日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
1,186 |
1,200 |
1,163 |
1,173 |
-2.33% |
382,700 |
2024/3/27 |
1,194 |
1,214 |
1,184 |
1,201 |
+1.95% |
527,900 |
2024/3/26 |
1,185 |
1,198 |
1,173 |
1,178 |
-0.51% |
359,800 |
2024/3/25 |
1,168 |
1,200 |
1,163 |
1,184 |
+0.34% |
443,100 |
2024/3/22 |
1,181 |
1,186 |
1,161 |
1,180 |
+0.51% |
376,800 |
2024/3/21 |
1,166 |
1,180 |
1,150 |
1,174 |
+3.35% |
683,900 |
2024/3/19 |
1,108 |
1,136 |
1,106 |
1,136 |
+1.88% |
451,000 |
2024/3/18 |
1,099 |
1,130 |
1,099 |
1,115 |
+2.48% |
668,800 |
2024/3/15 |
1,069 |
1,088 |
1,054 |
1,088 |
+2.84% |
680,700 |
2024/3/14 |
1,037 |
1,058 |
1,035 |
1,058 |
+1.44% |
529,200 |
2024/3/13 |
1,042 |
1,055 |
1,015 |
1,043 |
+1.36% |
772,700 |
2024/3/12 |
1,000 |
1,029 |
995 |
1,029 |
+1.28% |
514,900 |
2024/3/11 |
1,033 |
1,038 |
1,000 |
1,016 |
-4.06% |
641,000 |
2024/3/8 |
1,053 |
1,073 |
1,041 |
1,059 |
-0.47% |
601,700 |
2024/3/7 |
1,108 |
1,110 |
1,060 |
1,064 |
-4.06% |
678,600 |
2024/3/6 |
1,053 |
1,112 |
1,053 |
1,109 |
+4.52% |
803,000 |
2024/3/5 |
1,052 |
1,063 |
1,032 |
1,061 |
-0.19% |
491,600 |
2024/3/4 |
1,080 |
1,082 |
1,058 |
1,063 |
-1.57% |
459,100 |
2024/3/1 |
1,069 |
1,087 |
1,068 |
1,080 |
+0.93% |
544,600 |
2024/2/29 |
1,058 |
1,072 |
1,048 |
1,070 |
+1.04% |
483,700 |
2024/2/28 |
1,060 |
1,087 |
1,055 |
1,059 |
+0.47% |
707,900 |
2024/2/27 |
1,064 |
1,078 |
1,047 |
1,054 |
-0.66% |
612,700 |
2024/2/26 |
1,071 |
1,075 |
1,045 |
1,061 |
-1.39% |
585,600 |
2024/2/22 |
1,095 |
1,097 |
1,068 |
1,076 |
+0.75% |
812,000 |
2024/2/21 |
1,045 |
1,075 |
1,045 |
1,068 |
+3.39% |
979,500 |
2024/2/20 |
983 |
1,045 |
982 |
1,033 |
+3.51% |
877,700 |
2024/2/19 |
993 |
1,005 |
991 |
998 |
+0.50% |
367,000 |
2024/2/16 |
987 |
1,005 |
982 |
993 |
+0.81% |
580,600 |
2024/2/15 |
987 |
998 |
981 |
985 |
+1.34% |
509,900 |
2024/2/14 |
965 |
978 |
957 |
972 |
-0.10% |
436,900 |
2024/2/13 |
940 |
975 |
932 |
973 |
+3.51% |
677,700 |
2024/2/9 |
955 |
956 |
935 |
940 |
-2.79% |
908,300 |
2024/2/8 |
983 |
983 |
952 |
967 |
-1.23% |
922,300 |
2024/2/7 |
956 |
992 |
956 |
979 |
+1.66% |
631,300 |
2024/2/6 |
977 |
988 |
953 |
963 |
-2.63% |
874,300 |
2024/2/5 |
1,029 |
1,033 |
977 |
989 |
-2.27% |
1,307,400 |
2024/2/2 |
974 |
1,027 |
956 |
1,012 |
+10.72% |
3,660,400 |
2024/2/1 |
899 |
919 |
893 |
914 |
+1.78% |
1,306,400 |
2024/1/31 |
880 |
898 |
878 |
898 |
+1.35% |
461,300 |
2024/1/30 |
898 |
898 |
885 |
886 |
-2.10% |
557,000 |
2024/1/29 |
885 |
915 |
885 |
905 |
+3.90% |
603,000 |
2024/1/26 |
903 |
904 |
870 |
871 |
-3.54% |
641,800 |
2024/1/25 |
867 |
904 |
866 |
903 |
+4.03% |
694,200 |
2024/1/24 |
870 |
875 |
861 |
868 |
-0.34% |
242,200 |
2024/1/23 |
880 |
882 |
867 |
871 |
-1.02% |
427,600 |
2024/1/22 |
875 |
883 |
874 |
880 |
+1.15% |
335,700 |
2024/1/19 |
880 |
886 |
855 |
870 |
+0.93% |
639,700 |
2024/1/18 |
824 |
866 |
824 |
862 |
+5.12% |
704,000 |
2024/1/17 |
827 |
841 |
820 |
820 |
-0.73% |
371,400 |
2024/1/16 |
835 |
835 |
825 |
826 |
-0.96% |
263,200 |
2024/1/15 |
832 |
840 |
827 |
834 |
+0.12% |
304,100 |
2024/1/12 |
850 |
850 |
825 |
833 |
-1.30% |
426,100 |
2024/1/11 |
845 |
861 |
842 |
844 |
+1.32% |
582,800 |
2024/1/10 |
826 |
844 |
825 |
833 |
+0.12% |
330,500 |
2024/1/9 |
851 |
859 |
829 |
832 |
-1.30% |
518,100 |
2024/1/5 |
837 |
843 |
831 |
843 |
+1.93% |
432,800 |
2024/1/4 |
810 |
827 |
797 |
827 |
+2.10% |
553,200 |
2023/12/29 |
791 |
810 |
791 |
810 |
+1.50% |
516,400 |
2023/12/28 |
792 |
803 |
789 |
798 |
+0.25% |
217,300 |
2023/12/27 |
798 |
801 |
788 |
796 |
+0.13% |
367,800 |
2023/12/26 |
807 |
807 |
789 |
795 |
+0.00% |
355,700 |
2023/12/25 |
799 |
808 |
789 |
795 |
+0.25% |
344,800 |
2023/12/22 |
776 |
794 |
773 |
793 |
+2.59% |
437,600 |
2023/12/21 |
767 |
782 |
765 |
773 |
-3.01% |
576,100 |
2023/12/20 |
802 |
807 |
790 |
797 |
+3.24% |
741,100 |
2023/12/19 |
754 |
772 |
750 |
772 |
+1.05% |
517,600 |
2023/12/18 |
754 |
771 |
742 |
764 |
+0.26% |
455,500 |
2023/12/15 |
760 |
768 |
758 |
762 |
+0.26% |
369,700 |
2023/12/14 |
778 |
789 |
752 |
760 |
-3.80% |
877,200 |
2023/12/13 |
785 |
803 |
785 |
790 |
+0.89% |
423,400 |
2023/12/12 |
801 |
802 |
779 |
783 |
-1.39% |
323,800 |
2023/12/11 |
794 |
796 |
779 |
794 |
+2.72% |
572,900 |
2023/12/8 |
789 |
790 |
760 |
773 |
-5.62% |
969,500 |
2023/12/7 |
833 |
833 |
812 |
819 |
-2.96% |
519,700 |
2023/12/6 |
828 |
844 |
824 |
844 |
+1.56% |
354,400 |
2023/12/5 |
842 |
847 |
829 |
831 |
-2.24% |
514,500 |
2023/12/4 |
860 |
864 |
843 |
850 |
-1.96% |
666,600 |
2023/12/1 |
867 |
876 |
856 |
867 |
+1.29% |
1,009,000 |
2023/11/30 |
799 |
862 |
796 |
856 |
+6.20% |
1,106,200 |
2023/11/29 |
831 |
831 |
804 |
806 |
-4.05% |
723,000 |
2023/11/28 |
833 |
848 |
828 |
840 |
+3.45% |
927,800 |
2023/11/27 |
826 |
831 |
810 |
812 |
-0.98% |
481,500 |
2023/11/24 |
809 |
827 |
798 |
820 |
+2.37% |
884,900 |
2023/11/22 |
778 |
834 |
770 |
801 |
+5.95% |
1,999,200 |
2023/11/21 |
760 |
764 |
752 |
756 |
+0.27% |
342,500 |
2023/11/20 |
779 |
790 |
754 |
754 |
-2.33% |
461,000 |
2023/11/17 |
752 |
772 |
751 |
772 |
+1.98% |
331,300 |
2023/11/16 |
760 |
767 |
749 |
757 |
-1.17% |
387,200 |
2023/11/15 |
781 |
783 |
763 |
766 |
-0.65% |
379,900 |
2023/11/14 |
773 |
778 |
744 |
771 |
+0.65% |
536,000 |
2023/11/13 |
772 |
783 |
758 |
766 |
+0.13% |
269,500 |
2023/11/10 |
749 |
765 |
748 |
765 |
+0.26% |
280,800 |
2023/11/9 |
744 |
763 |
744 |
763 |
+2.69% |
316,000 |
2023/11/8 |
785 |
793 |
743 |
743 |
-4.99% |
584,900 |
2023/11/7 |
788 |
798 |
781 |
782 |
-1.26% |
349,400 |
2023/11/6 |
787 |
800 |
782 |
792 |
+2.59% |
874,100 |
2023/11/2 |
802 |
808 |
768 |
772 |
-2.65% |
961,200 |
2023/11/1 |
762 |
793 |
754 |
793 |
+7.45% |
1,329,000 |
2023/10/31 |
708 |
738 |
698 |
738 |
+7.42% |
1,933,000 |
2023/10/30 |
708 |
709 |
673 |
687 |
-3.92% |
1,251,500 |
2023/10/27 |
691 |
715 |
690 |
715 |
+4.53% |
554,900 |
2023/10/26 |
683 |
691 |
680 |
684 |
-0.87% |
314,300 |
2023/10/25 |
697 |
707 |
689 |
690 |
-0.14% |
309,000 |
2023/10/24 |
700 |
708 |
669 |
691 |
-0.29% |
736,200 |
2023/10/23 |
693 |
702 |
693 |
693 |
-0.43% |
270,000 |
2023/10/20 |
700 |
705 |
693 |
696 |
-1.42% |
432,600 |
2023/10/19 |
705 |
714 |
703 |
706 |
-2.49% |
330,000 |
2023/10/18 |
725 |
728 |
719 |
724 |
+0.98% |
347,700 |
2023/10/17 |
731 |
734 |
710 |
717 |
+0.00% |
301,700 |
2023/10/16 |
708 |
726 |
704 |
717 |
-1.10% |
349,800 |
2023/10/13 |
735 |
738 |
723 |
725 |
-3.20% |
325,800 |
2023/10/12 |
740 |
749 |
732 |
749 |
+3.03% |
294,200 |
2023/10/11 |
721 |
737 |
716 |
727 |
+0.55% |
378,500 |
2023/10/10 |
707 |
724 |
704 |
723 |
+3.14% |
450,800 |
2023/10/6 |
703 |
705 |
691 |
701 |
-0.71% |
460,000 |
2023/10/5 |
701 |
708 |
689 |
706 |
+2.92% |
641,000 |
2023/10/4 |
717 |
725 |
684 |
686 |
-6.28% |
946,900 |
2023/10/3 |
763 |
763 |
732 |
732 |
-4.06% |
750,000 |
2023/10/2 |
776 |
783 |
763 |
763 |
-0.26% |
553,400 |
2023/9/29 |
779 |
786 |
761 |
765 |
-1.80% |
508,800 |
2023/9/28 |
765 |
784 |
765 |
779 |
-0.26% |
469,600 |
2023/9/27 |
770 |
782 |
759 |
781 |
+0.77% |
458,700 |
2023/9/26 |
790 |
791 |
772 |
775 |
-2.15% |
421,500 |
|