日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
980 |
994 |
980 |
980 |
-2.87% |
32,700 |
2024/3/27 |
1,014 |
1,021 |
1,009 |
1,009 |
-0.49% |
18,300 |
2024/3/26 |
1,020 |
1,020 |
1,010 |
1,014 |
-0.78% |
10,700 |
2024/3/25 |
1,008 |
1,026 |
1,003 |
1,022 |
+2.40% |
22,000 |
2024/3/22 |
991 |
1,004 |
991 |
998 |
+0.20% |
20,000 |
2024/3/21 |
990 |
996 |
986 |
996 |
+1.22% |
21,600 |
2024/3/19 |
990 |
990 |
980 |
984 |
-0.61% |
10,300 |
2024/3/18 |
974 |
990 |
974 |
990 |
+1.12% |
17,100 |
2024/3/15 |
975 |
980 |
972 |
979 |
+0.10% |
4,100 |
2024/3/14 |
970 |
980 |
970 |
978 |
+0.41% |
8,800 |
2024/3/13 |
974 |
978 |
970 |
974 |
+0.10% |
4,700 |
2024/3/12 |
968 |
977 |
967 |
973 |
+0.31% |
4,100 |
2024/3/11 |
978 |
980 |
965 |
970 |
-0.82% |
21,500 |
2024/3/8 |
970 |
983 |
970 |
978 |
-0.71% |
10,700 |
2024/3/7 |
984 |
986 |
977 |
985 |
+0.20% |
8,800 |
2024/3/6 |
974 |
983 |
974 |
983 |
+0.82% |
8,000 |
2024/3/5 |
975 |
978 |
967 |
975 |
+0.00% |
11,600 |
2024/3/4 |
973 |
979 |
967 |
975 |
+0.10% |
9,800 |
2024/3/1 |
973 |
982 |
970 |
974 |
-0.20% |
14,600 |
2024/2/29 |
979 |
985 |
973 |
976 |
-0.51% |
14,000 |
2024/2/28 |
983 |
985 |
980 |
981 |
-0.30% |
9,700 |
2024/2/27 |
990 |
990 |
984 |
984 |
+0.10% |
9,400 |
2024/2/26 |
990 |
990 |
983 |
983 |
-0.30% |
8,900 |
2024/2/22 |
988 |
988 |
982 |
986 |
+0.00% |
8,300 |
2024/2/21 |
988 |
989 |
982 |
986 |
+0.92% |
5,300 |
2024/2/20 |
982 |
988 |
974 |
977 |
-0.41% |
16,200 |
2024/2/19 |
964 |
982 |
964 |
981 |
+1.76% |
13,100 |
2024/2/16 |
967 |
973 |
963 |
964 |
+0.21% |
14,700 |
2024/2/15 |
966 |
966 |
956 |
962 |
-0.41% |
14,800 |
2024/2/14 |
965 |
971 |
958 |
966 |
-0.21% |
17,100 |
2024/2/13 |
975 |
983 |
965 |
968 |
-0.41% |
24,700 |
2024/2/9 |
1,015 |
1,020 |
953 |
972 |
-3.76% |
91,000 |
2024/2/8 |
1,013 |
1,019 |
1,005 |
1,010 |
-0.10% |
13,400 |
2024/2/7 |
1,009 |
1,013 |
1,004 |
1,011 |
+0.20% |
6,300 |
2024/2/6 |
1,013 |
1,013 |
1,004 |
1,009 |
+0.40% |
12,200 |
2024/2/5 |
995 |
1,013 |
995 |
1,005 |
+1.11% |
18,800 |
2024/2/2 |
995 |
995 |
985 |
994 |
+0.40% |
6,500 |
2024/2/1 |
992 |
995 |
984 |
990 |
-0.20% |
6,500 |
2024/1/31 |
987 |
992 |
984 |
992 |
+0.51% |
10,600 |
2024/1/30 |
986 |
990 |
984 |
987 |
+0.10% |
7,700 |
2024/1/29 |
981 |
986 |
980 |
986 |
+1.02% |
5,800 |
2024/1/26 |
980 |
980 |
974 |
976 |
-0.61% |
5,000 |
2024/1/25 |
980 |
983 |
977 |
982 |
+0.20% |
3,800 |
2024/1/24 |
984 |
984 |
975 |
980 |
-0.20% |
3,100 |
2024/1/23 |
986 |
986 |
976 |
982 |
-0.41% |
8,400 |
2024/1/22 |
980 |
987 |
976 |
986 |
+0.92% |
17,300 |
2024/1/19 |
983 |
983 |
969 |
977 |
-0.20% |
13,800 |
2024/1/18 |
979 |
980 |
971 |
979 |
+0.41% |
10,100 |
2024/1/17 |
980 |
980 |
971 |
975 |
-0.41% |
6,500 |
2024/1/16 |
981 |
981 |
966 |
979 |
+0.51% |
10,800 |
2024/1/15 |
965 |
975 |
963 |
974 |
+1.67% |
20,100 |
2024/1/12 |
991 |
994 |
942 |
958 |
-3.62% |
76,000 |
2024/1/11 |
994 |
999 |
991 |
994 |
+0.40% |
6,700 |
2024/1/10 |
994 |
994 |
984 |
990 |
+0.51% |
12,700 |
2024/1/9 |
1,000 |
1,000 |
978 |
985 |
-1.10% |
26,200 |
2024/1/5 |
998 |
1,000 |
989 |
996 |
+0.30% |
7,400 |
2024/1/4 |
986 |
998 |
978 |
993 |
+1.02% |
13,700 |
2023/12/29 |
980 |
990 |
980 |
983 |
+0.00% |
4,800 |
2023/12/28 |
993 |
993 |
977 |
983 |
+0.51% |
4,600 |
2023/12/27 |
966 |
978 |
965 |
978 |
+0.93% |
7,400 |
2023/12/26 |
970 |
973 |
965 |
969 |
+0.21% |
5,800 |
2023/12/25 |
970 |
974 |
965 |
967 |
-0.10% |
5,400 |
2023/12/22 |
980 |
987 |
966 |
968 |
-1.22% |
7,300 |
2023/12/21 |
980 |
990 |
979 |
980 |
-1.11% |
3,200 |
2023/12/20 |
1,000 |
1,000 |
985 |
991 |
-0.80% |
9,600 |
2023/12/19 |
997 |
999 |
977 |
999 |
+2.25% |
12,800 |
2023/12/18 |
996 |
996 |
959 |
977 |
-0.51% |
7,000 |
2023/12/15 |
964 |
982 |
964 |
982 |
+1.87% |
7,500 |
2023/12/14 |
962 |
973 |
951 |
964 |
-0.10% |
12,900 |
2023/12/13 |
981 |
981 |
962 |
965 |
-1.43% |
11,100 |
2023/12/12 |
994 |
994 |
975 |
979 |
-0.71% |
10,000 |
2023/12/11 |
1,008 |
1,008 |
979 |
986 |
-0.90% |
8,000 |
2023/12/8 |
1,011 |
1,011 |
981 |
995 |
-1.58% |
14,200 |
2023/12/7 |
1,010 |
1,013 |
1,001 |
1,011 |
+0.30% |
7,900 |
2023/12/6 |
1,005 |
1,015 |
1,000 |
1,008 |
+0.60% |
17,800 |
2023/12/5 |
988 |
1,005 |
980 |
1,002 |
+1.31% |
10,600 |
2023/12/4 |
973 |
990 |
970 |
989 |
+1.44% |
9,600 |
2023/12/1 |
950 |
975 |
950 |
975 |
+2.63% |
14,200 |
2023/11/30 |
944 |
951 |
944 |
950 |
+0.42% |
5,700 |
2023/11/29 |
944 |
952 |
941 |
946 |
-0.42% |
8,500 |
2023/11/28 |
962 |
962 |
950 |
950 |
-1.14% |
8,600 |
2023/11/27 |
970 |
970 |
959 |
961 |
+0.00% |
10,400 |
2023/11/24 |
951 |
965 |
942 |
961 |
+1.05% |
20,800 |
2023/11/22 |
983 |
983 |
948 |
951 |
-3.45% |
57,900 |
2023/11/21 |
997 |
997 |
982 |
985 |
-0.81% |
13,400 |
2023/11/20 |
998 |
1,005 |
992 |
993 |
-1.10% |
10,500 |
2023/11/17 |
993 |
1,015 |
988 |
1,004 |
+1.11% |
21,300 |
2023/11/16 |
989 |
1,001 |
985 |
993 |
+0.40% |
17,800 |
2023/11/15 |
1,011 |
1,011 |
988 |
989 |
-2.37% |
45,000 |
2023/11/14 |
1,020 |
1,034 |
1,013 |
1,013 |
-1.07% |
10,900 |
2023/11/13 |
1,034 |
1,037 |
1,018 |
1,024 |
+0.00% |
11,900 |
2023/11/10 |
1,010 |
1,024 |
1,002 |
1,024 |
+0.69% |
10,000 |
2023/11/9 |
1,014 |
1,017 |
990 |
1,017 |
+3.04% |
20,400 |
2023/11/8 |
1,028 |
1,030 |
987 |
987 |
-3.52% |
59,500 |
2023/11/7 |
1,034 |
1,077 |
1,021 |
1,023 |
-3.03% |
116,400 |
2023/11/6 |
1,064 |
1,064 |
1,034 |
1,055 |
+0.57% |
32,200 |
2023/11/2 |
1,017 |
1,068 |
1,017 |
1,049 |
+3.25% |
48,500 |
2023/11/1 |
1,023 |
1,023 |
1,015 |
1,016 |
-0.39% |
7,300 |
2023/10/31 |
1,029 |
1,029 |
1,005 |
1,020 |
+1.59% |
12,200 |
2023/10/30 |
1,002 |
1,010 |
994 |
1,004 |
+1.72% |
17,000 |
2023/10/27 |
983 |
1,000 |
982 |
987 |
+0.51% |
14,100 |
2023/10/26 |
990 |
990 |
982 |
982 |
-0.81% |
8,600 |
2023/10/25 |
1,000 |
1,003 |
990 |
990 |
-0.60% |
19,400 |
2023/10/24 |
1,020 |
1,020 |
981 |
996 |
-1.78% |
22,200 |
2023/10/23 |
1,010 |
1,017 |
992 |
1,014 |
+1.40% |
24,000 |
2023/10/20 |
1,026 |
1,026 |
970 |
1,000 |
-1.96% |
41,600 |
2023/10/19 |
1,010 |
1,033 |
1,000 |
1,020 |
-1.64% |
43,600 |
2023/10/18 |
1,088 |
1,167 |
1,016 |
1,037 |
-0.96% |
341,600 |
2023/10/17 |
959 |
1,085 |
940 |
1,047 |
+11.98% |
372,500 |
2023/10/16 |
952 |
952 |
921 |
935 |
-1.79% |
17,400 |
2023/10/13 |
999 |
999 |
942 |
952 |
-4.80% |
24,500 |
2023/10/12 |
958 |
1,004 |
958 |
1,000 |
+4.49% |
40,500 |
2023/10/11 |
943 |
961 |
940 |
957 |
+1.16% |
12,300 |
2023/10/10 |
933 |
951 |
929 |
946 |
+2.16% |
22,900 |
2023/10/6 |
925 |
926 |
913 |
926 |
+0.87% |
3,900 |
2023/10/5 |
896 |
926 |
895 |
918 |
+3.03% |
8,800 |
2023/10/4 |
900 |
920 |
882 |
891 |
-3.88% |
15,900 |
2023/10/3 |
934 |
934 |
918 |
927 |
-0.75% |
10,500 |
2023/10/2 |
927 |
935 |
921 |
934 |
+1.08% |
6,000 |
2023/9/29 |
925 |
942 |
922 |
924 |
+0.11% |
5,800 |
2023/9/28 |
916 |
923 |
916 |
923 |
+0.44% |
5,100 |
2023/9/27 |
910 |
920 |
909 |
919 |
+0.11% |
8,000 |
2023/9/26 |
917 |
922 |
913 |
918 |
+0.11% |
4,100 |
|