日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
1,023 |
1,050 |
1,021 |
1,030 |
+2.90% |
142,500 |
2024/3/27 |
1,020 |
1,030 |
993 |
1,001 |
+2.77% |
458,200 |
2024/3/26 |
963 |
994 |
944 |
974 |
+0.93% |
106,700 |
2024/3/25 |
962 |
1,012 |
962 |
965 |
+0.31% |
117,100 |
2024/3/22 |
970 |
983 |
962 |
962 |
-0.72% |
33,100 |
2024/3/21 |
958 |
977 |
953 |
969 |
-0.41% |
46,300 |
2024/3/19 |
942 |
981 |
939 |
973 |
+3.29% |
71,600 |
2024/3/18 |
915 |
942 |
910 |
942 |
+3.74% |
49,700 |
2024/3/15 |
943 |
943 |
906 |
908 |
-6.20% |
111,300 |
2024/3/14 |
928 |
968 |
899 |
968 |
+5.56% |
62,500 |
2024/3/13 |
950 |
956 |
917 |
917 |
-2.55% |
56,000 |
2024/3/12 |
934 |
948 |
906 |
941 |
+0.86% |
37,600 |
2024/3/11 |
941 |
964 |
913 |
933 |
-3.91% |
106,600 |
2024/3/8 |
1,009 |
1,019 |
971 |
971 |
-2.90% |
125,100 |
2024/3/7 |
1,065 |
1,080 |
996 |
1,000 |
-6.10% |
157,900 |
2024/3/6 |
1,029 |
1,111 |
1,022 |
1,065 |
+8.12% |
373,200 |
2024/3/5 |
945 |
985 |
935 |
985 |
+3.36% |
51,500 |
2024/3/4 |
964 |
980 |
953 |
953 |
-0.73% |
34,900 |
2024/3/1 |
947 |
969 |
940 |
960 |
+2.45% |
33,300 |
2024/2/29 |
959 |
959 |
933 |
937 |
-2.70% |
35,400 |
2024/2/28 |
980 |
985 |
960 |
963 |
+2.67% |
69,200 |
2024/2/27 |
927 |
955 |
927 |
938 |
+2.07% |
45,400 |
2024/2/26 |
865 |
920 |
849 |
919 |
+6.49% |
86,600 |
2024/2/22 |
872 |
884 |
855 |
863 |
-1.03% |
46,300 |
2024/2/21 |
894 |
894 |
867 |
872 |
-2.02% |
54,900 |
2024/2/20 |
894 |
896 |
873 |
890 |
+0.56% |
34,600 |
2024/2/19 |
875 |
887 |
867 |
885 |
+2.08% |
71,100 |
2024/2/16 |
850 |
875 |
833 |
867 |
+1.88% |
120,900 |
2024/2/15 |
870 |
876 |
845 |
851 |
-0.70% |
86,700 |
2024/2/14 |
908 |
908 |
850 |
857 |
-6.34% |
221,800 |
2024/2/13 |
1,005 |
1,034 |
905 |
915 |
-8.50% |
291,500 |
2024/2/9 |
986 |
1,009 |
986 |
1,000 |
+0.40% |
23,700 |
2024/2/8 |
995 |
1,000 |
982 |
996 |
-0.30% |
38,500 |
2024/2/7 |
990 |
1,010 |
986 |
999 |
-0.10% |
22,600 |
2024/2/6 |
1,016 |
1,016 |
994 |
1,000 |
-1.57% |
24,900 |
2024/2/5 |
997 |
1,020 |
987 |
1,016 |
+1.91% |
30,800 |
2024/2/2 |
971 |
1,010 |
971 |
997 |
+2.26% |
48,500 |
2024/2/1 |
990 |
990 |
959 |
975 |
-2.01% |
73,300 |
2024/1/31 |
1,004 |
1,004 |
984 |
995 |
-2.26% |
58,200 |
2024/1/30 |
999 |
1,034 |
996 |
1,018 |
+2.21% |
63,800 |
2024/1/29 |
995 |
1,001 |
974 |
996 |
+0.30% |
83,300 |
2024/1/26 |
957 |
1,006 |
955 |
993 |
+3.12% |
91,600 |
2024/1/25 |
958 |
966 |
947 |
963 |
+1.58% |
54,900 |
2024/1/24 |
944 |
953 |
937 |
948 |
-0.42% |
45,300 |
2024/1/23 |
949 |
963 |
940 |
952 |
+1.17% |
92,300 |
2024/1/22 |
940 |
968 |
940 |
941 |
+0.75% |
72,700 |
2024/1/19 |
944 |
944 |
930 |
934 |
+0.32% |
20,500 |
2024/1/18 |
947 |
955 |
931 |
931 |
-2.31% |
23,700 |
2024/1/17 |
956 |
966 |
950 |
953 |
-0.42% |
68,800 |
2024/1/16 |
975 |
985 |
957 |
957 |
-0.93% |
37,100 |
2024/1/15 |
950 |
968 |
950 |
966 |
+1.68% |
42,000 |
2024/1/12 |
955 |
960 |
941 |
950 |
-1.14% |
57,300 |
2024/1/11 |
971 |
973 |
952 |
961 |
-0.83% |
59,900 |
2024/1/10 |
962 |
975 |
948 |
969 |
+0.73% |
57,200 |
2024/1/9 |
940 |
978 |
940 |
962 |
+4.00% |
70,200 |
2024/1/5 |
955 |
965 |
925 |
925 |
-4.44% |
82,800 |
2024/1/4 |
945 |
972 |
935 |
968 |
+1.57% |
51,600 |
2023/12/29 |
955 |
960 |
945 |
953 |
-1.35% |
32,500 |
2023/12/28 |
925 |
966 |
925 |
966 |
+2.77% |
41,000 |
2023/12/27 |
884 |
940 |
884 |
940 |
+6.33% |
96,400 |
2023/12/26 |
870 |
911 |
870 |
884 |
+1.38% |
227,700 |
2023/12/25 |
902 |
902 |
868 |
872 |
-3.00% |
81,000 |
2023/12/22 |
878 |
910 |
878 |
899 |
+0.90% |
71,600 |
2023/12/21 |
881 |
895 |
872 |
891 |
-0.89% |
75,800 |
2023/12/20 |
910 |
916 |
890 |
899 |
-1.75% |
100,500 |
2023/12/19 |
895 |
920 |
888 |
915 |
+1.22% |
63,600 |
2023/12/18 |
925 |
926 |
889 |
904 |
-2.59% |
129,300 |
2023/12/15 |
921 |
942 |
921 |
928 |
+0.54% |
56,300 |
2023/12/14 |
939 |
950 |
923 |
923 |
-0.86% |
57,900 |
2023/12/13 |
933 |
936 |
920 |
931 |
-0.32% |
76,300 |
2023/12/12 |
947 |
950 |
923 |
934 |
-0.85% |
109,100 |
2023/12/11 |
949 |
961 |
942 |
942 |
-0.32% |
130,400 |
2023/12/8 |
952 |
962 |
938 |
945 |
-2.28% |
84,700 |
2023/12/7 |
982 |
996 |
964 |
967 |
-3.88% |
109,600 |
2023/12/6 |
1,015 |
1,024 |
1,001 |
1,006 |
-1.47% |
51,400 |
2023/12/5 |
1,053 |
1,053 |
1,010 |
1,021 |
-3.77% |
78,300 |
2023/12/4 |
1,036 |
1,065 |
1,036 |
1,061 |
+2.41% |
76,400 |
2023/12/1 |
1,064 |
1,070 |
1,036 |
1,036 |
-2.81% |
58,300 |
2023/11/30 |
1,075 |
1,090 |
1,056 |
1,066 |
-0.84% |
53,000 |
2023/11/29 |
1,062 |
1,085 |
1,059 |
1,075 |
+0.84% |
36,700 |
2023/11/28 |
1,088 |
1,088 |
1,061 |
1,066 |
-1.75% |
33,600 |
2023/11/27 |
1,087 |
1,116 |
1,080 |
1,085 |
-0.18% |
49,000 |
2023/11/24 |
1,075 |
1,125 |
1,075 |
1,087 |
+1.59% |
81,200 |
2023/11/22 |
1,052 |
1,070 |
1,035 |
1,070 |
-0.19% |
40,600 |
2023/11/21 |
1,070 |
1,080 |
1,057 |
1,072 |
+0.37% |
32,600 |
2023/11/20 |
1,037 |
1,075 |
1,036 |
1,068 |
+2.99% |
61,400 |
2023/11/17 |
1,041 |
1,044 |
1,017 |
1,037 |
-1.24% |
87,500 |
2023/11/16 |
1,067 |
1,082 |
1,041 |
1,050 |
-3.14% |
55,200 |
2023/11/15 |
1,037 |
1,089 |
1,025 |
1,084 |
+6.69% |
121,800 |
2023/11/14 |
1,037 |
1,051 |
994 |
1,016 |
-1.84% |
105,600 |
2023/11/13 |
1,050 |
1,055 |
1,004 |
1,035 |
-3.72% |
72,600 |
2023/11/10 |
1,000 |
1,106 |
990 |
1,075 |
+1.51% |
245,600 |
2023/11/9 |
1,018 |
1,071 |
1,018 |
1,059 |
+3.32% |
99,600 |
2023/11/8 |
1,049 |
1,062 |
1,025 |
1,025 |
-0.49% |
101,100 |
2023/11/7 |
1,038 |
1,045 |
1,023 |
1,030 |
-1.34% |
83,600 |
2023/11/6 |
1,001 |
1,049 |
1,001 |
1,044 |
+5.24% |
77,400 |
2023/11/2 |
951 |
996 |
951 |
992 |
+4.31% |
55,100 |
2023/11/1 |
973 |
973 |
940 |
951 |
-1.35% |
46,100 |
2023/10/31 |
963 |
970 |
933 |
964 |
-0.72% |
61,300 |
2023/10/30 |
967 |
983 |
960 |
971 |
-1.12% |
53,600 |
2023/10/27 |
976 |
990 |
967 |
982 |
+0.61% |
40,800 |
2023/10/26 |
987 |
1,002 |
966 |
976 |
-3.56% |
53,300 |
2023/10/25 |
1,008 |
1,022 |
1,004 |
1,012 |
+0.90% |
48,600 |
2023/10/24 |
978 |
1,011 |
943 |
1,003 |
+2.56% |
75,200 |
2023/10/23 |
992 |
1,005 |
970 |
978 |
-3.36% |
56,900 |
2023/10/20 |
1,007 |
1,021 |
984 |
1,012 |
-0.39% |
64,900 |
2023/10/19 |
1,016 |
1,030 |
1,014 |
1,016 |
-0.20% |
73,900 |
2023/10/18 |
1,015 |
1,027 |
1,002 |
1,018 |
+1.39% |
83,700 |
2023/10/17 |
1,000 |
1,020 |
999 |
1,004 |
+2.45% |
44,800 |
2023/10/16 |
993 |
998 |
978 |
980 |
-2.10% |
78,800 |
2023/10/13 |
1,047 |
1,049 |
993 |
1,001 |
-5.30% |
76,600 |
2023/10/12 |
1,053 |
1,063 |
1,044 |
1,057 |
+0.38% |
52,300 |
2023/10/11 |
1,060 |
1,079 |
1,053 |
1,053 |
-0.38% |
64,700 |
2023/10/10 |
1,070 |
1,070 |
1,046 |
1,057 |
+0.96% |
79,700 |
2023/10/6 |
1,048 |
1,076 |
1,034 |
1,047 |
-0.10% |
43,200 |
2023/10/5 |
1,010 |
1,101 |
1,010 |
1,048 |
+4.17% |
71,700 |
2023/10/4 |
995 |
1,032 |
990 |
1,006 |
-1.28% |
61,700 |
2023/10/3 |
1,040 |
1,047 |
1,010 |
1,019 |
-2.58% |
78,200 |
2023/10/2 |
1,101 |
1,101 |
1,040 |
1,046 |
-5.77% |
173,300 |
2023/9/29 |
1,092 |
1,113 |
1,092 |
1,110 |
+2.30% |
60,000 |
2023/9/28 |
1,095 |
1,110 |
1,084 |
1,085 |
-0.91% |
41,700 |
2023/9/27 |
1,100 |
1,133 |
1,080 |
1,095 |
-0.99% |
101,200 |
2023/9/26 |
1,131 |
1,136 |
1,106 |
1,106 |
-0.72% |
47,500 |
|