日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
940 |
942 |
927 |
928 |
-2.42% |
87,900 |
2024/3/27 |
944 |
952 |
940 |
951 |
+1.06% |
118,300 |
2024/3/26 |
938 |
944 |
931 |
941 |
+0.11% |
113,200 |
2024/3/25 |
948 |
951 |
937 |
940 |
-1.26% |
122,400 |
2024/3/22 |
953 |
955 |
946 |
952 |
+0.21% |
46,900 |
2024/3/21 |
960 |
962 |
950 |
950 |
-0.63% |
78,300 |
2024/3/19 |
950 |
956 |
944 |
956 |
+0.95% |
104,000 |
2024/3/18 |
953 |
953 |
945 |
947 |
-0.63% |
146,800 |
2024/3/15 |
940 |
955 |
939 |
953 |
+0.74% |
289,000 |
2024/3/14 |
939 |
948 |
935 |
946 |
+1.39% |
66,200 |
2024/3/13 |
938 |
940 |
927 |
933 |
-0.32% |
71,300 |
2024/3/12 |
925 |
936 |
919 |
936 |
+0.65% |
94,100 |
2024/3/11 |
943 |
945 |
924 |
930 |
-1.69% |
102,000 |
2024/3/8 |
935 |
952 |
935 |
946 |
+0.42% |
160,000 |
2024/3/7 |
948 |
951 |
941 |
942 |
-0.32% |
82,300 |
2024/3/6 |
949 |
957 |
943 |
945 |
-0.53% |
129,100 |
2024/3/5 |
955 |
958 |
950 |
950 |
-0.52% |
122,100 |
2024/3/4 |
973 |
974 |
954 |
955 |
-1.85% |
127,300 |
2024/3/1 |
975 |
979 |
967 |
973 |
-0.51% |
142,300 |
2024/2/29 |
990 |
992 |
976 |
978 |
-1.51% |
122,300 |
2024/2/28 |
1,002 |
1,002 |
991 |
993 |
-1.59% |
99,900 |
2024/2/27 |
995 |
1,010 |
988 |
1,009 |
+1.71% |
189,100 |
2024/2/26 |
996 |
1,003 |
989 |
992 |
+0.71% |
109,800 |
2024/2/22 |
982 |
986 |
973 |
985 |
+0.51% |
68,200 |
2024/2/21 |
995 |
995 |
980 |
980 |
-1.51% |
58,500 |
2024/2/20 |
996 |
1,002 |
994 |
995 |
+0.30% |
81,800 |
2024/2/19 |
982 |
994 |
980 |
992 |
+1.02% |
63,400 |
2024/2/16 |
978 |
989 |
972 |
982 |
+1.13% |
113,200 |
2024/2/15 |
985 |
986 |
962 |
971 |
-0.51% |
110,700 |
2024/2/14 |
1,015 |
1,020 |
975 |
976 |
-4.50% |
152,600 |
2024/2/13 |
990 |
1,023 |
986 |
1,022 |
+4.18% |
274,300 |
2024/2/9 |
999 |
1,001 |
977 |
981 |
-2.39% |
167,500 |
2024/2/8 |
1,007 |
1,008 |
994 |
1,005 |
-0.50% |
121,900 |
2024/2/7 |
1,010 |
1,013 |
1,001 |
1,010 |
+0.40% |
82,100 |
2024/2/6 |
1,016 |
1,020 |
1,006 |
1,006 |
-0.69% |
84,800 |
2024/2/5 |
1,015 |
1,021 |
1,006 |
1,013 |
-0.39% |
139,000 |
2024/2/2 |
1,004 |
1,020 |
1,003 |
1,017 |
+1.29% |
94,000 |
2024/2/1 |
1,018 |
1,020 |
1,001 |
1,004 |
-1.67% |
91,700 |
2024/1/31 |
1,022 |
1,024 |
1,015 |
1,021 |
-0.39% |
77,000 |
2024/1/30 |
1,025 |
1,031 |
1,023 |
1,025 |
+0.00% |
65,100 |
2024/1/29 |
1,035 |
1,041 |
1,025 |
1,025 |
-0.49% |
85,600 |
2024/1/26 |
1,041 |
1,041 |
1,029 |
1,030 |
-1.06% |
106,500 |
2024/1/25 |
1,025 |
1,043 |
1,025 |
1,041 |
+1.17% |
94,200 |
2024/1/24 |
1,038 |
1,039 |
1,023 |
1,029 |
-0.87% |
65,500 |
2024/1/23 |
1,034 |
1,043 |
1,033 |
1,038 |
+0.68% |
110,200 |
2024/1/22 |
1,044 |
1,044 |
1,015 |
1,031 |
-1.25% |
148,100 |
2024/1/19 |
1,008 |
1,048 |
1,008 |
1,044 |
+3.57% |
376,400 |
2024/1/18 |
998 |
1,011 |
998 |
1,008 |
+1.00% |
98,500 |
2024/1/17 |
999 |
1,012 |
998 |
998 |
+0.10% |
117,400 |
2024/1/16 |
1,010 |
1,011 |
997 |
997 |
-1.68% |
95,900 |
2024/1/15 |
1,010 |
1,017 |
1,006 |
1,014 |
+0.40% |
101,400 |
2024/1/12 |
1,017 |
1,020 |
1,005 |
1,010 |
-0.69% |
139,400 |
2024/1/11 |
1,017 |
1,027 |
1,015 |
1,017 |
+0.39% |
199,100 |
2024/1/10 |
1,021 |
1,021 |
1,006 |
1,013 |
-0.78% |
157,600 |
2024/1/9 |
1,003 |
1,022 |
1,002 |
1,021 |
+2.30% |
206,800 |
2024/1/5 |
995 |
1,011 |
995 |
998 |
+0.71% |
208,600 |
2024/1/4 |
987 |
992 |
976 |
991 |
+0.41% |
146,300 |
2023/12/29 |
975 |
988 |
975 |
987 |
+0.92% |
118,700 |
2023/12/28 |
960 |
978 |
959 |
978 |
+1.24% |
101,600 |
2023/12/27 |
974 |
975 |
966 |
966 |
-1.02% |
129,300 |
2023/12/26 |
972 |
984 |
968 |
976 |
+0.83% |
122,500 |
2023/12/25 |
980 |
982 |
967 |
968 |
-1.22% |
88,500 |
2023/12/22 |
965 |
987 |
965 |
980 |
+1.14% |
148,900 |
2023/12/21 |
965 |
978 |
962 |
969 |
-1.02% |
155,600 |
2023/12/20 |
969 |
986 |
969 |
979 |
+1.14% |
140,000 |
2023/12/19 |
978 |
978 |
961 |
968 |
-1.02% |
125,500 |
2023/12/18 |
973 |
978 |
965 |
978 |
+0.10% |
99,100 |
2023/12/15 |
975 |
980 |
961 |
977 |
+0.10% |
153,200 |
2023/12/14 |
990 |
999 |
975 |
976 |
-0.41% |
157,000 |
2023/12/13 |
984 |
986 |
971 |
980 |
-0.61% |
225,900 |
2023/12/12 |
996 |
1,003 |
986 |
986 |
-1.00% |
172,100 |
2023/12/11 |
1,006 |
1,007 |
993 |
996 |
-0.50% |
189,400 |
2023/12/8 |
995 |
1,010 |
992 |
1,001 |
+0.60% |
222,800 |
2023/12/7 |
987 |
999 |
980 |
995 |
-0.50% |
151,700 |
2023/12/6 |
980 |
1,000 |
976 |
1,000 |
+2.04% |
152,300 |
2023/12/5 |
975 |
994 |
973 |
980 |
+0.10% |
121,800 |
2023/12/4 |
962 |
982 |
958 |
979 |
+1.66% |
144,900 |
2023/12/1 |
978 |
981 |
959 |
963 |
-1.43% |
169,200 |
2023/11/30 |
989 |
989 |
976 |
977 |
-2.69% |
194,100 |
2023/11/29 |
986 |
1,021 |
985 |
1,004 |
+1.72% |
460,000 |
2023/11/28 |
951 |
987 |
944 |
987 |
+3.46% |
337,300 |
2023/11/27 |
958 |
962 |
947 |
954 |
-0.62% |
195,700 |
2023/11/24 |
962 |
975 |
957 |
960 |
+1.27% |
400,600 |
2023/11/22 |
938 |
954 |
934 |
948 |
+0.11% |
159,200 |
2023/11/21 |
937 |
949 |
930 |
947 |
+1.07% |
173,600 |
2023/11/20 |
942 |
943 |
930 |
937 |
-1.16% |
205,300 |
2023/11/17 |
938 |
951 |
935 |
948 |
+1.07% |
303,400 |
2023/11/16 |
921 |
938 |
914 |
938 |
+0.86% |
286,200 |
2023/11/15 |
907 |
933 |
904 |
930 |
+2.31% |
473,900 |
2023/11/14 |
924 |
925 |
902 |
909 |
-1.73% |
485,000 |
2023/11/13 |
912 |
955 |
909 |
925 |
+7.31% |
1,105,300 |
2023/11/10 |
859 |
865 |
851 |
862 |
-0.35% |
78,900 |
2023/11/9 |
857 |
865 |
852 |
865 |
+0.93% |
98,900 |
2023/11/8 |
868 |
870 |
853 |
857 |
-1.04% |
147,100 |
2023/11/7 |
861 |
868 |
860 |
866 |
+0.58% |
65,800 |
2023/11/6 |
861 |
865 |
855 |
861 |
+0.70% |
106,800 |
2023/11/2 |
850 |
860 |
850 |
855 |
+0.47% |
86,500 |
2023/11/1 |
840 |
853 |
840 |
851 |
+1.43% |
99,700 |
2023/10/31 |
822 |
839 |
821 |
839 |
+1.70% |
62,600 |
2023/10/30 |
830 |
830 |
821 |
825 |
-0.96% |
54,900 |
2023/10/27 |
831 |
833 |
820 |
833 |
+1.46% |
61,800 |
2023/10/26 |
830 |
834 |
819 |
821 |
-0.97% |
92,400 |
2023/10/25 |
827 |
833 |
826 |
829 |
+0.24% |
48,300 |
2023/10/24 |
821 |
829 |
813 |
827 |
+0.98% |
107,000 |
2023/10/23 |
822 |
824 |
817 |
819 |
-0.73% |
93,500 |
2023/10/20 |
827 |
828 |
819 |
825 |
-0.24% |
64,500 |
2023/10/19 |
827 |
830 |
823 |
827 |
-0.60% |
67,800 |
2023/10/18 |
833 |
834 |
827 |
832 |
+0.00% |
75,300 |
2023/10/17 |
834 |
839 |
829 |
832 |
-0.24% |
65,700 |
2023/10/16 |
837 |
846 |
830 |
834 |
-0.71% |
109,100 |
2023/10/13 |
841 |
846 |
837 |
840 |
-0.94% |
67,800 |
2023/10/12 |
838 |
848 |
835 |
848 |
+1.31% |
56,100 |
2023/10/11 |
840 |
841 |
836 |
837 |
-0.36% |
59,800 |
2023/10/10 |
838 |
841 |
837 |
840 |
+0.72% |
64,900 |
2023/10/6 |
832 |
836 |
831 |
834 |
+0.60% |
61,200 |
2023/10/5 |
824 |
832 |
823 |
829 |
+0.97% |
105,600 |
2023/10/4 |
825 |
829 |
816 |
821 |
-1.44% |
193,900 |
2023/10/3 |
846 |
846 |
833 |
833 |
-1.54% |
92,400 |
2023/10/2 |
862 |
866 |
845 |
846 |
-2.87% |
207,800 |
2023/9/29 |
872 |
882 |
868 |
871 |
+0.23% |
141,200 |
2023/9/28 |
875 |
880 |
867 |
869 |
-2.36% |
234,800 |
2023/9/27 |
878 |
892 |
874 |
890 |
+1.02% |
323,200 |
2023/9/26 |
884 |
884 |
877 |
881 |
+0.11% |
165,200 |
|