日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
1,528 |
1,568 |
1,501 |
1,529 |
+0.13% |
176,800 |
2024/3/27 |
1,689 |
1,770 |
1,509 |
1,527 |
-9.48% |
485,000 |
2024/3/26 |
1,700 |
1,757 |
1,654 |
1,687 |
-4.15% |
249,400 |
2024/3/25 |
1,830 |
1,890 |
1,760 |
1,760 |
-7.42% |
218,300 |
2024/3/22 |
2,088 |
2,127 |
1,850 |
1,901 |
-3.70% |
512,200 |
2024/3/21 |
1,835 |
1,974 |
1,821 |
1,974 |
+9.67% |
327,800 |
2024/3/19 |
1,846 |
1,878 |
1,760 |
1,800 |
-0.33% |
138,400 |
2024/3/18 |
1,800 |
1,826 |
1,735 |
1,806 |
+0.28% |
148,600 |
2024/3/15 |
1,758 |
1,833 |
1,750 |
1,801 |
+1.75% |
103,800 |
2024/3/14 |
1,750 |
1,821 |
1,717 |
1,770 |
-0.56% |
171,400 |
2024/3/13 |
1,970 |
1,988 |
1,756 |
1,780 |
-7.10% |
271,200 |
2024/3/12 |
1,871 |
1,943 |
1,800 |
1,916 |
+2.41% |
254,400 |
2024/3/11 |
1,951 |
2,007 |
1,633 |
1,871 |
-10.52% |
605,800 |
2024/3/8 |
2,324 |
2,530 |
2,002 |
2,091 |
-9.05% |
1,190,900 |
2024/3/7 |
2,250 |
2,638 |
2,100 |
2,299 |
+4.74% |
2,445,800 |
2024/3/6 |
1,722 |
2,195 |
1,720 |
2,195 |
+22.28% |
489,300 |
2024/3/5 |
1,773 |
1,846 |
1,724 |
1,795 |
-2.34% |
281,700 |
2024/3/4 |
1,966 |
1,993 |
1,800 |
1,838 |
-4.37% |
264,700 |
2024/3/1 |
2,086 |
2,179 |
1,875 |
1,922 |
-1.79% |
472,600 |
2024/2/29 |
1,978 |
2,069 |
1,901 |
1,957 |
-3.50% |
498,200 |
2024/2/28 |
1,841 |
2,117 |
1,821 |
2,028 |
+3.21% |
1,046,500 |
2024/2/27 |
1,960 |
2,290 |
1,890 |
1,965 |
+3.97% |
1,543,200 |
2024/2/26 |
1,510 |
1,950 |
1,485 |
1,890 |
+21.94% |
1,702,600 |
2024/2/22 |
1,570 |
1,668 |
1,460 |
1,550 |
-3.06% |
1,037,300 |
2024/2/21 |
1,461 |
1,708 |
1,423 |
1,599 |
+13.57% |
2,584,400 |
2024/2/20 |
1,408 |
1,408 |
1,378 |
1,408 |
+27.08% |
247,400 |
2024/2/19 |
1,108 |
1,108 |
1,108 |
1,108 |
+15.66% |
53,000 |
2024/2/16 |
820 |
958 |
813 |
958 |
+18.56% |
284,300 |
2024/2/15 |
800 |
810 |
785 |
808 |
+2.80% |
47,700 |
2024/2/14 |
765 |
786 |
763 |
786 |
+1.55% |
28,900 |
2024/2/13 |
760 |
807 |
751 |
774 |
+1.98% |
57,700 |
2024/2/9 |
740 |
762 |
738 |
759 |
+2.43% |
23,500 |
2024/2/8 |
796 |
809 |
741 |
741 |
-5.61% |
94,100 |
2024/2/7 |
813 |
814 |
775 |
785 |
-3.21% |
102,500 |
2024/2/6 |
783 |
850 |
750 |
811 |
+4.51% |
241,700 |
2024/2/5 |
735 |
793 |
715 |
776 |
+5.87% |
241,300 |
2024/2/2 |
779 |
794 |
724 |
733 |
-4.56% |
700,700 |
2024/2/1 |
768 |
768 |
768 |
768 |
+14.97% |
42,200 |
2024/1/31 |
668 |
668 |
668 |
668 |
+17.61% |
39,200 |
2024/1/30 |
570 |
570 |
565 |
568 |
+0.00% |
8,200 |
2024/1/29 |
570 |
570 |
568 |
568 |
-0.53% |
1,300 |
2024/1/26 |
571 |
574 |
567 |
571 |
+0.18% |
4,200 |
2024/1/25 |
574 |
574 |
567 |
570 |
-0.52% |
4,300 |
2024/1/24 |
576 |
576 |
570 |
573 |
-0.35% |
5,000 |
2024/1/23 |
572 |
577 |
572 |
575 |
+0.00% |
4,600 |
2024/1/22 |
575 |
579 |
569 |
575 |
+0.35% |
2,900 |
2024/1/19 |
569 |
576 |
569 |
573 |
+0.53% |
4,900 |
2024/1/18 |
568 |
574 |
567 |
570 |
-0.35% |
5,200 |
2024/1/17 |
570 |
576 |
567 |
572 |
+0.35% |
8,400 |
2024/1/16 |
575 |
578 |
569 |
570 |
-0.87% |
6,200 |
2024/1/15 |
574 |
575 |
571 |
575 |
+1.23% |
15,100 |
2024/1/12 |
572 |
572 |
553 |
568 |
+1.25% |
47,900 |
2024/1/11 |
550 |
564 |
548 |
561 |
+2.19% |
29,700 |
2024/1/10 |
545 |
549 |
541 |
549 |
+1.29% |
10,800 |
2024/1/9 |
543 |
544 |
540 |
542 |
+0.00% |
6,300 |
2024/1/5 |
544 |
544 |
540 |
542 |
+0.56% |
5,700 |
2024/1/4 |
532 |
539 |
532 |
539 |
+1.32% |
5,800 |
2023/12/29 |
535 |
536 |
532 |
532 |
+0.19% |
5,300 |
2023/12/28 |
530 |
534 |
530 |
531 |
+0.38% |
4,500 |
2023/12/27 |
529 |
531 |
527 |
529 |
-0.19% |
12,300 |
2023/12/26 |
530 |
533 |
529 |
530 |
-0.19% |
7,200 |
2023/12/25 |
532 |
534 |
531 |
531 |
-0.75% |
14,200 |
2023/12/22 |
538 |
539 |
535 |
535 |
-0.56% |
2,700 |
2023/12/21 |
537 |
538 |
537 |
538 |
+0.00% |
2,300 |
2023/12/20 |
543 |
543 |
537 |
538 |
-0.55% |
5,400 |
2023/12/19 |
538 |
542 |
538 |
541 |
+0.74% |
3,300 |
2023/12/18 |
539 |
540 |
536 |
537 |
-0.37% |
7,600 |
2023/12/15 |
539 |
540 |
539 |
539 |
+0.00% |
5,400 |
2023/12/14 |
540 |
540 |
534 |
539 |
-0.19% |
6,000 |
2023/12/13 |
542 |
546 |
534 |
540 |
+0.00% |
7,200 |
2023/12/12 |
543 |
543 |
538 |
540 |
-0.92% |
6,300 |
2023/12/11 |
546 |
546 |
544 |
545 |
-0.18% |
2,200 |
2023/12/8 |
547 |
550 |
544 |
546 |
-0.18% |
2,900 |
2023/12/7 |
548 |
549 |
547 |
547 |
-0.36% |
4,300 |
2023/12/6 |
552 |
554 |
549 |
549 |
-0.54% |
3,400 |
2023/12/5 |
552 |
553 |
552 |
552 |
-0.18% |
3,800 |
2023/12/4 |
557 |
557 |
552 |
553 |
-0.36% |
1,800 |
2023/12/1 |
562 |
562 |
555 |
555 |
-1.25% |
4,300 |
2023/11/30 |
552 |
563 |
552 |
562 |
+2.00% |
6,800 |
2023/11/29 |
551 |
556 |
549 |
551 |
+0.18% |
8,100 |
2023/11/28 |
552 |
552 |
550 |
550 |
-0.72% |
2,200 |
2023/11/27 |
557 |
557 |
552 |
554 |
+0.91% |
5,300 |
2023/11/24 |
549 |
554 |
548 |
549 |
-0.36% |
4,800 |
2023/11/22 |
557 |
557 |
550 |
551 |
-0.90% |
3,000 |
2023/11/21 |
562 |
562 |
553 |
556 |
+0.72% |
6,800 |
2023/11/20 |
552 |
579 |
542 |
552 |
+1.47% |
49,200 |
2023/11/17 |
542 |
545 |
542 |
544 |
+0.18% |
1,700 |
2023/11/16 |
546 |
546 |
543 |
543 |
-0.73% |
2,600 |
2023/11/15 |
552 |
552 |
545 |
547 |
-0.73% |
4,400 |
2023/11/14 |
549 |
551 |
546 |
551 |
+0.36% |
800 |
2023/11/13 |
547 |
554 |
544 |
549 |
+0.73% |
6,300 |
2023/11/10 |
549 |
549 |
544 |
545 |
+0.55% |
1,600 |
2023/11/9 |
547 |
547 |
542 |
542 |
+0.56% |
1,500 |
2023/11/8 |
545 |
545 |
539 |
539 |
+0.00% |
2,700 |
2023/11/7 |
540 |
540 |
538 |
539 |
-0.37% |
6,200 |
2023/11/6 |
544 |
544 |
539 |
541 |
+0.19% |
5,900 |
2023/11/2 |
543 |
543 |
540 |
540 |
-0.55% |
1,400 |
2023/11/1 |
542 |
543 |
541 |
543 |
+0.18% |
3,600 |
2023/10/31 |
537 |
542 |
537 |
542 |
+1.12% |
1,000 |
2023/10/30 |
540 |
540 |
536 |
536 |
-0.92% |
1,800 |
2023/10/27 |
541 |
542 |
541 |
541 |
+0.19% |
1,300 |
2023/10/26 |
542 |
544 |
539 |
540 |
-0.18% |
7,800 |
2023/10/25 |
542 |
544 |
541 |
541 |
-0.37% |
2,500 |
2023/10/24 |
548 |
548 |
541 |
543 |
+0.00% |
1,800 |
2023/10/23 |
545 |
546 |
541 |
543 |
-0.37% |
4,800 |
2023/10/20 |
546 |
546 |
544 |
545 |
-0.18% |
1,000 |
2023/10/19 |
551 |
551 |
546 |
546 |
-0.91% |
3,300 |
2023/10/18 |
556 |
556 |
548 |
551 |
+0.92% |
4,600 |
2023/10/17 |
550 |
560 |
544 |
546 |
+0.55% |
19,100 |
2023/10/16 |
544 |
548 |
542 |
543 |
-0.18% |
6,700 |
2023/10/13 |
549 |
550 |
543 |
544 |
-1.09% |
11,100 |
2023/10/12 |
554 |
557 |
548 |
550 |
-0.90% |
8,900 |
2023/10/11 |
548 |
557 |
548 |
555 |
+1.46% |
38,200 |
2023/10/10 |
551 |
551 |
545 |
547 |
-1.44% |
24,500 |
2023/10/6 |
555 |
560 |
555 |
555 |
-1.42% |
11,300 |
2023/10/5 |
558 |
566 |
555 |
563 |
+0.00% |
26,800 |
2023/10/4 |
588 |
589 |
553 |
563 |
-3.26% |
145,100 |
2023/10/3 |
577 |
582 |
559 |
582 |
+0.87% |
30,000 |
2023/10/2 |
565 |
577 |
562 |
577 |
+3.22% |
12,900 |
2023/9/29 |
555 |
562 |
555 |
559 |
+0.72% |
6,600 |
2023/9/28 |
554 |
555 |
549 |
555 |
+1.28% |
2,200 |
2023/9/27 |
550 |
550 |
548 |
548 |
-0.36% |
1,400 |
2023/9/26 |
552 |
552 |
550 |
550 |
-0.72% |
500 |
|