日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
966 |
977 |
950 |
950 |
-2.86% |
249,500 |
2024/3/27 |
971 |
986 |
962 |
978 |
+1.24% |
318,600 |
2024/3/26 |
960 |
982 |
951 |
966 |
+0.21% |
217,600 |
2024/3/25 |
986 |
989 |
962 |
964 |
-2.72% |
319,400 |
2024/3/22 |
994 |
994 |
974 |
991 |
+0.71% |
309,200 |
2024/3/21 |
974 |
1,004 |
969 |
984 |
+1.55% |
420,800 |
2024/3/19 |
983 |
994 |
951 |
969 |
-1.42% |
511,300 |
2024/3/18 |
1,000 |
1,005 |
976 |
983 |
+1.34% |
410,200 |
2024/3/15 |
963 |
988 |
957 |
970 |
+0.52% |
375,200 |
2024/3/14 |
963 |
980 |
956 |
965 |
-0.21% |
236,700 |
2024/3/13 |
985 |
988 |
951 |
967 |
+0.42% |
282,800 |
2024/3/12 |
951 |
971 |
941 |
963 |
-1.13% |
355,600 |
2024/3/11 |
1,032 |
1,035 |
962 |
974 |
-6.44% |
703,100 |
2024/3/8 |
1,003 |
1,056 |
993 |
1,041 |
+4.83% |
825,500 |
2024/3/7 |
975 |
1,003 |
972 |
993 |
+3.22% |
512,200 |
2024/3/6 |
947 |
980 |
937 |
962 |
+1.58% |
340,700 |
2024/3/5 |
936 |
951 |
932 |
947 |
+0.42% |
240,700 |
2024/3/4 |
966 |
969 |
938 |
943 |
-2.28% |
379,000 |
2024/3/1 |
971 |
976 |
958 |
965 |
+1.26% |
353,700 |
2024/2/29 |
941 |
957 |
930 |
953 |
+1.06% |
410,500 |
2024/2/28 |
930 |
957 |
926 |
943 |
+2.28% |
507,900 |
2024/2/27 |
903 |
939 |
902 |
922 |
+3.60% |
487,300 |
2024/2/26 |
892 |
898 |
887 |
890 |
+0.00% |
216,400 |
2024/2/22 |
889 |
895 |
881 |
890 |
+0.91% |
300,300 |
2024/2/21 |
863 |
885 |
860 |
882 |
+1.61% |
201,200 |
2024/2/20 |
885 |
893 |
863 |
868 |
-1.92% |
249,700 |
2024/2/19 |
859 |
885 |
857 |
885 |
+3.39% |
370,000 |
2024/2/16 |
835 |
860 |
834 |
856 |
+4.14% |
386,500 |
2024/2/15 |
840 |
845 |
819 |
822 |
-1.91% |
308,000 |
2024/2/14 |
831 |
839 |
824 |
838 |
+0.84% |
272,600 |
2024/2/13 |
820 |
831 |
819 |
831 |
+2.47% |
320,000 |
2024/2/9 |
815 |
825 |
807 |
811 |
-2.17% |
347,100 |
2024/2/8 |
840 |
843 |
818 |
829 |
-2.36% |
431,600 |
2024/2/7 |
851 |
857 |
842 |
849 |
-1.16% |
319,600 |
2024/2/6 |
872 |
876 |
858 |
859 |
-2.50% |
415,800 |
2024/2/5 |
868 |
888 |
853 |
881 |
+6.66% |
886,100 |
2024/2/2 |
828 |
833 |
815 |
826 |
-0.48% |
361,100 |
2024/2/1 |
835 |
835 |
815 |
830 |
-1.43% |
349,700 |
2024/1/31 |
823 |
843 |
818 |
842 |
+2.18% |
404,000 |
2024/1/30 |
823 |
828 |
820 |
824 |
+0.37% |
201,300 |
2024/1/29 |
818 |
825 |
812 |
821 |
+1.48% |
209,900 |
2024/1/26 |
816 |
826 |
804 |
809 |
-0.98% |
373,500 |
2024/1/25 |
835 |
835 |
811 |
817 |
-0.37% |
462,600 |
2024/1/24 |
795 |
821 |
790 |
820 |
+3.02% |
531,800 |
2024/1/23 |
799 |
800 |
784 |
796 |
+0.76% |
337,100 |
2024/1/22 |
783 |
794 |
775 |
790 |
+1.94% |
247,500 |
2024/1/19 |
777 |
781 |
773 |
775 |
-0.77% |
175,200 |
2024/1/18 |
773 |
782 |
767 |
781 |
+2.09% |
220,800 |
2024/1/17 |
775 |
776 |
765 |
765 |
-0.26% |
215,600 |
2024/1/16 |
778 |
778 |
762 |
767 |
-1.16% |
162,900 |
2024/1/15 |
758 |
777 |
758 |
776 |
+2.51% |
217,600 |
2024/1/12 |
778 |
778 |
752 |
757 |
-1.94% |
436,200 |
2024/1/11 |
768 |
787 |
767 |
772 |
+1.45% |
368,500 |
2024/1/10 |
768 |
775 |
761 |
761 |
-1.42% |
238,700 |
2024/1/9 |
780 |
782 |
766 |
772 |
-1.03% |
204,800 |
2024/1/5 |
781 |
789 |
776 |
780 |
+0.52% |
209,900 |
2024/1/4 |
765 |
777 |
748 |
776 |
+0.78% |
377,300 |
2023/12/29 |
773 |
777 |
764 |
770 |
-0.52% |
216,100 |
2023/12/28 |
783 |
784 |
771 |
774 |
-0.90% |
163,000 |
2023/12/27 |
768 |
783 |
764 |
781 |
+1.96% |
282,100 |
2023/12/26 |
767 |
770 |
761 |
766 |
+0.39% |
178,300 |
2023/12/25 |
777 |
778 |
762 |
763 |
-0.39% |
156,000 |
2023/12/22 |
759 |
770 |
754 |
766 |
+2.13% |
326,700 |
2023/12/21 |
754 |
757 |
746 |
750 |
-1.06% |
259,200 |
2023/12/20 |
754 |
766 |
749 |
758 |
-0.66% |
306,700 |
2023/12/19 |
767 |
767 |
751 |
763 |
+0.53% |
454,000 |
2023/12/18 |
749 |
766 |
743 |
759 |
-0.13% |
355,400 |
2023/12/15 |
755 |
767 |
750 |
760 |
-0.13% |
381,300 |
2023/12/14 |
789 |
791 |
756 |
761 |
-3.18% |
547,700 |
2023/12/13 |
787 |
802 |
782 |
786 |
+0.13% |
319,200 |
2023/12/12 |
788 |
793 |
776 |
785 |
-1.88% |
434,400 |
2023/12/11 |
797 |
814 |
785 |
800 |
+1.27% |
704,000 |
2023/12/8 |
774 |
801 |
768 |
790 |
+3.54% |
1,207,900 |
2023/12/7 |
744 |
769 |
739 |
763 |
+0.93% |
400,000 |
2023/12/6 |
735 |
759 |
735 |
756 |
+2.44% |
485,800 |
2023/12/5 |
766 |
776 |
736 |
738 |
-3.78% |
550,800 |
2023/12/4 |
775 |
783 |
743 |
767 |
-2.66% |
980,100 |
2023/12/1 |
793 |
798 |
781 |
788 |
+0.13% |
354,100 |
2023/11/30 |
790 |
798 |
781 |
787 |
-0.51% |
476,900 |
2023/11/29 |
807 |
813 |
780 |
791 |
-2.47% |
767,800 |
2023/11/28 |
818 |
831 |
809 |
811 |
-1.46% |
619,600 |
2023/11/27 |
820 |
841 |
808 |
823 |
-1.91% |
1,122,800 |
2023/11/24 |
888 |
888 |
832 |
839 |
-4.33% |
2,030,300 |
2023/11/22 |
875 |
887 |
869 |
877 |
-0.23% |
326,600 |
2023/11/21 |
894 |
897 |
870 |
879 |
-1.68% |
353,900 |
2023/11/20 |
894 |
916 |
888 |
894 |
-0.45% |
479,900 |
2023/11/17 |
848 |
902 |
842 |
898 |
+4.30% |
1,004,600 |
2023/11/16 |
904 |
914 |
861 |
861 |
-4.65% |
733,000 |
2023/11/15 |
918 |
935 |
890 |
903 |
-0.77% |
775,000 |
2023/11/14 |
905 |
914 |
887 |
910 |
+1.90% |
469,700 |
2023/11/13 |
889 |
911 |
881 |
893 |
+0.00% |
520,200 |
2023/11/10 |
917 |
925 |
862 |
893 |
-4.18% |
1,590,100 |
2023/11/9 |
900 |
936 |
879 |
932 |
+2.64% |
1,181,100 |
2023/11/8 |
975 |
976 |
902 |
908 |
-7.54% |
1,548,700 |
2023/11/7 |
990 |
1,011 |
978 |
982 |
-1.01% |
480,200 |
2023/11/6 |
1,003 |
1,013 |
976 |
992 |
-0.20% |
583,000 |
2023/11/2 |
1,007 |
1,007 |
978 |
994 |
+0.20% |
578,200 |
2023/11/1 |
1,004 |
1,008 |
971 |
992 |
+1.64% |
626,900 |
2023/10/31 |
968 |
989 |
934 |
976 |
+3.17% |
1,184,700 |
2023/10/30 |
971 |
981 |
935 |
946 |
-1.97% |
517,100 |
2023/10/27 |
950 |
965 |
938 |
965 |
+2.33% |
342,200 |
2023/10/26 |
944 |
958 |
931 |
943 |
-0.84% |
244,300 |
2023/10/25 |
944 |
960 |
935 |
951 |
+1.71% |
279,600 |
2023/10/24 |
942 |
949 |
906 |
935 |
-1.27% |
498,700 |
2023/10/23 |
933 |
963 |
927 |
947 |
+1.39% |
457,800 |
2023/10/20 |
954 |
961 |
929 |
934 |
-1.68% |
288,900 |
2023/10/19 |
953 |
973 |
945 |
950 |
-1.66% |
239,100 |
2023/10/18 |
954 |
968 |
946 |
966 |
+2.33% |
277,200 |
2023/10/17 |
967 |
970 |
936 |
944 |
-0.94% |
250,600 |
2023/10/16 |
938 |
963 |
936 |
953 |
-0.83% |
284,900 |
2023/10/13 |
984 |
997 |
956 |
961 |
-3.61% |
363,400 |
2023/10/12 |
993 |
999 |
980 |
997 |
+0.50% |
259,800 |
2023/10/11 |
997 |
1,005 |
977 |
992 |
+0.00% |
434,900 |
2023/10/10 |
977 |
996 |
968 |
992 |
+3.66% |
446,900 |
2023/10/6 |
955 |
969 |
936 |
957 |
+0.42% |
357,300 |
2023/10/5 |
925 |
959 |
923 |
953 |
+4.27% |
519,600 |
2023/10/4 |
923 |
939 |
912 |
914 |
-3.69% |
687,800 |
2023/10/3 |
948 |
958 |
933 |
949 |
-1.45% |
396,400 |
2023/10/2 |
953 |
990 |
945 |
963 |
+2.67% |
664,400 |
2023/9/29 |
980 |
981 |
928 |
938 |
-4.87% |
824,400 |
2023/9/28 |
984 |
1,001 |
979 |
986 |
-0.80% |
368,000 |
2023/9/27 |
988 |
995 |
969 |
994 |
+0.81% |
373,300 |
2023/9/26 |
981 |
1,001 |
976 |
986 |
+0.41% |
399,000 |
|