日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
1,000 |
1,002 |
963 |
964 |
-5.68% |
316,300 |
2024/3/27 |
1,006 |
1,034 |
1,006 |
1,022 |
+1.59% |
388,700 |
2024/3/26 |
1,015 |
1,027 |
1,001 |
1,006 |
-0.89% |
151,200 |
2024/3/25 |
1,030 |
1,066 |
1,015 |
1,015 |
-0.20% |
202,300 |
2024/3/22 |
1,023 |
1,025 |
1,011 |
1,017 |
-0.49% |
108,600 |
2024/3/21 |
1,032 |
1,032 |
1,015 |
1,022 |
+0.79% |
151,600 |
2024/3/19 |
993 |
1,017 |
990 |
1,014 |
+2.11% |
123,800 |
2024/3/18 |
980 |
998 |
976 |
993 |
+2.90% |
138,400 |
2024/3/15 |
968 |
971 |
960 |
965 |
-0.31% |
51,800 |
2024/3/14 |
956 |
969 |
956 |
968 |
+1.26% |
70,600 |
2024/3/13 |
975 |
978 |
956 |
956 |
-1.04% |
150,900 |
2024/3/12 |
964 |
967 |
935 |
966 |
+1.26% |
146,400 |
2024/3/11 |
986 |
987 |
946 |
954 |
-4.79% |
105,700 |
2024/3/8 |
986 |
1,008 |
986 |
1,002 |
+2.45% |
95,300 |
2024/3/7 |
1,007 |
1,009 |
977 |
978 |
-2.69% |
110,500 |
2024/3/6 |
986 |
1,005 |
982 |
1,005 |
+1.41% |
146,700 |
2024/3/5 |
970 |
991 |
957 |
991 |
+1.33% |
72,300 |
2024/3/4 |
964 |
979 |
951 |
978 |
+2.73% |
93,400 |
2024/3/1 |
945 |
954 |
940 |
952 |
+1.71% |
92,100 |
2024/2/29 |
951 |
953 |
930 |
936 |
+0.00% |
188,300 |
2024/2/28 |
936 |
947 |
929 |
936 |
-0.53% |
177,300 |
2024/2/27 |
940 |
946 |
935 |
941 |
+1.51% |
106,500 |
2024/2/26 |
941 |
943 |
927 |
927 |
-0.96% |
82,900 |
2024/2/22 |
940 |
943 |
929 |
936 |
+0.75% |
55,300 |
2024/2/21 |
935 |
942 |
921 |
929 |
-0.64% |
64,300 |
2024/2/20 |
925 |
952 |
925 |
935 |
+1.85% |
98,200 |
2024/2/19 |
916 |
922 |
909 |
918 |
+0.66% |
66,500 |
2024/2/16 |
906 |
918 |
902 |
912 |
+1.67% |
55,700 |
2024/2/15 |
906 |
908 |
892 |
897 |
+0.22% |
63,100 |
2024/2/14 |
920 |
932 |
894 |
895 |
-1.65% |
93,700 |
2024/2/13 |
893 |
911 |
888 |
910 |
-8.17% |
234,300 |
2024/2/9 |
996 |
996 |
984 |
991 |
-0.10% |
62,400 |
2024/2/8 |
999 |
999 |
982 |
992 |
-0.60% |
78,300 |
2024/2/7 |
988 |
1,012 |
987 |
998 |
+1.22% |
95,600 |
2024/2/6 |
984 |
992 |
980 |
986 |
+0.31% |
63,000 |
2024/2/5 |
978 |
993 |
973 |
983 |
+1.34% |
69,700 |
2024/2/2 |
967 |
970 |
952 |
970 |
+1.36% |
45,100 |
2024/2/1 |
954 |
962 |
949 |
957 |
+0.31% |
58,200 |
2024/1/31 |
947 |
954 |
941 |
954 |
+1.49% |
49,800 |
2024/1/30 |
943 |
951 |
937 |
940 |
+0.75% |
56,200 |
2024/1/29 |
929 |
942 |
925 |
933 |
+1.41% |
46,600 |
2024/1/26 |
915 |
924 |
912 |
920 |
+0.11% |
43,500 |
2024/1/25 |
915 |
921 |
908 |
919 |
-0.11% |
57,300 |
2024/1/24 |
928 |
935 |
920 |
920 |
-0.86% |
40,900 |
2024/1/23 |
935 |
938 |
925 |
928 |
-0.22% |
44,400 |
2024/1/22 |
924 |
930 |
923 |
930 |
+1.42% |
37,300 |
2024/1/19 |
922 |
924 |
912 |
917 |
-0.54% |
43,200 |
2024/1/18 |
904 |
929 |
904 |
922 |
+2.10% |
61,700 |
2024/1/17 |
905 |
920 |
903 |
903 |
+0.67% |
68,900 |
2024/1/16 |
904 |
908 |
897 |
897 |
-0.11% |
51,000 |
2024/1/15 |
894 |
908 |
894 |
898 |
+1.35% |
82,000 |
2024/1/12 |
895 |
895 |
882 |
886 |
-0.11% |
51,500 |
2024/1/11 |
884 |
895 |
882 |
887 |
+1.37% |
69,500 |
2024/1/10 |
869 |
882 |
869 |
875 |
+0.92% |
78,300 |
2024/1/9 |
866 |
875 |
863 |
867 |
+1.64% |
84,300 |
2024/1/5 |
846 |
862 |
846 |
853 |
+1.31% |
75,900 |
2024/1/4 |
831 |
847 |
824 |
842 |
+1.57% |
123,000 |
2023/12/29 |
830 |
832 |
827 |
829 |
-0.36% |
96,700 |
2023/12/28 |
827 |
832 |
825 |
832 |
+0.60% |
93,200 |
2023/12/27 |
824 |
827 |
822 |
827 |
+0.49% |
60,100 |
2023/12/26 |
824 |
829 |
822 |
823 |
-0.12% |
45,000 |
2023/12/25 |
832 |
832 |
822 |
824 |
-0.48% |
58,100 |
2023/12/22 |
836 |
841 |
825 |
828 |
-1.08% |
78,400 |
2023/12/21 |
846 |
849 |
837 |
837 |
-1.76% |
48,200 |
2023/12/20 |
853 |
858 |
851 |
852 |
+0.47% |
33,200 |
2023/12/19 |
854 |
855 |
845 |
848 |
-0.70% |
52,700 |
2023/12/18 |
850 |
858 |
841 |
854 |
+0.35% |
45,800 |
2023/12/15 |
847 |
858 |
847 |
851 |
+0.47% |
55,500 |
2023/12/14 |
865 |
866 |
844 |
847 |
-2.42% |
65,300 |
2023/12/13 |
879 |
879 |
864 |
868 |
-0.69% |
38,800 |
2023/12/12 |
887 |
887 |
873 |
874 |
-0.91% |
33,300 |
2023/12/11 |
887 |
890 |
880 |
882 |
+0.80% |
37,000 |
2023/12/8 |
890 |
895 |
873 |
875 |
-2.45% |
89,500 |
2023/12/7 |
904 |
904 |
895 |
897 |
-1.43% |
37,100 |
2023/12/6 |
901 |
914 |
898 |
910 |
+1.56% |
28,500 |
2023/12/5 |
899 |
906 |
896 |
896 |
-0.44% |
27,800 |
2023/12/4 |
906 |
906 |
898 |
900 |
-0.77% |
22,800 |
2023/12/1 |
905 |
920 |
904 |
907 |
+0.55% |
41,400 |
2023/11/30 |
900 |
908 |
892 |
902 |
-0.22% |
42,000 |
2023/11/29 |
900 |
910 |
895 |
904 |
-0.11% |
33,200 |
2023/11/28 |
901 |
909 |
901 |
905 |
+0.67% |
14,600 |
2023/11/27 |
910 |
911 |
899 |
899 |
-0.66% |
16,100 |
2023/11/24 |
898 |
909 |
898 |
905 |
+1.12% |
20,700 |
2023/11/22 |
885 |
901 |
884 |
895 |
+1.02% |
18,400 |
2023/11/21 |
905 |
905 |
885 |
886 |
-0.89% |
31,800 |
2023/11/20 |
910 |
917 |
893 |
894 |
-1.54% |
38,000 |
2023/11/17 |
896 |
908 |
890 |
908 |
+1.34% |
32,700 |
2023/11/16 |
885 |
899 |
885 |
896 |
+0.67% |
28,800 |
2023/11/15 |
898 |
901 |
888 |
890 |
-0.78% |
41,400 |
2023/11/14 |
895 |
900 |
888 |
897 |
+0.56% |
22,700 |
2023/11/13 |
888 |
903 |
885 |
892 |
+0.11% |
70,500 |
2023/11/10 |
886 |
893 |
870 |
891 |
-1.98% |
81,700 |
2023/11/9 |
890 |
909 |
886 |
909 |
+3.41% |
68,700 |
2023/11/8 |
925 |
930 |
879 |
879 |
-4.77% |
87,000 |
2023/11/7 |
914 |
926 |
913 |
923 |
+0.98% |
27,500 |
2023/11/6 |
900 |
918 |
899 |
914 |
+2.47% |
53,200 |
2023/11/2 |
904 |
907 |
889 |
892 |
-1.00% |
41,200 |
2023/11/1 |
896 |
904 |
890 |
901 |
+1.24% |
58,600 |
2023/10/31 |
887 |
891 |
872 |
890 |
+0.34% |
44,800 |
2023/10/30 |
900 |
900 |
876 |
887 |
-1.33% |
51,300 |
2023/10/27 |
884 |
899 |
884 |
899 |
+2.74% |
46,100 |
2023/10/26 |
883 |
892 |
871 |
875 |
-1.13% |
35,200 |
2023/10/25 |
890 |
896 |
882 |
885 |
+0.34% |
33,900 |
2023/10/24 |
887 |
887 |
860 |
882 |
+0.46% |
49,900 |
2023/10/23 |
878 |
889 |
878 |
878 |
-1.35% |
51,200 |
2023/10/20 |
892 |
896 |
885 |
890 |
-0.34% |
38,200 |
2023/10/19 |
901 |
903 |
890 |
893 |
-1.65% |
53,400 |
2023/10/18 |
911 |
916 |
898 |
908 |
+0.33% |
35,800 |
2023/10/17 |
911 |
920 |
902 |
905 |
+0.11% |
33,600 |
2023/10/16 |
910 |
917 |
899 |
904 |
-1.42% |
46,400 |
2023/10/13 |
940 |
940 |
916 |
917 |
-3.07% |
49,200 |
2023/10/12 |
946 |
948 |
939 |
946 |
+1.07% |
26,700 |
2023/10/11 |
946 |
955 |
936 |
936 |
-0.85% |
35,400 |
2023/10/10 |
940 |
948 |
936 |
944 |
+1.94% |
29,800 |
2023/10/6 |
926 |
936 |
918 |
926 |
+0.65% |
45,800 |
2023/10/5 |
903 |
920 |
898 |
920 |
+2.91% |
71,900 |
2023/10/4 |
917 |
919 |
894 |
894 |
-5.40% |
145,400 |
2023/10/3 |
985 |
985 |
945 |
945 |
-4.06% |
109,300 |
2023/10/2 |
976 |
1,008 |
966 |
985 |
+4.01% |
197,300 |
2023/9/29 |
967 |
967 |
940 |
947 |
-1.35% |
69,700 |
2023/9/28 |
952 |
970 |
952 |
960 |
-0.21% |
62,500 |
2023/9/27 |
960 |
962 |
939 |
962 |
-0.31% |
85,000 |
2023/9/26 |
981 |
981 |
963 |
965 |
-1.53% |
63,400 |
|