日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
1,023 |
1,044 |
1,023 |
1,039 |
+1.66% |
600 |
2024/3/27 |
1,050 |
1,069 |
1,022 |
1,022 |
-1.26% |
1,900 |
2024/3/26 |
1,032 |
1,049 |
1,024 |
1,035 |
-0.77% |
3,400 |
2024/3/25 |
1,051 |
1,075 |
1,032 |
1,043 |
+0.10% |
7,200 |
2024/3/22 |
1,028 |
1,139 |
1,021 |
1,042 |
+2.96% |
14,500 |
2024/3/21 |
1,010 |
1,019 |
1,000 |
1,012 |
+0.20% |
1,500 |
2024/3/19 |
1,009 |
1,010 |
1,005 |
1,010 |
+0.40% |
500 |
2024/3/18 |
1,006 |
1,006 |
1,003 |
1,006 |
-0.49% |
2,000 |
2024/3/15 |
1,023 |
1,023 |
1,010 |
1,011 |
-1.27% |
1,100 |
2024/3/14 |
1,008 |
1,024 |
1,008 |
1,024 |
+1.09% |
400 |
2024/3/13 |
1,020 |
1,020 |
1,013 |
1,013 |
-1.36% |
1,100 |
2024/3/12 |
1,018 |
1,027 |
1,012 |
1,027 |
+0.88% |
3,400 |
2024/3/11 |
1,020 |
1,034 |
1,018 |
1,018 |
-0.20% |
4,000 |
2024/3/8 |
1,030 |
1,030 |
1,019 |
1,020 |
+0.10% |
1,900 |
2024/3/7 |
1,027 |
1,027 |
1,018 |
1,019 |
-0.97% |
1,400 |
2024/3/6 |
1,017 |
1,029 |
1,017 |
1,029 |
+1.18% |
1,000 |
2024/3/5 |
1,019 |
1,020 |
1,015 |
1,017 |
-0.59% |
1,800 |
2024/3/4 |
1,022 |
1,024 |
1,022 |
1,023 |
+0.29% |
600 |
2024/3/1 |
1,030 |
1,036 |
1,020 |
1,020 |
-1.45% |
1,100 |
2024/2/29 |
1,023 |
1,035 |
1,015 |
1,035 |
+1.17% |
2,400 |
2024/2/28 |
1,020 |
1,025 |
1,019 |
1,023 |
+0.49% |
900 |
2024/2/27 |
1,005 |
1,020 |
1,001 |
1,018 |
+1.70% |
3,000 |
2024/2/26 |
997 |
1,015 |
997 |
1,001 |
+0.81% |
1,600 |
2024/2/22 |
1,019 |
1,020 |
990 |
993 |
-2.55% |
4,300 |
2024/2/20 |
1,035 |
1,035 |
1,018 |
1,019 |
+0.10% |
1,800 |
2024/2/19 |
995 |
1,018 |
995 |
1,018 |
+2.41% |
7,000 |
2024/2/16 |
1,040 |
1,040 |
980 |
994 |
-4.42% |
9,500 |
2024/2/15 |
1,111 |
1,113 |
1,006 |
1,040 |
-14.33% |
16,200 |
2024/2/14 |
1,190 |
1,240 |
1,190 |
1,214 |
+2.02% |
3,700 |
2024/2/13 |
1,185 |
1,190 |
1,172 |
1,190 |
+0.34% |
2,100 |
2024/2/9 |
1,195 |
1,196 |
1,186 |
1,186 |
-0.75% |
1,200 |
2024/2/8 |
1,195 |
1,195 |
1,195 |
1,195 |
+0.00% |
400 |
2024/2/7 |
1,218 |
1,218 |
1,195 |
1,195 |
+0.59% |
300 |
2024/2/6 |
1,191 |
1,195 |
1,185 |
1,188 |
-0.17% |
1,000 |
2024/2/5 |
1,190 |
1,200 |
1,190 |
1,190 |
+0.08% |
1,700 |
2024/2/2 |
1,188 |
1,198 |
1,188 |
1,189 |
+0.08% |
800 |
2024/2/1 |
1,190 |
1,195 |
1,188 |
1,188 |
-0.17% |
800 |
2024/1/31 |
1,190 |
1,190 |
1,190 |
1,190 |
-1.08% |
500 |
2024/1/30 |
1,215 |
1,215 |
1,203 |
1,203 |
-1.15% |
900 |
2024/1/29 |
1,208 |
1,217 |
1,208 |
1,217 |
+0.75% |
2,600 |
2024/1/26 |
1,207 |
1,208 |
1,207 |
1,208 |
+0.00% |
200 |
2024/1/25 |
1,209 |
1,209 |
1,208 |
1,208 |
-0.08% |
300 |
2024/1/24 |
1,208 |
1,209 |
1,202 |
1,209 |
+0.08% |
1,100 |
2024/1/23 |
1,205 |
1,208 |
1,200 |
1,208 |
+1.09% |
2,300 |
2024/1/22 |
1,183 |
1,195 |
1,183 |
1,195 |
+1.01% |
700 |
2024/1/19 |
1,182 |
1,198 |
1,182 |
1,183 |
+0.08% |
700 |
2024/1/18 |
1,195 |
1,195 |
1,182 |
1,182 |
-1.09% |
2,600 |
2024/1/17 |
1,210 |
1,210 |
1,195 |
1,195 |
-0.99% |
1,200 |
2024/1/16 |
1,208 |
1,215 |
1,192 |
1,207 |
+0.00% |
3,900 |
2024/1/15 |
1,214 |
1,217 |
1,207 |
1,207 |
+1.34% |
2,000 |
2024/1/12 |
1,170 |
1,213 |
1,170 |
1,191 |
+2.23% |
2,100 |
2024/1/11 |
1,216 |
1,216 |
1,165 |
1,165 |
-3.88% |
900 |
2024/1/10 |
1,205 |
1,212 |
1,205 |
1,212 |
+0.58% |
800 |
2024/1/9 |
1,229 |
1,229 |
1,198 |
1,205 |
-1.95% |
1,300 |
2024/1/5 |
1,229 |
1,229 |
1,226 |
1,229 |
+0.24% |
500 |
2024/1/4 |
1,197 |
1,226 |
1,197 |
1,226 |
+2.25% |
800 |
2023/12/29 |
1,176 |
1,199 |
1,146 |
1,199 |
+2.65% |
2,400 |
2023/12/28 |
1,134 |
1,180 |
1,134 |
1,168 |
+3.00% |
1,900 |
2023/12/27 |
1,150 |
1,151 |
1,132 |
1,134 |
-2.99% |
8,100 |
2023/12/26 |
1,181 |
1,198 |
1,168 |
1,169 |
-1.76% |
2,200 |
2023/12/25 |
1,200 |
1,200 |
1,168 |
1,190 |
-0.83% |
1,700 |
2023/12/22 |
1,183 |
1,200 |
1,183 |
1,200 |
+1.69% |
4,600 |
2023/12/21 |
1,166 |
1,180 |
1,166 |
1,180 |
+1.20% |
4,100 |
2023/12/20 |
1,167 |
1,176 |
1,161 |
1,166 |
-0.09% |
4,200 |
2023/12/19 |
1,221 |
1,221 |
1,167 |
1,167 |
-3.55% |
4,900 |
2023/12/18 |
1,207 |
1,210 |
1,167 |
1,210 |
+0.25% |
2,600 |
2023/12/15 |
1,205 |
1,220 |
1,205 |
1,207 |
+0.50% |
3,000 |
2023/12/14 |
1,219 |
1,219 |
1,201 |
1,201 |
-1.48% |
900 |
2023/12/13 |
1,197 |
1,219 |
1,197 |
1,219 |
+1.84% |
4,300 |
2023/12/12 |
1,200 |
1,200 |
1,180 |
1,197 |
-0.25% |
2,000 |
2023/12/11 |
1,204 |
1,204 |
1,200 |
1,200 |
-0.66% |
2,700 |
2023/12/8 |
1,209 |
1,209 |
1,205 |
1,208 |
-0.08% |
800 |
2023/12/7 |
1,220 |
1,220 |
1,209 |
1,209 |
-0.90% |
2,000 |
2023/12/6 |
1,220 |
1,230 |
1,211 |
1,220 |
+1.75% |
3,000 |
2023/12/5 |
1,175 |
1,200 |
1,175 |
1,199 |
+2.04% |
3,300 |
2023/12/4 |
1,165 |
1,175 |
1,151 |
1,175 |
+0.86% |
3,800 |
2023/12/1 |
1,144 |
1,173 |
1,144 |
1,165 |
+2.28% |
12,900 |
2023/11/30 |
1,139 |
1,139 |
1,139 |
1,139 |
+0.00% |
400 |
2023/11/29 |
1,137 |
1,139 |
1,137 |
1,139 |
+0.18% |
300 |
2023/11/28 |
1,137 |
1,137 |
1,137 |
1,137 |
-1.13% |
700 |
2023/11/27 |
1,144 |
1,150 |
1,144 |
1,150 |
+0.00% |
600 |
2023/11/24 |
1,165 |
1,165 |
1,136 |
1,150 |
-1.29% |
2,500 |
2023/11/22 |
1,151 |
1,165 |
1,151 |
1,165 |
+0.00% |
2,000 |
2023/11/21 |
1,165 |
1,165 |
1,165 |
1,165 |
+0.00% |
300 |
2023/11/20 |
1,163 |
1,165 |
1,163 |
1,165 |
+1.30% |
4,200 |
2023/11/17 |
1,152 |
1,158 |
1,145 |
1,150 |
-0.17% |
800 |
2023/11/16 |
1,145 |
1,152 |
1,145 |
1,152 |
-0.17% |
800 |
2023/11/15 |
1,162 |
1,162 |
1,154 |
1,154 |
-0.52% |
1,100 |
2023/11/14 |
1,160 |
1,160 |
1,149 |
1,160 |
+0.87% |
1,200 |
2023/11/13 |
1,164 |
1,164 |
1,146 |
1,150 |
-1.20% |
600 |
2023/11/10 |
1,142 |
1,168 |
1,142 |
1,164 |
+2.02% |
400 |
2023/11/9 |
1,142 |
1,142 |
1,141 |
1,141 |
-0.09% |
200 |
2023/11/8 |
1,151 |
1,181 |
1,141 |
1,142 |
-0.52% |
2,700 |
2023/11/7 |
1,137 |
1,200 |
1,137 |
1,148 |
+1.32% |
1,500 |
2023/11/6 |
1,130 |
1,133 |
1,130 |
1,133 |
+0.27% |
1,000 |
2023/11/2 |
1,133 |
1,133 |
1,130 |
1,130 |
+0.00% |
300 |
2023/11/1 |
1,127 |
1,149 |
1,127 |
1,130 |
+0.27% |
500 |
2023/10/31 |
1,151 |
1,151 |
1,127 |
1,127 |
-2.09% |
300 |
2023/10/30 |
1,131 |
1,157 |
1,130 |
1,151 |
+1.77% |
700 |
2023/10/27 |
1,131 |
1,131 |
1,131 |
1,131 |
+0.00% |
200 |
2023/10/26 |
1,131 |
1,131 |
1,131 |
1,131 |
+0.00% |
100 |
2023/10/25 |
1,125 |
1,131 |
1,125 |
1,131 |
+0.35% |
600 |
2023/10/24 |
1,130 |
1,131 |
1,127 |
1,127 |
-0.44% |
2,100 |
2023/10/23 |
1,138 |
1,139 |
1,132 |
1,132 |
-0.44% |
1,000 |
2023/10/20 |
1,140 |
1,140 |
1,134 |
1,137 |
-1.98% |
1,100 |
2023/10/19 |
1,176 |
1,176 |
1,160 |
1,160 |
+0.78% |
700 |
2023/10/18 |
1,163 |
1,163 |
1,151 |
1,151 |
-1.62% |
500 |
2023/10/17 |
1,159 |
1,170 |
1,159 |
1,170 |
+0.95% |
600 |
2023/10/16 |
1,190 |
1,190 |
1,150 |
1,159 |
-2.61% |
1,200 |
2023/10/13 |
1,200 |
1,200 |
1,181 |
1,190 |
-0.83% |
900 |
2023/10/12 |
1,220 |
1,220 |
1,200 |
1,200 |
-0.08% |
600 |
2023/10/11 |
1,228 |
1,228 |
1,201 |
1,201 |
+0.08% |
1,100 |
2023/10/10 |
1,200 |
1,200 |
1,200 |
1,200 |
+0.00% |
400 |
2023/10/6 |
1,210 |
1,210 |
1,200 |
1,200 |
+0.17% |
400 |
2023/10/5 |
1,189 |
1,198 |
1,182 |
1,198 |
+0.76% |
800 |
2023/10/4 |
1,243 |
1,243 |
1,189 |
1,189 |
-4.88% |
2,300 |
2023/10/3 |
1,250 |
1,251 |
1,249 |
1,250 |
-2.11% |
600 |
2023/10/2 |
1,240 |
1,277 |
1,240 |
1,277 |
+3.57% |
1,300 |
2023/9/29 |
1,236 |
1,237 |
1,233 |
1,233 |
-0.32% |
700 |
2023/9/28 |
1,235 |
1,237 |
1,235 |
1,237 |
+2.06% |
500 |
2023/9/27 |
1,230 |
1,230 |
1,212 |
1,212 |
-1.14% |
400 |
2023/9/26 |
1,205 |
1,226 |
1,205 |
1,226 |
+1.74% |
400 |
2023/9/25 |
1,201 |
1,205 |
1,201 |
1,205 |
+0.33% |
200 |
|