日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
1,281 |
1,350 |
1,281 |
1,296 |
-7.03% |
51,100 |
2024/3/27 |
1,398 |
1,400 |
1,374 |
1,394 |
+1.16% |
7,500 |
2024/3/26 |
1,366 |
1,392 |
1,360 |
1,378 |
+0.73% |
14,800 |
2024/3/25 |
1,348 |
1,370 |
1,330 |
1,368 |
+2.24% |
24,600 |
2024/3/22 |
1,338 |
1,358 |
1,320 |
1,338 |
+3.08% |
13,000 |
2024/3/21 |
1,288 |
1,346 |
1,272 |
1,298 |
+2.20% |
16,400 |
2024/3/19 |
1,290 |
1,290 |
1,264 |
1,270 |
-0.47% |
700 |
2024/3/18 |
1,274 |
1,298 |
1,234 |
1,276 |
-0.62% |
5,500 |
2024/3/15 |
1,290 |
1,298 |
1,270 |
1,284 |
+1.90% |
600 |
2024/3/14 |
1,270 |
1,270 |
1,260 |
1,260 |
+0.00% |
3,500 |
2024/3/13 |
1,298 |
1,314 |
1,260 |
1,260 |
-1.56% |
4,700 |
2024/3/12 |
1,278 |
1,300 |
1,266 |
1,280 |
+0.00% |
3,100 |
2024/3/11 |
1,290 |
1,300 |
1,270 |
1,280 |
-1.54% |
2,300 |
2024/3/8 |
1,334 |
1,334 |
1,290 |
1,300 |
-2.69% |
8,300 |
2024/3/7 |
1,318 |
1,340 |
1,296 |
1,336 |
+1.52% |
10,700 |
2024/3/6 |
1,296 |
1,316 |
1,282 |
1,316 |
+1.54% |
4,700 |
2024/3/5 |
1,294 |
1,296 |
1,276 |
1,296 |
+0.47% |
1,900 |
2024/3/4 |
1,294 |
1,300 |
1,278 |
1,290 |
+0.16% |
3,400 |
2024/3/1 |
1,288 |
1,310 |
1,288 |
1,288 |
+0.00% |
3,800 |
2024/2/29 |
1,302 |
1,302 |
1,288 |
1,288 |
-1.08% |
2,600 |
2024/2/28 |
1,286 |
1,302 |
1,280 |
1,302 |
+1.72% |
2,200 |
2024/2/27 |
1,282 |
1,292 |
1,272 |
1,280 |
+0.31% |
1,500 |
2024/2/26 |
1,276 |
1,282 |
1,266 |
1,276 |
+0.79% |
3,700 |
2024/2/22 |
1,274 |
1,274 |
1,260 |
1,266 |
+0.48% |
1,800 |
2024/2/21 |
1,246 |
1,260 |
1,244 |
1,260 |
+2.61% |
1,400 |
2024/2/20 |
1,236 |
1,252 |
1,228 |
1,228 |
-0.32% |
1,800 |
2024/2/19 |
1,232 |
1,244 |
1,230 |
1,232 |
+1.65% |
900 |
2024/2/16 |
1,200 |
1,220 |
1,200 |
1,212 |
+0.00% |
1,900 |
2024/2/15 |
1,220 |
1,220 |
1,190 |
1,212 |
-0.49% |
2,500 |
2024/2/14 |
1,232 |
1,232 |
1,218 |
1,218 |
+0.00% |
1,100 |
2024/2/13 |
1,232 |
1,254 |
1,218 |
1,218 |
-1.14% |
4,600 |
2024/2/9 |
1,240 |
1,272 |
1,232 |
1,232 |
-0.65% |
2,100 |
2024/2/8 |
1,262 |
1,262 |
1,240 |
1,240 |
-1.74% |
4,400 |
2024/2/7 |
1,280 |
1,280 |
1,256 |
1,262 |
-1.41% |
3,700 |
2024/2/6 |
1,308 |
1,308 |
1,280 |
1,280 |
-2.14% |
1,400 |
2024/2/5 |
1,286 |
1,308 |
1,284 |
1,308 |
+2.99% |
4,500 |
2024/2/2 |
1,280 |
1,288 |
1,250 |
1,270 |
+1.60% |
4,300 |
2024/2/1 |
1,220 |
1,264 |
1,200 |
1,250 |
-5.02% |
11,200 |
2024/1/31 |
1,282 |
1,318 |
1,282 |
1,316 |
+1.70% |
5,400 |
2024/1/30 |
1,300 |
1,300 |
1,254 |
1,294 |
+0.00% |
3,000 |
2024/1/29 |
1,296 |
1,320 |
1,286 |
1,294 |
+1.09% |
10,400 |
2024/1/26 |
1,258 |
1,296 |
1,258 |
1,280 |
+2.73% |
4,100 |
2024/1/25 |
1,244 |
1,246 |
1,236 |
1,246 |
+1.47% |
2,200 |
2024/1/24 |
1,236 |
1,236 |
1,222 |
1,228 |
-0.65% |
800 |
2024/1/23 |
1,238 |
1,244 |
1,224 |
1,236 |
-0.16% |
1,600 |
2024/1/22 |
1,206 |
1,246 |
1,194 |
1,238 |
+2.65% |
3,600 |
2024/1/19 |
1,186 |
1,206 |
1,186 |
1,206 |
+1.69% |
3,600 |
2024/1/18 |
1,198 |
1,198 |
1,186 |
1,186 |
-1.00% |
1,600 |
2024/1/17 |
1,200 |
1,206 |
1,198 |
1,198 |
-0.17% |
1,500 |
2024/1/16 |
1,200 |
1,200 |
1,188 |
1,200 |
-0.17% |
1,600 |
2024/1/15 |
1,202 |
1,206 |
1,192 |
1,202 |
+0.00% |
3,700 |
2024/1/12 |
1,204 |
1,204 |
1,196 |
1,202 |
+0.00% |
1,100 |
2024/1/11 |
1,220 |
1,220 |
1,166 |
1,202 |
+0.17% |
9,200 |
2024/1/10 |
1,182 |
1,214 |
1,182 |
1,200 |
+2.56% |
5,200 |
2024/1/9 |
1,166 |
1,220 |
1,152 |
1,170 |
+0.34% |
5,600 |
2024/1/5 |
1,148 |
1,174 |
1,148 |
1,166 |
+2.82% |
1,500 |
2024/1/4 |
1,100 |
1,134 |
1,100 |
1,134 |
+3.47% |
1,700 |
2023/12/29 |
1,092 |
1,102 |
1,088 |
1,096 |
+0.00% |
2,100 |
2023/12/28 |
1,082 |
1,102 |
1,082 |
1,096 |
+1.11% |
1,200 |
2023/12/27 |
1,080 |
1,084 |
1,068 |
1,084 |
+0.93% |
1,800 |
2023/12/26 |
1,080 |
1,080 |
1,074 |
1,074 |
-0.19% |
700 |
2023/12/25 |
1,086 |
1,086 |
1,074 |
1,076 |
-0.92% |
1,400 |
2023/12/22 |
1,088 |
1,088 |
1,086 |
1,086 |
+0.00% |
400 |
2023/12/21 |
1,086 |
1,086 |
1,084 |
1,086 |
+1.31% |
300 |
2023/12/20 |
1,094 |
1,100 |
1,072 |
1,072 |
-1.11% |
3,100 |
2023/12/19 |
1,080 |
1,092 |
1,078 |
1,084 |
+0.56% |
600 |
2023/12/18 |
1,054 |
1,078 |
1,054 |
1,078 |
+2.28% |
1,600 |
2023/12/15 |
1,052 |
1,060 |
1,052 |
1,054 |
+0.76% |
600 |
2023/12/14 |
1,050 |
1,070 |
1,040 |
1,046 |
-0.19% |
1,800 |
2023/12/13 |
1,044 |
1,048 |
1,040 |
1,048 |
+1.16% |
700 |
2023/12/12 |
1,040 |
1,040 |
1,032 |
1,036 |
+1.37% |
400 |
2023/12/11 |
1,036 |
1,036 |
1,018 |
1,022 |
+0.59% |
4,900 |
2023/12/8 |
1,016 |
1,016 |
1,010 |
1,016 |
-0.97% |
1,400 |
2023/12/7 |
1,040 |
1,046 |
1,014 |
1,026 |
+0.00% |
4,100 |
2023/12/6 |
1,040 |
1,042 |
1,026 |
1,026 |
-0.77% |
2,300 |
2023/12/5 |
1,070 |
1,070 |
1,034 |
1,034 |
-3.36% |
7,600 |
2023/12/4 |
1,060 |
1,070 |
1,060 |
1,070 |
+1.52% |
700 |
2023/12/1 |
1,060 |
1,066 |
1,054 |
1,054 |
-0.75% |
2,400 |
2023/11/30 |
1,060 |
1,072 |
1,060 |
1,062 |
+0.19% |
700 |
2023/11/29 |
1,062 |
1,062 |
1,060 |
1,060 |
-0.19% |
500 |
2023/11/28 |
1,058 |
1,086 |
1,058 |
1,062 |
+0.38% |
4,100 |
2023/11/27 |
1,064 |
1,080 |
1,052 |
1,058 |
-0.75% |
2,900 |
2023/11/24 |
1,086 |
1,086 |
1,054 |
1,066 |
-0.56% |
3,200 |
2023/11/22 |
1,058 |
1,090 |
1,058 |
1,072 |
+0.19% |
8,300 |
2023/11/21 |
1,090 |
1,090 |
1,056 |
1,070 |
-1.29% |
1,600 |
2023/11/20 |
1,052 |
1,088 |
1,050 |
1,084 |
+4.03% |
2,200 |
2023/11/17 |
1,030 |
1,052 |
1,030 |
1,042 |
+0.58% |
1,700 |
2023/11/16 |
1,002 |
1,046 |
1,002 |
1,036 |
+2.98% |
2,600 |
2023/11/15 |
1,010 |
1,010 |
999 |
1,006 |
-0.40% |
800 |
2023/11/14 |
997 |
1,024 |
997 |
1,010 |
+1.51% |
1,600 |
2023/11/13 |
991 |
1,000 |
991 |
995 |
+0.40% |
1,900 |
2023/11/10 |
1,000 |
1,002 |
991 |
991 |
+0.30% |
2,200 |
2023/11/9 |
985 |
988 |
985 |
988 |
+0.30% |
200 |
2023/11/8 |
987 |
987 |
985 |
985 |
-0.20% |
700 |
2023/11/7 |
987 |
989 |
987 |
987 |
-0.20% |
400 |
2023/11/6 |
987 |
990 |
983 |
989 |
+0.41% |
700 |
2023/11/2 |
983 |
987 |
983 |
985 |
-0.10% |
700 |
2023/11/1 |
984 |
987 |
980 |
986 |
+0.61% |
2,200 |
2023/10/31 |
977 |
980 |
977 |
980 |
+0.62% |
900 |
2023/10/30 |
972 |
979 |
970 |
974 |
+1.04% |
400 |
2023/10/27 |
962 |
967 |
962 |
964 |
+0.21% |
600 |
2023/10/26 |
962 |
962 |
962 |
962 |
+0.31% |
700 |
2023/10/25 |
947 |
959 |
947 |
959 |
+1.37% |
1,300 |
2023/10/24 |
960 |
964 |
943 |
946 |
-1.77% |
1,600 |
2023/10/23 |
966 |
966 |
962 |
963 |
-0.31% |
800 |
2023/10/20 |
970 |
970 |
966 |
966 |
-0.41% |
300 |
2023/10/18 |
969 |
970 |
960 |
970 |
-0.82% |
1,100 |
2023/10/17 |
973 |
978 |
973 |
978 |
+0.62% |
500 |
2023/10/16 |
972 |
972 |
972 |
972 |
+0.31% |
200 |
2023/10/13 |
967 |
969 |
967 |
969 |
-1.22% |
200 |
2023/10/12 |
983 |
983 |
979 |
981 |
+0.20% |
300 |
2023/10/11 |
979 |
979 |
979 |
979 |
-0.71% |
200 |
2023/10/10 |
982 |
995 |
978 |
986 |
+0.20% |
2,500 |
2023/10/6 |
976 |
984 |
973 |
984 |
+0.82% |
1,600 |
2023/10/5 |
957 |
977 |
957 |
976 |
+1.88% |
1,400 |
2023/10/4 |
972 |
972 |
956 |
958 |
-2.44% |
2,200 |
2023/10/3 |
978 |
982 |
977 |
982 |
-0.10% |
600 |
2023/10/2 |
986 |
986 |
980 |
983 |
+0.51% |
1,500 |
2023/9/29 |
979 |
983 |
978 |
978 |
+0.00% |
500 |
2023/9/28 |
986 |
986 |
978 |
978 |
-0.10% |
1,200 |
2023/9/27 |
982 |
988 |
968 |
979 |
-1.11% |
3,600 |
2023/9/26 |
990 |
990 |
990 |
990 |
-0.10% |
1,100 |
2023/9/25 |
992 |
992 |
980 |
991 |
+0.51% |
1,700 |
|