日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
850 |
860 |
842 |
858 |
+0.94% |
4,800 |
2024/3/28 |
850 |
858 |
850 |
850 |
-0.47% |
1,800 |
2024/3/27 |
859 |
859 |
844 |
854 |
-0.58% |
2,700 |
2024/3/26 |
862 |
869 |
850 |
859 |
-0.12% |
4,400 |
2024/3/25 |
858 |
870 |
858 |
860 |
+0.23% |
5,100 |
2024/3/22 |
850 |
860 |
846 |
858 |
+1.42% |
5,000 |
2024/3/21 |
836 |
846 |
832 |
846 |
+2.55% |
7,600 |
2024/3/19 |
816 |
828 |
816 |
825 |
+1.60% |
6,400 |
2024/3/18 |
804 |
823 |
804 |
812 |
-0.73% |
2,900 |
2024/3/15 |
825 |
825 |
810 |
818 |
-1.45% |
3,700 |
2024/3/14 |
834 |
834 |
820 |
830 |
+1.34% |
6,600 |
2024/3/13 |
826 |
826 |
814 |
819 |
-0.12% |
900 |
2024/3/12 |
819 |
825 |
808 |
820 |
+0.24% |
3,800 |
2024/3/11 |
825 |
825 |
816 |
818 |
-1.21% |
2,100 |
2024/3/8 |
830 |
830 |
825 |
828 |
+1.60% |
1,100 |
2024/3/7 |
832 |
832 |
815 |
815 |
-1.09% |
4,000 |
2024/3/6 |
804 |
836 |
804 |
824 |
+1.60% |
4,700 |
2024/3/5 |
820 |
835 |
800 |
811 |
-1.70% |
7,700 |
2024/3/4 |
848 |
848 |
825 |
825 |
-1.43% |
6,700 |
2024/3/1 |
841 |
841 |
825 |
837 |
+1.33% |
3,800 |
2024/2/29 |
830 |
843 |
826 |
826 |
-1.78% |
5,000 |
2024/2/28 |
838 |
851 |
830 |
841 |
-0.47% |
5,500 |
2024/2/27 |
840 |
857 |
832 |
845 |
+0.12% |
6,700 |
2024/2/26 |
837 |
844 |
825 |
844 |
+0.96% |
5,600 |
2024/2/22 |
850 |
850 |
831 |
836 |
-3.46% |
6,500 |
2024/2/21 |
861 |
866 |
832 |
866 |
+1.17% |
12,100 |
2024/2/20 |
857 |
868 |
854 |
856 |
+0.12% |
4,300 |
2024/2/19 |
866 |
871 |
846 |
855 |
+2.27% |
11,200 |
2024/2/16 |
807 |
844 |
807 |
836 |
+3.72% |
14,400 |
2024/2/15 |
820 |
823 |
798 |
806 |
-5.62% |
26,700 |
2024/2/14 |
861 |
862 |
840 |
854 |
-0.35% |
13,400 |
2024/2/13 |
908 |
908 |
855 |
857 |
-6.13% |
28,900 |
2024/2/9 |
953 |
953 |
910 |
913 |
-2.87% |
11,900 |
2024/2/8 |
952 |
952 |
929 |
940 |
-1.36% |
19,100 |
2024/2/7 |
973 |
973 |
953 |
953 |
-2.06% |
5,200 |
2024/2/6 |
973 |
989 |
973 |
973 |
+0.00% |
5,000 |
2024/2/5 |
982 |
989 |
966 |
973 |
-0.92% |
6,900 |
2024/2/2 |
960 |
984 |
959 |
982 |
+3.48% |
10,100 |
2024/2/1 |
975 |
981 |
940 |
949 |
-3.85% |
23,100 |
2024/1/31 |
996 |
1,033 |
984 |
987 |
+0.61% |
20,500 |
2024/1/30 |
992 |
999 |
981 |
981 |
-0.30% |
4,500 |
2024/1/29 |
1,006 |
1,006 |
980 |
984 |
-1.99% |
10,200 |
2024/1/26 |
976 |
1,005 |
961 |
1,004 |
+2.87% |
22,400 |
2024/1/25 |
1,018 |
1,018 |
964 |
976 |
-2.89% |
18,600 |
2024/1/24 |
960 |
1,009 |
960 |
1,005 |
+4.69% |
28,200 |
2024/1/23 |
969 |
983 |
960 |
960 |
+0.00% |
12,100 |
2024/1/22 |
957 |
975 |
945 |
960 |
+3.45% |
17,000 |
2024/1/19 |
928 |
945 |
907 |
928 |
+0.32% |
19,600 |
2024/1/18 |
951 |
974 |
925 |
925 |
-0.22% |
16,500 |
2024/1/17 |
1,030 |
1,056 |
927 |
927 |
-9.12% |
53,600 |
2024/1/16 |
1,065 |
1,065 |
1,018 |
1,020 |
-3.50% |
21,600 |
2024/1/15 |
1,069 |
1,069 |
1,016 |
1,057 |
+1.05% |
31,400 |
2024/1/12 |
1,012 |
1,094 |
1,011 |
1,046 |
+4.81% |
113,800 |
2024/1/11 |
1,010 |
1,037 |
991 |
998 |
-1.48% |
31,300 |
2024/1/10 |
1,029 |
1,047 |
1,013 |
1,013 |
-3.43% |
27,700 |
2024/1/9 |
1,057 |
1,104 |
1,039 |
1,049 |
+0.38% |
88,500 |
2024/1/5 |
999 |
1,130 |
943 |
1,045 |
+3.06% |
383,500 |
2024/1/4 |
873 |
1,030 |
863 |
1,014 |
+15.23% |
442,400 |
2023/12/29 |
882 |
888 |
879 |
880 |
-1.57% |
3,400 |
2023/12/28 |
895 |
899 |
885 |
894 |
+1.25% |
3,900 |
2023/12/27 |
904 |
909 |
883 |
883 |
-0.45% |
12,600 |
2023/12/26 |
855 |
887 |
855 |
887 |
+3.74% |
22,100 |
2023/12/25 |
898 |
898 |
851 |
855 |
-4.89% |
18,200 |
2023/12/22 |
898 |
900 |
873 |
899 |
+0.11% |
10,300 |
2023/12/21 |
896 |
922 |
888 |
898 |
-2.18% |
19,700 |
2023/12/20 |
918 |
922 |
898 |
918 |
+0.99% |
9,800 |
2023/12/19 |
928 |
928 |
904 |
909 |
-0.76% |
8,400 |
2023/12/18 |
924 |
955 |
895 |
916 |
+0.77% |
39,200 |
2023/12/15 |
892 |
909 |
883 |
909 |
+2.83% |
2,800 |
2023/12/14 |
902 |
917 |
882 |
884 |
-3.39% |
8,500 |
2023/12/13 |
900 |
961 |
900 |
915 |
+1.10% |
36,100 |
2023/12/12 |
883 |
919 |
883 |
905 |
+2.38% |
10,700 |
2023/12/11 |
870 |
898 |
870 |
884 |
+1.73% |
5,500 |
2023/12/8 |
877 |
877 |
854 |
869 |
-0.91% |
12,700 |
2023/12/7 |
895 |
895 |
870 |
877 |
-2.45% |
14,800 |
2023/12/6 |
898 |
905 |
898 |
899 |
-1.53% |
7,000 |
2023/12/5 |
913 |
913 |
904 |
913 |
-0.65% |
1,900 |
2023/12/4 |
914 |
919 |
902 |
919 |
+0.55% |
4,100 |
2023/12/1 |
915 |
926 |
910 |
914 |
-1.51% |
3,100 |
2023/11/30 |
911 |
928 |
899 |
928 |
+1.87% |
7,900 |
2023/11/29 |
941 |
941 |
905 |
911 |
-1.62% |
10,100 |
2023/11/28 |
906 |
988 |
896 |
926 |
+1.98% |
50,800 |
2023/11/27 |
933 |
933 |
886 |
908 |
-2.58% |
18,400 |
2023/11/24 |
914 |
941 |
895 |
932 |
+1.64% |
15,300 |
2023/11/22 |
926 |
926 |
904 |
917 |
-1.08% |
13,700 |
2023/11/21 |
896 |
940 |
889 |
927 |
+7.04% |
39,500 |
2023/11/20 |
860 |
887 |
855 |
866 |
+2.49% |
19,200 |
2023/11/17 |
857 |
866 |
844 |
845 |
-0.59% |
16,400 |
2023/11/16 |
849 |
875 |
845 |
850 |
+0.59% |
19,300 |
2023/11/15 |
831 |
866 |
826 |
845 |
-0.12% |
36,900 |
2023/11/14 |
865 |
875 |
835 |
846 |
-1.51% |
30,900 |
2023/11/13 |
898 |
949 |
855 |
859 |
-0.81% |
71,600 |
2023/11/10 |
884 |
885 |
858 |
866 |
-2.04% |
23,400 |
2023/11/9 |
916 |
945 |
875 |
884 |
-4.02% |
51,500 |
2023/11/8 |
933 |
954 |
910 |
921 |
-4.36% |
78,100 |
2023/11/7 |
881 |
988 |
881 |
963 |
+9.93% |
183,100 |
2023/11/6 |
892 |
940 |
865 |
876 |
-0.79% |
155,300 |
2023/11/2 |
826 |
980 |
826 |
883 |
+6.39% |
200,300 |
2023/11/1 |
832 |
844 |
821 |
830 |
+0.00% |
19,100 |
2023/10/31 |
820 |
853 |
813 |
830 |
+1.10% |
29,500 |
2023/10/30 |
830 |
860 |
818 |
821 |
-2.49% |
43,800 |
2023/10/27 |
881 |
882 |
836 |
842 |
-4.97% |
83,500 |
2023/10/26 |
963 |
979 |
885 |
886 |
-9.41% |
125,400 |
2023/10/25 |
1,004 |
1,028 |
963 |
978 |
-2.59% |
114,300 |
2023/10/24 |
1,056 |
1,073 |
993 |
1,004 |
-7.55% |
188,400 |
2023/10/23 |
1,130 |
1,243 |
1,069 |
1,086 |
-5.40% |
985,800 |
2023/10/20 |
1,460 |
1,460 |
1,122 |
1,148 |
-24.57% |
1,785,600 |
2023/10/19 |
1,349 |
1,550 |
1,291 |
1,522 |
+10.37% |
1,864,700 |
2023/10/18 |
1,379 |
1,379 |
1,379 |
1,379 |
+27.80% |
42,100 |
2023/10/17 |
1,111 |
1,111 |
1,075 |
1,079 |
+1.31% |
5,600 |
2023/10/16 |
1,115 |
1,120 |
1,055 |
1,065 |
-4.91% |
10,300 |
2023/10/13 |
1,129 |
1,144 |
1,120 |
1,120 |
-1.15% |
2,100 |
2023/10/12 |
1,133 |
1,162 |
1,131 |
1,133 |
-0.79% |
3,700 |
2023/10/11 |
1,175 |
1,181 |
1,140 |
1,142 |
-1.72% |
4,100 |
2023/10/10 |
1,137 |
1,175 |
1,135 |
1,162 |
+2.92% |
5,600 |
2023/10/6 |
1,100 |
1,138 |
1,100 |
1,129 |
+0.00% |
3,600 |
2023/10/5 |
1,141 |
1,141 |
1,115 |
1,129 |
-1.05% |
3,900 |
2023/10/4 |
1,129 |
1,141 |
1,100 |
1,141 |
+1.06% |
5,300 |
2023/10/3 |
1,199 |
1,199 |
1,129 |
1,129 |
-6.31% |
7,600 |
2023/10/2 |
1,242 |
1,249 |
1,152 |
1,205 |
-0.58% |
10,900 |
2023/9/29 |
1,190 |
1,240 |
1,186 |
1,212 |
+4.48% |
13,300 |
2023/9/28 |
1,132 |
1,172 |
1,132 |
1,160 |
+2.11% |
2,800 |
2023/9/27 |
1,137 |
1,180 |
1,136 |
1,136 |
-1.47% |
4,900 |
|