日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
1,019 |
1,019 |
1,019 |
1,019 |
-1.45% |
100 |
2024/3/27 |
1,034 |
1,034 |
1,034 |
1,034 |
+0.10% |
200 |
2024/3/26 |
1,035 |
1,035 |
1,033 |
1,033 |
+0.49% |
1,000 |
2024/3/25 |
1,028 |
1,028 |
1,028 |
1,028 |
+1.28% |
1,300 |
2024/3/21 |
1,018 |
1,018 |
1,015 |
1,015 |
+0.50% |
1,100 |
2024/3/18 |
1,010 |
1,010 |
1,010 |
1,010 |
+0.00% |
300 |
2024/3/15 |
1,010 |
1,010 |
1,010 |
1,010 |
+0.40% |
100 |
2024/3/13 |
1,007 |
1,007 |
1,006 |
1,006 |
-0.20% |
200 |
2024/3/11 |
1,010 |
1,010 |
1,007 |
1,008 |
+0.10% |
600 |
2024/3/8 |
1,013 |
1,013 |
1,007 |
1,007 |
-0.98% |
500 |
2024/3/7 |
1,017 |
1,017 |
1,017 |
1,017 |
+0.10% |
700 |
2024/3/6 |
1,031 |
1,031 |
1,016 |
1,016 |
-1.45% |
400 |
2024/3/5 |
1,033 |
1,033 |
1,031 |
1,031 |
-1.25% |
300 |
2024/3/4 |
1,069 |
1,069 |
1,032 |
1,044 |
+0.19% |
3,300 |
2024/3/1 |
991 |
1,130 |
991 |
1,042 |
+6.33% |
16,500 |
2024/2/29 |
1,002 |
1,002 |
980 |
980 |
-2.00% |
1,100 |
2024/2/28 |
1,028 |
1,028 |
1,000 |
1,000 |
-2.72% |
1,700 |
2024/2/27 |
1,028 |
1,028 |
1,028 |
1,028 |
-0.48% |
200 |
2024/2/26 |
988 |
1,033 |
988 |
1,033 |
+4.45% |
5,100 |
2024/2/22 |
973 |
989 |
971 |
989 |
+1.64% |
1,500 |
2024/2/21 |
972 |
987 |
972 |
973 |
-1.42% |
1,500 |
2024/2/20 |
985 |
987 |
985 |
987 |
+0.20% |
400 |
2024/2/19 |
965 |
985 |
965 |
985 |
+2.71% |
3,500 |
2024/2/16 |
958 |
968 |
955 |
959 |
+0.10% |
1,500 |
2024/2/15 |
981 |
981 |
931 |
958 |
-0.83% |
11,000 |
2024/2/14 |
953 |
1,050 |
950 |
966 |
+1.58% |
29,700 |
2024/2/13 |
937 |
951 |
937 |
951 |
+2.70% |
1,000 |
2024/2/9 |
931 |
931 |
926 |
926 |
-0.43% |
1,500 |
2024/2/8 |
930 |
930 |
930 |
930 |
+0.00% |
100 |
2024/2/6 |
937 |
937 |
930 |
930 |
-1.59% |
1,200 |
2024/2/5 |
937 |
945 |
934 |
945 |
+0.85% |
1,400 |
2024/2/2 |
944 |
945 |
937 |
937 |
-0.74% |
3,000 |
2024/2/1 |
943 |
944 |
933 |
944 |
-1.46% |
1,100 |
2024/1/29 |
958 |
958 |
958 |
958 |
+1.27% |
300 |
2024/1/26 |
935 |
946 |
935 |
946 |
+1.18% |
700 |
2024/1/25 |
945 |
945 |
929 |
935 |
-1.06% |
1,500 |
2024/1/22 |
959 |
959 |
944 |
945 |
-1.46% |
400 |
2024/1/19 |
960 |
960 |
959 |
959 |
-0.10% |
200 |
2024/1/16 |
960 |
960 |
960 |
960 |
+0.00% |
300 |
2024/1/15 |
962 |
962 |
950 |
960 |
+0.52% |
900 |
2024/1/12 |
938 |
955 |
934 |
955 |
+1.92% |
1,800 |
2024/1/11 |
937 |
937 |
937 |
937 |
+0.43% |
100 |
2024/1/10 |
945 |
945 |
933 |
933 |
-1.17% |
400 |
2024/1/9 |
943 |
952 |
943 |
944 |
-0.94% |
1,100 |
2024/1/5 |
945 |
953 |
940 |
953 |
+1.38% |
1,200 |
2024/1/4 |
955 |
955 |
940 |
940 |
+0.00% |
1,100 |
2023/12/29 |
940 |
940 |
940 |
940 |
+0.00% |
300 |
2023/12/28 |
955 |
965 |
935 |
940 |
-0.53% |
400 |
2023/12/27 |
945 |
945 |
945 |
945 |
+0.21% |
200 |
2023/12/26 |
943 |
943 |
943 |
943 |
-0.21% |
100 |
2023/12/25 |
945 |
945 |
945 |
945 |
+0.00% |
2,500 |
2023/12/22 |
945 |
945 |
945 |
945 |
+0.00% |
100 |
2023/12/20 |
945 |
945 |
945 |
945 |
-0.42% |
100 |
2023/12/19 |
949 |
949 |
949 |
949 |
-0.42% |
300 |
2023/12/18 |
935 |
953 |
929 |
953 |
+0.32% |
2,100 |
2023/12/15 |
928 |
951 |
928 |
950 |
+4.05% |
8,200 |
2023/12/14 |
913 |
913 |
913 |
913 |
+0.00% |
300 |
2023/12/13 |
913 |
913 |
913 |
913 |
-0.11% |
200 |
2023/12/12 |
914 |
914 |
914 |
914 |
+0.11% |
300 |
2023/12/11 |
916 |
916 |
913 |
913 |
+0.55% |
200 |
2023/12/8 |
920 |
920 |
908 |
908 |
-1.30% |
1,300 |
2023/12/6 |
920 |
920 |
920 |
920 |
+0.22% |
200 |
2023/12/5 |
920 |
920 |
918 |
918 |
-0.22% |
3,100 |
2023/11/30 |
920 |
920 |
920 |
920 |
+0.22% |
100 |
2023/11/28 |
918 |
918 |
918 |
918 |
+0.00% |
100 |
2023/11/27 |
916 |
935 |
916 |
918 |
+0.55% |
1,600 |
2023/11/24 |
912 |
915 |
912 |
913 |
+0.11% |
800 |
2023/11/21 |
909 |
929 |
909 |
912 |
-0.76% |
1,700 |
2023/11/20 |
912 |
919 |
912 |
919 |
+0.77% |
18,500 |
2023/11/17 |
912 |
912 |
912 |
912 |
-0.65% |
200 |
2023/11/16 |
919 |
919 |
912 |
918 |
+0.66% |
300 |
2023/11/15 |
924 |
924 |
912 |
912 |
+0.77% |
1,900 |
2023/11/14 |
948 |
984 |
902 |
905 |
-4.44% |
18,500 |
2023/11/13 |
918 |
947 |
918 |
947 |
+2.38% |
1,900 |
2023/11/9 |
925 |
925 |
925 |
925 |
+0.54% |
100 |
2023/11/8 |
920 |
920 |
920 |
920 |
-0.54% |
100 |
2023/11/7 |
920 |
925 |
920 |
925 |
-2.22% |
1,600 |
2023/11/1 |
936 |
946 |
936 |
946 |
+1.18% |
400 |
2023/10/31 |
935 |
935 |
935 |
935 |
-0.11% |
400 |
2023/10/27 |
929 |
936 |
929 |
936 |
+0.86% |
300 |
2023/10/26 |
928 |
928 |
928 |
928 |
+0.22% |
400 |
2023/10/25 |
924 |
926 |
924 |
926 |
+1.20% |
300 |
2023/10/24 |
926 |
926 |
915 |
915 |
-2.76% |
1,100 |
2023/10/23 |
939 |
959 |
926 |
941 |
-1.36% |
1,900 |
2023/10/20 |
924 |
954 |
924 |
954 |
+4.15% |
2,200 |
2023/10/19 |
917 |
917 |
916 |
916 |
-0.87% |
500 |
2023/10/18 |
920 |
924 |
920 |
924 |
+0.11% |
600 |
2023/10/16 |
926 |
926 |
923 |
923 |
-0.32% |
400 |
2023/10/12 |
923 |
930 |
923 |
926 |
-1.28% |
1,000 |
2023/10/11 |
930 |
938 |
930 |
938 |
+0.86% |
300 |
2023/10/10 |
930 |
930 |
930 |
930 |
-0.11% |
300 |
2023/10/6 |
931 |
931 |
931 |
931 |
+0.22% |
200 |
2023/10/5 |
930 |
930 |
929 |
929 |
-0.21% |
300 |
2023/10/4 |
933 |
933 |
931 |
931 |
-1.59% |
300 |
2023/10/3 |
946 |
946 |
935 |
946 |
-1.25% |
400 |
2023/10/2 |
952 |
958 |
950 |
958 |
+1.27% |
1,900 |
2023/9/29 |
942 |
946 |
940 |
946 |
+0.21% |
500 |
2023/9/27 |
944 |
944 |
944 |
944 |
+0.00% |
100 |
2023/9/26 |
950 |
950 |
944 |
944 |
-1.05% |
400 |
2023/9/25 |
954 |
954 |
954 |
954 |
+0.00% |
200 |
2023/9/22 |
957 |
957 |
940 |
954 |
+0.32% |
900 |
2023/9/21 |
921 |
952 |
921 |
951 |
+2.04% |
20,000 |
2023/9/20 |
932 |
932 |
932 |
932 |
+0.00% |
100 |
2023/9/19 |
922 |
932 |
922 |
932 |
+1.97% |
700 |
2023/9/14 |
913 |
917 |
913 |
914 |
-0.76% |
1,400 |
2023/9/13 |
921 |
922 |
921 |
921 |
+0.11% |
700 |
2023/9/12 |
920 |
920 |
920 |
920 |
-0.11% |
800 |
2023/9/11 |
921 |
921 |
921 |
921 |
-0.54% |
100 |
2023/9/7 |
935 |
935 |
926 |
926 |
+1.54% |
400 |
2023/9/6 |
929 |
929 |
912 |
912 |
-1.83% |
1,300 |
2023/9/5 |
936 |
936 |
929 |
929 |
-0.85% |
500 |
2023/9/4 |
937 |
937 |
937 |
937 |
+0.00% |
100 |
2023/9/1 |
920 |
937 |
920 |
937 |
+1.85% |
1,200 |
2023/8/31 |
920 |
921 |
920 |
920 |
-1.60% |
500 |
2023/8/28 |
935 |
935 |
935 |
935 |
+0.32% |
600 |
2023/8/25 |
932 |
932 |
932 |
932 |
+2.87% |
1,000 |
2023/8/24 |
909 |
909 |
906 |
906 |
+0.11% |
500 |
2023/8/23 |
905 |
905 |
905 |
905 |
-0.44% |
100 |
2023/8/22 |
900 |
909 |
898 |
909 |
+0.89% |
1,100 |
2023/8/21 |
912 |
912 |
901 |
901 |
-1.31% |
200 |
2023/8/18 |
913 |
913 |
913 |
913 |
+0.11% |
100 |
2023/8/17 |
914 |
914 |
912 |
912 |
+0.00% |
600 |
2023/8/16 |
912 |
912 |
912 |
912 |
-0.11% |
700 |
|