日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
985 |
992 |
976 |
977 |
-1.91% |
30,400 |
2024/3/27 |
993 |
999 |
992 |
996 |
+0.40% |
50,500 |
2024/3/26 |
996 |
996 |
989 |
992 |
-0.50% |
28,200 |
2024/3/25 |
1,005 |
1,005 |
996 |
997 |
-0.89% |
26,600 |
2024/3/22 |
1,005 |
1,008 |
1,002 |
1,006 |
+0.30% |
24,800 |
2024/3/21 |
1,010 |
1,012 |
993 |
1,003 |
-0.50% |
30,500 |
2024/3/19 |
1,000 |
1,008 |
995 |
1,008 |
+1.00% |
28,500 |
2024/3/18 |
995 |
1,001 |
990 |
998 |
+0.91% |
39,900 |
2024/3/15 |
988 |
990 |
986 |
989 |
+0.10% |
29,400 |
2024/3/14 |
984 |
989 |
976 |
988 |
+0.41% |
27,400 |
2024/3/13 |
993 |
993 |
979 |
984 |
-0.40% |
28,300 |
2024/3/12 |
981 |
988 |
961 |
988 |
+0.30% |
52,400 |
2024/3/11 |
991 |
996 |
975 |
985 |
-0.81% |
56,800 |
2024/3/8 |
997 |
1,000 |
990 |
993 |
-0.70% |
40,700 |
2024/3/7 |
1,003 |
1,010 |
996 |
1,000 |
+0.00% |
31,800 |
2024/3/6 |
990 |
1,002 |
990 |
1,000 |
+0.91% |
29,000 |
2024/3/5 |
999 |
1,002 |
990 |
991 |
-1.00% |
32,200 |
2024/3/4 |
1,010 |
1,014 |
996 |
1,001 |
-0.89% |
24,300 |
2024/3/1 |
1,016 |
1,025 |
1,008 |
1,010 |
-0.59% |
14,700 |
2024/2/29 |
1,020 |
1,029 |
1,013 |
1,016 |
-1.74% |
27,800 |
2024/2/28 |
1,033 |
1,048 |
1,025 |
1,034 |
-0.29% |
13,800 |
2024/2/27 |
1,045 |
1,049 |
1,031 |
1,037 |
-1.05% |
17,700 |
2024/2/26 |
1,040 |
1,081 |
1,040 |
1,048 |
+2.14% |
37,300 |
2024/2/22 |
1,000 |
1,032 |
1,000 |
1,026 |
+3.12% |
53,300 |
2024/2/21 |
1,005 |
1,005 |
990 |
995 |
-1.00% |
19,000 |
2024/2/20 |
1,002 |
1,013 |
1,000 |
1,005 |
+0.50% |
24,300 |
2024/2/19 |
991 |
1,002 |
991 |
1,000 |
+0.00% |
14,300 |
2024/2/16 |
1,000 |
1,004 |
992 |
1,000 |
+0.81% |
29,100 |
2024/2/15 |
1,000 |
1,003 |
985 |
992 |
-0.70% |
27,700 |
2024/2/14 |
1,005 |
1,010 |
994 |
999 |
-2.06% |
40,600 |
2024/2/13 |
1,016 |
1,025 |
1,016 |
1,020 |
+0.79% |
23,700 |
2024/2/9 |
1,011 |
1,023 |
1,011 |
1,012 |
-0.78% |
19,900 |
2024/2/8 |
1,032 |
1,032 |
1,011 |
1,020 |
-1.16% |
15,000 |
2024/2/7 |
1,027 |
1,037 |
1,021 |
1,032 |
+0.49% |
25,200 |
2024/2/6 |
1,036 |
1,036 |
1,025 |
1,027 |
-0.87% |
13,600 |
2024/2/5 |
1,018 |
1,036 |
1,017 |
1,036 |
+2.07% |
18,300 |
2024/2/2 |
1,016 |
1,019 |
1,004 |
1,015 |
-0.10% |
15,800 |
2024/2/1 |
1,024 |
1,024 |
1,006 |
1,016 |
-0.78% |
28,600 |
2024/1/31 |
1,030 |
1,031 |
1,017 |
1,024 |
-0.68% |
24,300 |
2024/1/30 |
1,053 |
1,053 |
1,030 |
1,031 |
-1.81% |
16,200 |
2024/1/29 |
1,035 |
1,052 |
1,035 |
1,050 |
+1.65% |
12,900 |
2024/1/26 |
1,040 |
1,040 |
1,031 |
1,033 |
-1.15% |
30,500 |
2024/1/25 |
1,049 |
1,050 |
1,040 |
1,045 |
-0.29% |
18,000 |
2024/1/24 |
1,045 |
1,053 |
1,038 |
1,048 |
-0.29% |
19,700 |
2024/1/23 |
1,069 |
1,072 |
1,047 |
1,051 |
-1.04% |
11,500 |
2024/1/22 |
1,077 |
1,077 |
1,056 |
1,062 |
+0.47% |
14,800 |
2024/1/19 |
1,077 |
1,077 |
1,054 |
1,057 |
-1.49% |
19,800 |
2024/1/18 |
1,056 |
1,078 |
1,056 |
1,073 |
+0.28% |
11,500 |
2024/1/17 |
1,100 |
1,104 |
1,070 |
1,070 |
-2.01% |
19,100 |
2024/1/16 |
1,114 |
1,118 |
1,092 |
1,092 |
-2.15% |
20,800 |
2024/1/15 |
1,105 |
1,125 |
1,105 |
1,116 |
+0.36% |
23,300 |
2024/1/12 |
1,102 |
1,119 |
1,091 |
1,112 |
+1.00% |
54,600 |
2024/1/11 |
1,049 |
1,125 |
1,048 |
1,101 |
+6.07% |
145,800 |
2024/1/10 |
1,033 |
1,043 |
1,026 |
1,038 |
+0.48% |
18,400 |
2024/1/9 |
1,021 |
1,033 |
1,020 |
1,033 |
+1.77% |
18,700 |
2024/1/5 |
1,024 |
1,024 |
1,012 |
1,015 |
-0.49% |
14,200 |
2024/1/4 |
1,001 |
1,020 |
994 |
1,020 |
+2.00% |
22,500 |
2023/12/29 |
997 |
1,000 |
991 |
1,000 |
+0.30% |
12,600 |
2023/12/28 |
983 |
997 |
981 |
997 |
+1.22% |
16,300 |
2023/12/27 |
989 |
989 |
976 |
985 |
+0.61% |
39,700 |
2023/12/26 |
987 |
989 |
974 |
979 |
-0.20% |
17,400 |
2023/12/25 |
991 |
996 |
979 |
981 |
-1.41% |
19,600 |
2023/12/22 |
987 |
998 |
987 |
995 |
+0.81% |
14,800 |
2023/12/21 |
987 |
990 |
982 |
987 |
-1.00% |
17,000 |
2023/12/20 |
996 |
1,002 |
992 |
997 |
+0.81% |
20,800 |
2023/12/19 |
985 |
989 |
978 |
989 |
+1.02% |
18,200 |
2023/12/18 |
987 |
987 |
970 |
979 |
-0.81% |
12,700 |
2023/12/15 |
973 |
991 |
973 |
987 |
+1.96% |
30,300 |
2023/12/14 |
987 |
987 |
967 |
968 |
-1.02% |
19,200 |
2023/12/13 |
984 |
985 |
973 |
978 |
+0.10% |
17,600 |
2023/12/12 |
994 |
994 |
974 |
977 |
-1.31% |
18,000 |
2023/12/11 |
975 |
990 |
975 |
990 |
+1.75% |
20,200 |
2023/12/8 |
990 |
990 |
971 |
973 |
-1.92% |
58,600 |
2023/12/7 |
1,004 |
1,008 |
991 |
992 |
-1.78% |
51,300 |
2023/12/6 |
1,002 |
1,018 |
1,002 |
1,010 |
+0.90% |
23,400 |
2023/12/5 |
1,013 |
1,018 |
1,001 |
1,001 |
-1.28% |
22,100 |
2023/12/4 |
1,033 |
1,033 |
1,005 |
1,014 |
-2.22% |
30,600 |
2023/12/1 |
1,040 |
1,045 |
1,034 |
1,037 |
+0.68% |
18,600 |
2023/11/30 |
1,023 |
1,030 |
1,023 |
1,030 |
+0.19% |
15,400 |
2023/11/29 |
1,044 |
1,044 |
1,027 |
1,028 |
-1.53% |
10,900 |
2023/11/28 |
1,031 |
1,049 |
1,031 |
1,044 |
+0.77% |
17,800 |
2023/11/27 |
1,032 |
1,059 |
1,032 |
1,036 |
+0.97% |
17,800 |
2023/11/24 |
1,033 |
1,039 |
1,023 |
1,026 |
+1.28% |
18,300 |
2023/11/22 |
1,019 |
1,023 |
1,009 |
1,013 |
-0.69% |
13,100 |
2023/11/21 |
1,020 |
1,023 |
1,012 |
1,020 |
+0.10% |
17,100 |
2023/11/20 |
1,024 |
1,030 |
1,019 |
1,019 |
-0.49% |
22,200 |
2023/11/17 |
1,006 |
1,024 |
1,001 |
1,024 |
+1.79% |
28,600 |
2023/11/16 |
1,012 |
1,018 |
1,005 |
1,006 |
-0.79% |
20,600 |
2023/11/15 |
1,021 |
1,021 |
1,008 |
1,014 |
-0.10% |
25,200 |
2023/11/14 |
1,023 |
1,026 |
1,015 |
1,015 |
-0.78% |
12,600 |
2023/11/13 |
1,032 |
1,032 |
1,019 |
1,023 |
-0.58% |
16,900 |
2023/11/10 |
1,020 |
1,029 |
1,017 |
1,029 |
+0.00% |
18,800 |
2023/11/9 |
1,028 |
1,031 |
1,024 |
1,029 |
+0.10% |
14,100 |
2023/11/8 |
1,037 |
1,040 |
1,016 |
1,028 |
-0.68% |
22,000 |
2023/11/7 |
1,045 |
1,060 |
1,035 |
1,035 |
-1.15% |
24,400 |
2023/11/6 |
1,059 |
1,059 |
1,040 |
1,047 |
+0.67% |
49,000 |
2023/11/2 |
1,042 |
1,052 |
1,033 |
1,040 |
+0.00% |
36,400 |
2023/11/1 |
1,078 |
1,085 |
1,024 |
1,040 |
-3.44% |
48,100 |
2023/10/31 |
1,061 |
1,081 |
1,043 |
1,077 |
+1.32% |
32,400 |
2023/10/30 |
1,089 |
1,089 |
1,063 |
1,063 |
-2.74% |
150,700 |
2023/10/27 |
1,091 |
1,095 |
1,086 |
1,093 |
+2.25% |
24,500 |
2023/10/26 |
1,080 |
1,095 |
1,066 |
1,069 |
-1.20% |
18,400 |
2023/10/25 |
1,078 |
1,092 |
1,078 |
1,082 |
+0.37% |
15,700 |
2023/10/24 |
1,073 |
1,085 |
1,053 |
1,078 |
+0.47% |
17,500 |
2023/10/23 |
1,078 |
1,090 |
1,073 |
1,073 |
-0.46% |
15,600 |
2023/10/20 |
1,082 |
1,085 |
1,072 |
1,078 |
-0.37% |
12,400 |
2023/10/19 |
1,070 |
1,090 |
1,061 |
1,082 |
+0.65% |
17,600 |
2023/10/18 |
1,108 |
1,112 |
1,071 |
1,075 |
-2.98% |
25,500 |
2023/10/17 |
1,097 |
1,119 |
1,095 |
1,108 |
+1.84% |
42,200 |
2023/10/16 |
1,066 |
1,095 |
1,066 |
1,088 |
+2.06% |
49,200 |
2023/10/13 |
1,074 |
1,074 |
1,059 |
1,066 |
-1.30% |
16,900 |
2023/10/12 |
1,072 |
1,084 |
1,056 |
1,080 |
+1.98% |
24,600 |
2023/10/11 |
1,074 |
1,074 |
1,043 |
1,059 |
-1.40% |
20,700 |
2023/10/10 |
1,078 |
1,129 |
1,073 |
1,074 |
+1.80% |
84,800 |
2023/10/6 |
1,028 |
1,063 |
1,027 |
1,055 |
+2.83% |
30,800 |
2023/10/5 |
1,013 |
1,028 |
1,013 |
1,026 |
+1.68% |
23,300 |
2023/10/4 |
1,003 |
1,023 |
1,002 |
1,009 |
+0.00% |
32,900 |
2023/10/3 |
1,030 |
1,034 |
1,009 |
1,009 |
-2.13% |
42,000 |
2023/10/2 |
1,049 |
1,053 |
1,027 |
1,031 |
-2.37% |
31,400 |
2023/9/29 |
1,046 |
1,062 |
1,046 |
1,056 |
+0.96% |
14,200 |
2023/9/28 |
1,063 |
1,063 |
1,038 |
1,046 |
-2.88% |
29,200 |
2023/9/27 |
1,053 |
1,081 |
1,049 |
1,077 |
+1.41% |
39,300 |
2023/9/26 |
1,070 |
1,072 |
1,061 |
1,062 |
-0.65% |
15,800 |
|