |
1,016 |
1,016 |
-0.49% |
100 |
2024/2/7 |
1,021 |
1,021 |
1,021 |
1,021 |
+0.20% |
300 |
2024/2/5 |
1,000 |
1,019 |
1,000 |
1,019 |
+1.90% |
1,100 |
2024/2/2 |
1,000 |
1,000 |
1,000 |
1,000 |
-0.79% |
500 |
2024/2/1 |
1,014 |
1,014 |
1,003 |
1,008 |
-0.69% |
300 |
2024/1/31 |
1,016 |
1,020 |
1,001 |
1,015 |
-0.88% |
1,500 |
2024/1/30 |
1,005 |
1,024 |
1,005 |
1,024 |
+1.89% |
600 |
2024/1/29 |
994 |
1,005 |
994 |
1,005 |
+1.41% |
400 |
2024/1/26 |
1,001 |
1,001 |
991 |
991 |
-1.00% |
1,800 |
2024/1/25 |
1,008 |
1,009 |
1,001 |
1,001 |
+0.10% |
1,000 |
2024/1/24 |
1,002 |
1,002 |
1,000 |
1,000 |
-0.20% |
200 |
2024/1/23 |
1,002 |
1,002 |
1,000 |
1,002 |
+0.00% |
700 |
2024/1/22 |
1,010 |
1,010 |
1,001 |
1,002 |
-0.79% |
400 |
2024/1/19 |
994 |
1,012 |
994 |
1,010 |
+1.81% |
1,500 |
2024/1/18 |
999 |
999 |
992 |
992 |
-0.70% |
600 |
2024/1/17 |
999 |
999 |
999 |
999 |
-0.10% |
600 |
2024/1/16 |
1,000 |
1,000 |
1,000 |
1,000 |
+0.00% |
100 |
2024/1/15 |
1,000 |
1,001 |
999 |
1,000 |
-0.20% |
1,000 |
2024/1/12 |
1,010 |
1,010 |
1,002 |
1,002 |
-0.99% |
200 |
2024/1/11 |
994 |
1,013 |
994 |
1,012 |
+2.12% |
4,600 |
2024/1/10 |
992 |
992 |
991 |
991 |
+0.41% |
1,300 |
2024/1/9 |
992 |
992 |
987 |
987 |
+0.41% |
200 |
2024/1/5 |
991 |
991 |
983 |
983 |
-0.81% |
600 |
2024/1/4 |
981 |
992 |
971 |
991 |
+1.02% |
1,100 |
2023/12/29 |
980 |
981 |
980 |
981 |
+0.62% |
900 |
2023/12/28 |
977 |
977 |
975 |
975 |
-0.20% |
300 |
2023/12/27 |
979 |
979 |
971 |
977 |
-0.20% |
1,300 |
2023/12/26 |
971 |
979 |
971 |
979 |
+0.10% |
1,000 |
2023/12/25 |
983 |
983 |
978 |
978 |
+1.03% |
1,000 |
2023/12/22 |
976 |
976 |
968 |
968 |
-0.92% |
1,200 |
2023/12/21 |
958 |
977 |
958 |
977 |
+1.98% |
115,400 |
2023/12/20 |
965 |
965 |
958 |
958 |
-0.42% |
800 |
2023/12/19 |
978 |
978 |
962 |
962 |
-1.64% |
800 |
2023/12/18 |
980 |
980 |
968 |
978 |
-0.20% |
1,100 |
2023/12/15 |
994 |
994 |
971 |
980 |
+0.10% |
4,000 |
2023/12/14 |
972 |
980 |
971 |
979 |
+0.10% |
500 |
2023/12/13 |
977 |
978 |
977 |
978 |
-0.10% |
200 |
2023/12/12 |
972 |
979 |
971 |
979 |
+0.82% |
400 |
2023/12/11 |
969 |
971 |
968 |
971 |
-0.92% |
1,700 |
2023/12/8 |
980 |
981 |
965 |
980 |
+1.55% |
65,000 |
2023/12/7 |
964 |
965 |
964 |
965 |
+0.42% |
300 |
2023/12/6 |
958 |
964 |
958 |
961 |
-0.62% |
2,400 |
2023/12/5 |
975 |
975 |
967 |
967 |
-0.82% |
400 |
2023/12/4 |
965 |
980 |
965 |
975 |
+0.93% |
1,800 |
2023/12/1 |
966 |
966 |
965 |
966 |
+0.00% |
600 |
2023/11/30 |
971 |
971 |
966 |
966 |
-0.51% |
800 |
2023/11/29 |
972 |
972 |
971 |
971 |
+0.41% |
200 |
2023/11/28 |
971 |
971 |
966 |
967 |
-0.41% |
1,200 |
2023/11/27 |
975 |
985 |
971 |
971 |
-0.82% |
1,600 |
2023/11/24 |
979 |
979 |
978 |
979 |
+0.00% |
700 |
2023/11/22 |
979 |
979 |
979 |
979 |
-0.81% |
100 |
2023/11/21 |
972 |
987 |
972 |
987 |
+1.65% |
300 |
2023/11/20 |
958 |
971 |
952 |
971 |
-0.21% |
3,500 |
2023/11/17 |
983 |
983 |
973 |
973 |
-1.02% |
500 |
2023/11/16 |
983 |
983 |
983 |
983 |
+0.00% |
600 |
2023/11/15 |
983 |
983 |
983 |
983 |
+0.00% |
300 |
2023/11/14 |
976 |
983 |
976 |
983 |
+0.72% |
500 |
2023/11/13 |
989 |
991 |
976 |
976 |
-1.91% |
1,900 |
2023/11/10 |
994 |
1,004 |
994 |
995 |
-0.10% |
500 |
2023/11/9 |
996 |
996 |
996 |
996 |
-0.80% |
300 |
2023/11/8 |
1,004 |
1,004 |
1,004 |
1,004 |
-0.30% |
100 |
2023/11/6 |
993 |
1,010 |
993 |
1,007 |
+1.72% |
3,700 |
2023/11/2 |
997 |
998 |
990 |
990 |
-0.70% |
2,200 |
2023/11/1 |
1,010 |
1,010 |
997 |
997 |
-0.30% |
2,200 |
2023/10/31 |
1,014 |
1,014 |
999 |
1,000 |
+0.10% |
2,800 |
2023/10/30 |
1,001 |
1,003 |
999 |
999 |
-0.20% |
400 |
2023/10/27 |
998 |
1,001 |
993 |
1,001 |
+0.30% |
400 |
2023/10/26 |
998 |
998 |
998 |
998 |
+0.00% |
200 |
2023/10/25 |
997 |
998 |
995 |
998 |
+0.30% |
1,500 |
2023/10/24 |
997 |
997 |
990 |
995 |
-0.20% |
800 |
2023/10/23 |
991 |
997 |
990 |
997 |
+0.61% |
900 |
2023/10/20 |
996 |
996 |
991 |
991 |
-0.90% |
800 |
2023/10/19 |
993 |
1,002 |
993 |
1,000 |
+0.40% |
400 |
2023/10/18 |
994 |
998 |
994 |
996 |
+0.20% |
700 |
2023/10/17 |
999 |
999 |
994 |
994 |
-0.50% |
600 |
2023/10/16 |
1,008 |
1,008 |
996 |
999 |
-0.60% |
2,600 |
2023/10/13 |
1,004 |
1,005 |
1,003 |
1,005 |
+0.10% |
700 |
2023/10/12 |
1,007 |
1,014 |
1,004 |
1,004 |
+0.00% |
500 |
2023/10/11 |
1,004 |
1,004 |
1,004 |
1,004 |
+0.20% |
200 |
2023/10/10 |
1,003 |
1,003 |
1,002 |
1,002 |
-2.62% |
1,300 |
2023/10/5 |
1,004 |
1,029 |
1,002 |
1,029 |
+2.80% |
300 |
2023/10/4 |
1,034 |
1,034 |
1,001 |
1,001 |
-3.56% |
600 |
2023/10/3 |
1,016 |
1,038 |
1,015 |
1,038 |
+2.17% |
600 |
2023/10/2 |
1,016 |
1,016 |
1,016 |
1,016 |
+0.00% |
200 |
2023/9/29 |
1,031 |
1,033 |
1,016 |
1,016 |
-0.49% |
1,700 |
2023/9/28 |
1,006 |
1,050 |
1,006 |
1,021 |
+0.20% |
1,200 |
2023/9/27 |
1,011 |
1,019 |
1,011 |
1,019 |
+0.89% |
200 |
2023/9/26 |
1,028 |
1,028 |
1,010 |
1,010 |
-1.85% |
1,600 |
2023/9/25 |
1,027 |
1,029 |
1,027 |
1,029 |
+2.39% |
500 |
2023/9/22 |
1,009 |
1,029 |
1,005 |
1,005 |
-2.90% |
800 |
2023/9/21 |
1,005 |
1,035 |
1,004 |
1,035 |
+3.29% |
1,500 |
2023/9/20 |
1,010 |
1,010 |
1,002 |
1,002 |
-0.79% |
200 |
2023/9/19 |
1,012 |
1,012 |
1,010 |
1,010 |
-1.17% |
400 |
|