日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
1,028 |
1,034 |
1,022 |
1,034 |
-1.52% |
4,000 |
2024/3/27 |
1,045 |
1,050 |
1,044 |
1,050 |
+0.57% |
4,900 |
2024/3/26 |
1,045 |
1,045 |
1,035 |
1,044 |
+0.10% |
5,300 |
2024/3/25 |
1,035 |
1,043 |
1,033 |
1,043 |
+0.77% |
5,900 |
2024/3/22 |
1,036 |
1,036 |
1,031 |
1,035 |
+0.29% |
5,900 |
2024/3/21 |
1,019 |
1,034 |
1,019 |
1,032 |
+1.57% |
9,100 |
2024/3/19 |
1,017 |
1,022 |
1,015 |
1,016 |
+0.00% |
3,700 |
2024/3/18 |
1,025 |
1,025 |
1,016 |
1,016 |
-0.97% |
7,900 |
2024/3/15 |
1,018 |
1,026 |
1,014 |
1,026 |
+0.59% |
3,400 |
2024/3/14 |
1,014 |
1,022 |
1,010 |
1,020 |
+0.69% |
4,200 |
2024/3/13 |
1,008 |
1,023 |
1,008 |
1,013 |
+0.30% |
5,100 |
2024/3/12 |
1,010 |
1,010 |
1,007 |
1,010 |
-0.10% |
1,900 |
2024/3/11 |
1,009 |
1,011 |
1,007 |
1,011 |
+0.40% |
7,700 |
2024/3/8 |
1,017 |
1,017 |
1,007 |
1,007 |
-0.59% |
7,000 |
2024/3/7 |
1,020 |
1,027 |
1,013 |
1,013 |
-0.59% |
12,900 |
2024/3/6 |
1,027 |
1,031 |
1,013 |
1,019 |
-1.55% |
13,100 |
2024/3/5 |
1,029 |
1,037 |
1,020 |
1,035 |
+0.58% |
4,300 |
2024/3/4 |
1,035 |
1,038 |
1,029 |
1,029 |
-1.06% |
8,900 |
2024/3/1 |
1,034 |
1,046 |
1,034 |
1,040 |
+0.58% |
7,200 |
2024/2/29 |
1,022 |
1,034 |
1,022 |
1,034 |
+1.17% |
9,700 |
2024/2/28 |
1,020 |
1,022 |
1,019 |
1,022 |
+0.10% |
1,200 |
2024/2/27 |
1,022 |
1,022 |
1,020 |
1,021 |
+0.10% |
2,800 |
2024/2/26 |
1,012 |
1,023 |
1,012 |
1,020 |
+1.09% |
10,600 |
2024/2/22 |
1,012 |
1,012 |
1,007 |
1,009 |
-0.30% |
3,400 |
2024/2/21 |
1,010 |
1,012 |
1,009 |
1,012 |
+0.20% |
2,100 |
2024/2/20 |
1,012 |
1,012 |
1,009 |
1,010 |
-0.20% |
2,900 |
2024/2/19 |
1,007 |
1,012 |
1,007 |
1,012 |
+0.40% |
11,000 |
2024/2/16 |
1,005 |
1,010 |
1,005 |
1,008 |
+0.00% |
5,500 |
2024/2/15 |
1,010 |
1,010 |
1,003 |
1,008 |
+0.00% |
7,600 |
2024/2/14 |
1,010 |
1,013 |
1,003 |
1,008 |
-0.69% |
11,100 |
2024/2/13 |
1,005 |
1,015 |
1,005 |
1,015 |
+1.00% |
7,500 |
2024/2/9 |
1,003 |
1,008 |
1,002 |
1,005 |
+0.20% |
3,700 |
2024/2/8 |
1,016 |
1,016 |
1,001 |
1,003 |
-1.38% |
6,500 |
2024/2/7 |
1,009 |
1,017 |
1,003 |
1,017 |
+0.49% |
3,600 |
2024/2/6 |
1,004 |
1,017 |
1,000 |
1,012 |
+1.20% |
14,500 |
2024/2/5 |
998 |
1,004 |
998 |
1,000 |
-0.20% |
31,100 |
2024/2/2 |
999 |
1,002 |
988 |
1,002 |
+0.30% |
8,700 |
2024/2/1 |
1,000 |
1,000 |
994 |
999 |
-0.10% |
5,300 |
2024/1/31 |
1,000 |
1,001 |
985 |
1,000 |
-0.20% |
4,400 |
2024/1/30 |
1,005 |
1,007 |
998 |
1,002 |
+1.21% |
16,900 |
2024/1/29 |
977 |
993 |
977 |
990 |
+1.33% |
8,400 |
2024/1/26 |
973 |
977 |
969 |
977 |
+0.51% |
3,700 |
2024/1/25 |
967 |
972 |
963 |
972 |
+0.83% |
5,600 |
2024/1/24 |
964 |
966 |
963 |
964 |
+0.21% |
1,500 |
2024/1/23 |
965 |
967 |
961 |
962 |
-0.62% |
4,600 |
2024/1/22 |
967 |
970 |
958 |
968 |
+0.10% |
6,200 |
2024/1/19 |
966 |
968 |
960 |
967 |
+0.10% |
4,800 |
2024/1/18 |
959 |
966 |
955 |
966 |
+0.73% |
2,000 |
2024/1/17 |
962 |
962 |
950 |
959 |
+0.95% |
77,900 |
2024/1/16 |
960 |
967 |
949 |
950 |
-1.04% |
88,900 |
2024/1/15 |
967 |
980 |
960 |
960 |
-0.52% |
19,500 |
2024/1/12 |
981 |
981 |
965 |
965 |
-1.53% |
21,300 |
2024/1/11 |
977 |
982 |
963 |
980 |
+0.41% |
11,200 |
2024/1/10 |
973 |
976 |
968 |
976 |
+0.31% |
4,600 |
2024/1/9 |
967 |
973 |
964 |
973 |
+0.83% |
15,800 |
2024/1/5 |
962 |
965 |
955 |
965 |
+0.31% |
2,900 |
2024/1/4 |
953 |
962 |
950 |
962 |
+0.63% |
13,600 |
2023/12/29 |
957 |
958 |
948 |
956 |
-0.31% |
3,800 |
2023/12/28 |
955 |
959 |
954 |
959 |
+0.74% |
13,700 |
2023/12/27 |
941 |
957 |
941 |
952 |
+1.28% |
26,300 |
2023/12/26 |
939 |
940 |
939 |
940 |
-0.21% |
6,200 |
2023/12/25 |
938 |
942 |
938 |
942 |
+0.53% |
41,100 |
2023/12/22 |
940 |
940 |
932 |
937 |
-0.32% |
12,700 |
2023/12/21 |
935 |
940 |
935 |
940 |
+0.11% |
5,900 |
2023/12/20 |
939 |
939 |
934 |
939 |
+0.54% |
4,200 |
2023/12/19 |
939 |
941 |
932 |
934 |
-0.43% |
11,300 |
2023/12/18 |
937 |
940 |
932 |
938 |
+0.11% |
7,700 |
2023/12/15 |
930 |
937 |
930 |
937 |
+0.97% |
9,300 |
2023/12/14 |
929 |
931 |
928 |
928 |
-0.11% |
4,400 |
2023/12/13 |
930 |
930 |
929 |
929 |
+0.22% |
1,200 |
2023/12/12 |
927 |
927 |
927 |
927 |
+0.22% |
600 |
2023/12/11 |
930 |
930 |
925 |
925 |
-0.64% |
4,400 |
2023/12/8 |
920 |
931 |
920 |
931 |
+0.76% |
37,000 |
2023/12/7 |
928 |
932 |
906 |
924 |
-0.11% |
8,400 |
2023/12/6 |
922 |
927 |
922 |
925 |
+0.54% |
3,900 |
2023/12/5 |
920 |
921 |
920 |
920 |
+0.11% |
3,100 |
2023/12/4 |
919 |
927 |
918 |
919 |
+0.00% |
2,800 |
2023/12/1 |
919 |
926 |
919 |
919 |
-0.22% |
2,600 |
2023/11/30 |
920 |
925 |
918 |
921 |
+0.11% |
3,100 |
2023/11/29 |
926 |
926 |
920 |
920 |
-0.33% |
3,700 |
2023/11/28 |
921 |
924 |
921 |
923 |
+0.33% |
2,700 |
2023/11/27 |
917 |
921 |
917 |
920 |
+0.55% |
10,300 |
2023/11/24 |
915 |
917 |
914 |
915 |
+0.00% |
3,400 |
2023/11/22 |
913 |
917 |
913 |
915 |
-0.11% |
4,800 |
2023/11/21 |
918 |
918 |
905 |
916 |
+0.00% |
4,200 |
2023/11/20 |
918 |
918 |
905 |
916 |
+1.22% |
3,900 |
2023/11/17 |
920 |
923 |
905 |
905 |
-1.74% |
21,000 |
2023/11/16 |
921 |
921 |
917 |
921 |
+0.00% |
13,200 |
2023/11/15 |
921 |
924 |
915 |
921 |
-0.22% |
14,100 |
2023/11/14 |
924 |
927 |
923 |
923 |
-0.22% |
3,600 |
2023/11/13 |
929 |
930 |
922 |
925 |
-0.54% |
4,800 |
2023/11/10 |
917 |
930 |
917 |
930 |
+1.09% |
3,800 |
2023/11/9 |
929 |
929 |
914 |
920 |
-0.97% |
6,100 |
2023/11/8 |
924 |
933 |
924 |
929 |
+0.54% |
1,500 |
2023/11/7 |
928 |
928 |
923 |
924 |
+0.22% |
1,400 |
2023/11/6 |
921 |
937 |
921 |
922 |
+0.33% |
3,200 |
2023/11/2 |
920 |
920 |
919 |
919 |
+0.11% |
1,800 |
2023/11/1 |
922 |
930 |
914 |
918 |
-0.43% |
2,800 |
2023/10/31 |
913 |
922 |
907 |
922 |
+0.99% |
700 |
2023/10/30 |
924 |
934 |
913 |
913 |
-1.19% |
900 |
2023/10/27 |
920 |
925 |
920 |
924 |
+0.43% |
900 |
2023/10/26 |
921 |
922 |
920 |
920 |
-0.22% |
1,900 |
2023/10/25 |
924 |
929 |
918 |
922 |
-0.22% |
5,400 |
2023/10/24 |
930 |
930 |
915 |
924 |
-1.28% |
3,200 |
2023/10/23 |
936 |
936 |
925 |
936 |
-0.43% |
1,100 |
2023/10/20 |
930 |
940 |
925 |
940 |
+0.64% |
800 |
2023/10/19 |
942 |
942 |
930 |
934 |
-1.06% |
2,200 |
2023/10/18 |
945 |
945 |
935 |
944 |
-0.11% |
1,800 |
2023/10/17 |
930 |
946 |
927 |
945 |
+0.96% |
1,700 |
2023/10/16 |
937 |
941 |
927 |
936 |
-0.21% |
3,400 |
2023/10/13 |
938 |
938 |
938 |
938 |
-0.21% |
300 |
2023/10/12 |
937 |
944 |
931 |
940 |
+0.32% |
2,900 |
2023/10/11 |
940 |
940 |
930 |
937 |
+1.30% |
5,900 |
2023/10/10 |
914 |
930 |
910 |
925 |
+2.32% |
3,900 |
2023/10/6 |
904 |
910 |
904 |
904 |
+0.44% |
3,400 |
2023/10/5 |
881 |
909 |
881 |
900 |
+1.12% |
5,000 |
2023/10/4 |
900 |
911 |
881 |
890 |
-2.31% |
9,600 |
2023/10/3 |
939 |
939 |
911 |
911 |
-2.98% |
7,500 |
2023/10/2 |
975 |
975 |
939 |
939 |
-3.40% |
13,300 |
2023/9/29 |
969 |
978 |
955 |
972 |
+1.78% |
5,600 |
2023/9/28 |
952 |
976 |
952 |
955 |
+0.32% |
4,500 |
2023/9/27 |
938 |
979 |
930 |
952 |
+1.49% |
19,800 |
2023/9/26 |
946 |
946 |
932 |
938 |
+0.75% |
8,800 |
|