日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
1,028 |
1,049 |
1,028 |
1,046 |
+2.05% |
36,900 |
2024/3/28 |
1,034 |
1,034 |
1,020 |
1,025 |
-1.35% |
29,400 |
2024/3/27 |
1,037 |
1,046 |
1,037 |
1,039 |
+0.19% |
24,900 |
2024/3/26 |
1,036 |
1,043 |
1,033 |
1,037 |
+0.10% |
26,900 |
2024/3/25 |
1,045 |
1,047 |
1,032 |
1,036 |
-1.05% |
35,100 |
2024/3/22 |
1,052 |
1,055 |
1,043 |
1,047 |
+0.29% |
34,800 |
2024/3/21 |
1,048 |
1,053 |
1,042 |
1,044 |
+0.29% |
47,700 |
2024/3/19 |
1,029 |
1,042 |
1,020 |
1,041 |
+1.46% |
33,200 |
2024/3/18 |
1,030 |
1,037 |
1,026 |
1,026 |
-0.10% |
43,100 |
2024/3/15 |
1,045 |
1,045 |
1,027 |
1,027 |
-1.91% |
36,600 |
2024/3/14 |
1,051 |
1,065 |
1,042 |
1,047 |
+0.00% |
45,600 |
2024/3/13 |
1,052 |
1,070 |
1,023 |
1,047 |
+0.00% |
151,600 |
2024/3/12 |
1,041 |
1,048 |
1,023 |
1,047 |
+1.55% |
56,700 |
2024/3/11 |
1,022 |
1,045 |
1,021 |
1,031 |
+0.88% |
86,200 |
2024/3/8 |
1,010 |
1,023 |
1,007 |
1,022 |
+1.29% |
68,100 |
2024/3/7 |
1,001 |
1,017 |
1,001 |
1,009 |
+1.20% |
49,500 |
2024/3/6 |
988 |
1,002 |
987 |
997 |
+0.91% |
27,400 |
2024/3/5 |
990 |
992 |
981 |
988 |
-0.20% |
31,200 |
2024/3/4 |
991 |
994 |
982 |
990 |
+0.30% |
26,500 |
2024/3/1 |
1,001 |
1,005 |
987 |
987 |
-1.30% |
30,400 |
2024/2/29 |
1,006 |
1,007 |
996 |
1,000 |
-1.09% |
31,200 |
2024/2/28 |
1,014 |
1,018 |
1,007 |
1,011 |
-0.49% |
38,800 |
2024/2/27 |
1,016 |
1,033 |
1,016 |
1,016 |
+1.09% |
46,800 |
2024/2/26 |
1,010 |
1,016 |
1,003 |
1,005 |
-0.99% |
44,700 |
2024/2/22 |
994 |
1,015 |
989 |
1,015 |
+2.53% |
82,600 |
2024/2/21 |
985 |
991 |
976 |
990 |
+0.41% |
59,200 |
2024/2/20 |
980 |
986 |
978 |
986 |
+1.13% |
73,900 |
2024/2/19 |
960 |
980 |
959 |
975 |
+1.67% |
127,700 |
2024/2/16 |
953 |
960 |
949 |
959 |
+1.48% |
38,100 |
2024/2/15 |
963 |
963 |
945 |
945 |
-1.56% |
36,100 |
2024/2/14 |
958 |
963 |
954 |
960 |
+1.27% |
86,900 |
2024/2/13 |
945 |
950 |
938 |
948 |
+1.28% |
54,100 |
2024/2/9 |
937 |
939 |
931 |
936 |
-0.11% |
21,800 |
2024/2/8 |
950 |
950 |
931 |
937 |
-0.85% |
26,100 |
2024/2/7 |
946 |
950 |
944 |
945 |
-0.42% |
21,800 |
2024/2/6 |
951 |
954 |
949 |
949 |
-0.52% |
11,300 |
2024/2/5 |
951 |
955 |
947 |
954 |
+0.85% |
24,600 |
2024/2/2 |
947 |
951 |
945 |
946 |
-0.11% |
15,800 |
2024/2/1 |
949 |
951 |
944 |
947 |
-0.53% |
17,900 |
2024/1/31 |
945 |
952 |
945 |
952 |
+0.74% |
15,000 |
2024/1/30 |
954 |
954 |
945 |
945 |
-0.42% |
20,600 |
2024/1/29 |
941 |
950 |
941 |
949 |
+0.96% |
12,900 |
2024/1/26 |
944 |
947 |
940 |
940 |
-1.26% |
25,700 |
2024/1/25 |
949 |
952 |
946 |
952 |
+0.32% |
20,200 |
2024/1/24 |
955 |
955 |
945 |
949 |
-0.11% |
15,800 |
2024/1/23 |
954 |
960 |
950 |
950 |
-0.31% |
47,700 |
2024/1/22 |
947 |
953 |
944 |
953 |
+0.95% |
53,200 |
2024/1/19 |
946 |
946 |
940 |
944 |
+0.00% |
28,100 |
2024/1/18 |
941 |
947 |
941 |
944 |
+0.43% |
21,600 |
2024/1/17 |
944 |
948 |
939 |
940 |
-0.21% |
34,900 |
2024/1/16 |
948 |
948 |
942 |
942 |
-0.42% |
17,300 |
2024/1/15 |
944 |
946 |
937 |
946 |
+1.18% |
22,100 |
2024/1/12 |
948 |
948 |
935 |
935 |
-0.64% |
21,500 |
2024/1/11 |
955 |
955 |
941 |
941 |
-0.74% |
44,400 |
2024/1/10 |
947 |
950 |
943 |
948 |
+0.21% |
58,000 |
2024/1/9 |
950 |
952 |
942 |
946 |
+0.11% |
29,500 |
2024/1/5 |
952 |
955 |
941 |
945 |
-0.42% |
43,600 |
2024/1/4 |
928 |
949 |
924 |
949 |
+1.82% |
43,400 |
2023/12/29 |
935 |
935 |
927 |
932 |
+0.54% |
34,700 |
2023/12/28 |
923 |
934 |
920 |
927 |
-3.34% |
47,700 |
2023/12/27 |
955 |
961 |
955 |
959 |
+0.74% |
57,100 |
2023/12/26 |
946 |
956 |
945 |
952 |
+0.63% |
35,400 |
2023/12/25 |
941 |
950 |
941 |
946 |
+1.28% |
31,600 |
2023/12/22 |
947 |
958 |
928 |
934 |
-1.79% |
98,700 |
2023/12/21 |
955 |
956 |
940 |
951 |
-1.86% |
128,000 |
2023/12/20 |
960 |
974 |
955 |
969 |
+1.47% |
57,900 |
2023/12/19 |
949 |
959 |
946 |
955 |
+0.84% |
47,100 |
2023/12/18 |
938 |
947 |
936 |
947 |
+2.60% |
99,200 |
2023/12/15 |
926 |
926 |
918 |
923 |
+0.00% |
45,100 |
2023/12/14 |
934 |
934 |
923 |
923 |
-0.43% |
23,400 |
2023/12/13 |
934 |
936 |
926 |
927 |
-0.75% |
19,900 |
2023/12/12 |
940 |
940 |
931 |
934 |
-0.32% |
25,200 |
2023/12/11 |
926 |
937 |
926 |
937 |
+1.96% |
40,300 |
2023/12/8 |
924 |
928 |
916 |
919 |
-0.97% |
31,500 |
2023/12/7 |
926 |
932 |
924 |
928 |
+0.00% |
19,500 |
2023/12/6 |
924 |
933 |
921 |
928 |
+0.54% |
27,800 |
2023/12/5 |
918 |
928 |
918 |
923 |
+0.87% |
45,900 |
2023/12/4 |
910 |
919 |
908 |
915 |
+1.22% |
43,100 |
2023/12/1 |
909 |
909 |
903 |
904 |
-0.33% |
42,200 |
2023/11/30 |
903 |
907 |
899 |
907 |
+0.44% |
18,000 |
2023/11/29 |
910 |
912 |
902 |
903 |
-0.66% |
15,600 |
2023/11/28 |
905 |
910 |
905 |
909 |
+0.00% |
27,600 |
2023/11/27 |
912 |
916 |
906 |
909 |
-0.22% |
28,000 |
2023/11/24 |
912 |
914 |
909 |
911 |
-0.22% |
19,500 |
2023/11/22 |
903 |
913 |
903 |
913 |
+1.00% |
23,700 |
2023/11/21 |
900 |
906 |
898 |
904 |
+0.11% |
48,600 |
2023/11/20 |
908 |
912 |
898 |
903 |
-0.22% |
44,200 |
2023/11/17 |
897 |
905 |
897 |
905 |
+0.89% |
22,500 |
2023/11/16 |
900 |
902 |
897 |
897 |
-0.22% |
25,300 |
2023/11/15 |
905 |
905 |
896 |
899 |
-0.11% |
28,000 |
2023/11/14 |
903 |
916 |
898 |
900 |
-0.11% |
51,600 |
2023/11/13 |
892 |
911 |
889 |
901 |
+1.92% |
58,900 |
2023/11/10 |
890 |
894 |
881 |
884 |
-1.45% |
63,300 |
2023/11/9 |
900 |
902 |
888 |
897 |
-1.54% |
50,100 |
2023/11/8 |
916 |
921 |
905 |
911 |
-0.33% |
48,200 |
2023/11/7 |
916 |
920 |
911 |
914 |
-0.33% |
34,400 |
2023/11/6 |
915 |
918 |
913 |
917 |
+0.77% |
35,000 |
2023/11/2 |
910 |
914 |
904 |
910 |
+0.33% |
20,400 |
2023/11/1 |
907 |
914 |
900 |
907 |
+0.44% |
36,900 |
2023/10/31 |
890 |
903 |
888 |
903 |
+1.69% |
26,700 |
2023/10/30 |
900 |
900 |
888 |
888 |
-1.44% |
23,600 |
2023/10/27 |
896 |
901 |
891 |
901 |
+1.35% |
23,000 |
2023/10/26 |
893 |
899 |
888 |
889 |
-0.78% |
19,500 |
2023/10/25 |
897 |
901 |
893 |
896 |
+0.34% |
12,600 |
2023/10/24 |
896 |
896 |
877 |
893 |
-0.11% |
45,400 |
2023/10/23 |
906 |
907 |
893 |
894 |
-1.32% |
43,500 |
2023/10/20 |
904 |
908 |
899 |
906 |
+0.67% |
18,800 |
2023/10/19 |
898 |
907 |
898 |
900 |
-0.33% |
14,900 |
2023/10/18 |
905 |
905 |
898 |
903 |
+0.11% |
20,900 |
2023/10/17 |
905 |
912 |
900 |
902 |
+0.00% |
24,800 |
2023/10/16 |
906 |
909 |
900 |
902 |
-0.99% |
23,600 |
2023/10/13 |
915 |
918 |
907 |
911 |
-1.19% |
23,300 |
2023/10/12 |
920 |
922 |
912 |
922 |
+0.77% |
18,800 |
2023/10/11 |
920 |
920 |
914 |
915 |
-0.54% |
12,900 |
2023/10/10 |
915 |
921 |
914 |
920 |
+0.88% |
22,900 |
2023/10/6 |
910 |
914 |
908 |
912 |
+0.66% |
14,100 |
2023/10/5 |
896 |
909 |
896 |
906 |
+1.91% |
20,000 |
2023/10/4 |
906 |
907 |
889 |
889 |
-2.20% |
62,300 |
2023/10/3 |
921 |
921 |
909 |
909 |
-1.41% |
35,500 |
2023/10/2 |
931 |
941 |
920 |
922 |
-0.54% |
36,100 |
2023/9/29 |
938 |
940 |
925 |
927 |
-1.17% |
34,700 |
2023/9/28 |
938 |
952 |
934 |
938 |
+0.64% |
57,300 |
2023/9/27 |
927 |
935 |
918 |
932 |
+0.11% |
117,700 |
|