日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
999 |
1,011 |
996 |
1,005 |
+1.52% |
6,600 |
2024/3/28 |
994 |
994 |
981 |
990 |
-0.30% |
2,000 |
2024/3/27 |
985 |
993 |
981 |
993 |
+1.22% |
4,000 |
2024/3/26 |
980 |
985 |
976 |
981 |
+0.20% |
2,700 |
2024/3/25 |
989 |
990 |
979 |
979 |
-1.01% |
6,300 |
2024/3/22 |
988 |
989 |
982 |
989 |
+0.51% |
3,000 |
2024/3/21 |
976 |
998 |
976 |
984 |
+0.82% |
8,100 |
2024/3/19 |
966 |
978 |
966 |
976 |
+0.21% |
3,800 |
2024/3/18 |
976 |
984 |
959 |
974 |
-0.10% |
7,900 |
2024/3/15 |
972 |
978 |
972 |
975 |
+0.31% |
2,600 |
2024/3/14 |
970 |
974 |
965 |
972 |
+0.00% |
2,000 |
2024/3/13 |
978 |
983 |
970 |
972 |
-0.61% |
5,400 |
2024/3/12 |
986 |
989 |
970 |
978 |
-0.91% |
16,000 |
2024/3/11 |
1,003 |
1,005 |
983 |
987 |
-1.60% |
15,400 |
2024/3/8 |
1,003 |
1,003 |
996 |
1,003 |
+0.00% |
5,700 |
2024/3/7 |
991 |
1,005 |
991 |
1,003 |
+0.50% |
8,600 |
2024/3/6 |
993 |
1,000 |
991 |
998 |
+0.91% |
3,800 |
2024/3/5 |
990 |
994 |
989 |
989 |
-0.10% |
2,300 |
2024/3/4 |
992 |
999 |
987 |
990 |
-0.20% |
8,300 |
2024/3/1 |
985 |
998 |
981 |
992 |
+0.71% |
8,400 |
2024/2/29 |
980 |
985 |
970 |
985 |
+1.03% |
4,400 |
2024/2/28 |
984 |
985 |
975 |
975 |
-0.31% |
5,300 |
2024/2/27 |
979 |
989 |
971 |
978 |
+1.24% |
13,800 |
2024/2/26 |
963 |
969 |
962 |
966 |
+0.73% |
3,500 |
2024/2/22 |
957 |
961 |
954 |
959 |
+0.42% |
2,400 |
2024/2/21 |
959 |
959 |
950 |
955 |
-0.42% |
7,500 |
2024/2/20 |
955 |
967 |
955 |
959 |
+0.31% |
2,700 |
2024/2/19 |
960 |
962 |
954 |
956 |
-0.42% |
8,900 |
2024/2/16 |
969 |
969 |
950 |
960 |
-0.31% |
10,100 |
2024/2/15 |
960 |
977 |
956 |
963 |
+0.73% |
11,000 |
2024/2/14 |
954 |
977 |
952 |
956 |
-4.59% |
33,500 |
2024/2/13 |
1,000 |
1,010 |
991 |
1,002 |
+0.20% |
25,700 |
2024/2/9 |
991 |
1,000 |
991 |
1,000 |
+0.60% |
3,200 |
2024/2/8 |
999 |
999 |
994 |
994 |
-0.20% |
2,900 |
2024/2/7 |
1,003 |
1,003 |
992 |
996 |
+0.00% |
3,600 |
2024/2/6 |
995 |
1,017 |
993 |
996 |
-0.10% |
7,500 |
2024/2/5 |
1,006 |
1,006 |
996 |
997 |
-0.80% |
7,800 |
2024/2/2 |
1,003 |
1,014 |
1,000 |
1,005 |
+1.21% |
12,000 |
2024/2/1 |
1,004 |
1,004 |
983 |
993 |
-1.10% |
8,800 |
2024/1/31 |
1,017 |
1,017 |
1,004 |
1,004 |
-1.08% |
4,700 |
2024/1/30 |
1,004 |
1,018 |
1,004 |
1,015 |
+0.40% |
6,300 |
2024/1/29 |
992 |
1,014 |
992 |
1,011 |
+2.12% |
26,600 |
2024/1/26 |
992 |
992 |
984 |
990 |
+0.20% |
3,800 |
2024/1/25 |
985 |
988 |
982 |
988 |
+0.51% |
5,300 |
2024/1/24 |
980 |
990 |
974 |
983 |
+0.31% |
8,500 |
2024/1/23 |
968 |
982 |
965 |
980 |
+1.55% |
7,700 |
2024/1/22 |
965 |
969 |
962 |
965 |
+0.10% |
6,500 |
2024/1/19 |
965 |
965 |
959 |
964 |
+0.00% |
6,600 |
2024/1/18 |
970 |
970 |
960 |
964 |
-0.72% |
5,900 |
2024/1/17 |
987 |
987 |
969 |
971 |
-0.41% |
4,800 |
2024/1/16 |
993 |
993 |
975 |
975 |
-1.42% |
5,600 |
2024/1/15 |
982 |
992 |
982 |
989 |
+0.71% |
7,800 |
2024/1/12 |
977 |
990 |
976 |
982 |
+0.82% |
7,600 |
2024/1/11 |
971 |
976 |
971 |
974 |
-0.10% |
4,600 |
2024/1/10 |
950 |
995 |
950 |
975 |
+2.85% |
23,800 |
2024/1/9 |
942 |
949 |
942 |
948 |
+0.85% |
1,700 |
2024/1/5 |
950 |
950 |
935 |
940 |
-0.21% |
17,500 |
2024/1/4 |
942 |
947 |
941 |
942 |
+0.00% |
7,100 |
2023/12/29 |
949 |
949 |
941 |
942 |
-0.42% |
3,700 |
2023/12/28 |
935 |
947 |
935 |
946 |
+1.18% |
8,100 |
2023/12/27 |
940 |
940 |
935 |
935 |
-0.53% |
14,800 |
2023/12/26 |
941 |
944 |
938 |
940 |
-0.21% |
14,300 |
2023/12/25 |
953 |
953 |
941 |
942 |
-0.74% |
13,600 |
2023/12/22 |
951 |
953 |
949 |
949 |
-0.21% |
7,700 |
2023/12/21 |
958 |
958 |
950 |
951 |
-0.31% |
11,200 |
2023/12/20 |
961 |
961 |
954 |
954 |
-0.21% |
3,400 |
2023/12/19 |
952 |
962 |
952 |
956 |
-0.52% |
6,900 |
2023/12/18 |
956 |
962 |
956 |
961 |
+0.73% |
2,200 |
2023/12/15 |
954 |
960 |
954 |
954 |
+0.00% |
4,600 |
2023/12/14 |
962 |
963 |
954 |
954 |
-0.83% |
7,600 |
2023/12/13 |
971 |
971 |
961 |
962 |
-0.62% |
5,200 |
2023/12/12 |
965 |
968 |
965 |
968 |
+0.31% |
1,100 |
2023/12/11 |
974 |
977 |
956 |
965 |
-0.21% |
37,900 |
2023/12/8 |
975 |
975 |
966 |
967 |
-0.51% |
4,700 |
2023/12/7 |
975 |
975 |
970 |
972 |
-0.51% |
2,600 |
2023/12/6 |
965 |
982 |
965 |
977 |
+1.24% |
7,400 |
2023/12/5 |
964 |
966 |
963 |
965 |
+0.21% |
3,800 |
2023/12/4 |
966 |
970 |
960 |
963 |
-0.31% |
6,600 |
2023/12/1 |
973 |
973 |
960 |
966 |
-0.72% |
3,700 |
2023/11/30 |
973 |
973 |
965 |
973 |
-0.10% |
6,100 |
2023/11/29 |
967 |
977 |
967 |
974 |
+0.31% |
4,300 |
2023/11/28 |
971 |
973 |
968 |
971 |
+0.00% |
3,600 |
2023/11/27 |
985 |
990 |
969 |
971 |
-1.42% |
10,800 |
2023/11/24 |
990 |
993 |
985 |
985 |
-0.51% |
5,300 |
2023/11/22 |
986 |
991 |
985 |
990 |
+0.41% |
5,500 |
2023/11/21 |
990 |
992 |
985 |
986 |
-0.30% |
5,100 |
2023/11/20 |
968 |
989 |
968 |
989 |
+2.17% |
14,500 |
2023/11/17 |
953 |
974 |
953 |
968 |
+1.04% |
6,400 |
2023/11/16 |
951 |
976 |
951 |
958 |
-0.62% |
12,700 |
2023/11/15 |
980 |
980 |
957 |
964 |
-1.03% |
15,200 |
2023/11/14 |
980 |
980 |
973 |
974 |
-0.20% |
7,800 |
2023/11/13 |
1,001 |
1,001 |
975 |
976 |
-1.91% |
16,700 |
2023/11/10 |
1,001 |
1,003 |
992 |
995 |
-0.60% |
12,400 |
2023/11/9 |
984 |
1,004 |
984 |
1,001 |
+0.70% |
9,000 |
2023/11/8 |
1,022 |
1,022 |
981 |
994 |
-2.36% |
29,200 |
2023/11/7 |
1,050 |
1,056 |
1,010 |
1,018 |
-4.23% |
35,500 |
2023/11/6 |
1,069 |
1,069 |
1,057 |
1,063 |
-0.56% |
2,800 |
2023/11/2 |
1,077 |
1,080 |
1,069 |
1,069 |
-0.74% |
2,600 |
2023/11/1 |
1,070 |
1,080 |
1,062 |
1,077 |
+1.60% |
5,700 |
2023/10/31 |
1,041 |
1,067 |
1,041 |
1,060 |
+1.73% |
19,800 |
2023/10/30 |
1,051 |
1,051 |
1,033 |
1,042 |
+0.77% |
2,500 |
2023/10/27 |
1,031 |
1,040 |
1,031 |
1,034 |
+0.29% |
4,000 |
2023/10/26 |
1,038 |
1,038 |
1,025 |
1,031 |
-1.15% |
3,600 |
2023/10/25 |
1,030 |
1,059 |
1,029 |
1,043 |
+1.26% |
3,300 |
2023/10/24 |
1,030 |
1,034 |
1,025 |
1,030 |
+0.19% |
10,400 |
2023/10/23 |
1,040 |
1,041 |
1,024 |
1,028 |
-0.58% |
6,700 |
2023/10/20 |
1,065 |
1,065 |
1,034 |
1,034 |
-2.27% |
8,700 |
2023/10/19 |
1,095 |
1,095 |
1,047 |
1,058 |
-4.34% |
11,300 |
2023/10/18 |
1,111 |
1,111 |
1,101 |
1,106 |
-0.45% |
3,200 |
2023/10/17 |
1,123 |
1,125 |
1,099 |
1,111 |
-1.07% |
7,700 |
2023/10/16 |
1,136 |
1,136 |
1,119 |
1,123 |
+0.09% |
12,800 |
2023/10/13 |
1,130 |
1,130 |
1,113 |
1,122 |
-0.53% |
5,100 |
2023/10/12 |
1,140 |
1,140 |
1,121 |
1,128 |
-0.18% |
8,300 |
2023/10/11 |
1,137 |
1,159 |
1,120 |
1,130 |
-0.53% |
23,400 |
2023/10/10 |
1,097 |
1,144 |
1,097 |
1,136 |
+5.09% |
72,800 |
2023/10/6 |
1,094 |
1,094 |
1,077 |
1,081 |
-0.92% |
7,200 |
2023/10/5 |
1,078 |
1,092 |
1,075 |
1,091 |
+2.15% |
19,000 |
2023/10/4 |
1,093 |
1,094 |
1,065 |
1,068 |
-1.75% |
8,200 |
2023/10/3 |
1,073 |
1,088 |
1,070 |
1,087 |
+2.26% |
19,300 |
2023/10/2 |
1,044 |
1,090 |
1,044 |
1,063 |
+1.82% |
14,200 |
2023/9/29 |
1,038 |
1,044 |
1,038 |
1,044 |
+0.87% |
6,000 |
2023/9/28 |
1,043 |
1,043 |
1,032 |
1,035 |
-0.67% |
5,300 |
2023/9/27 |
1,040 |
1,045 |
1,032 |
1,042 |
+0.10% |
7,600 |
|