日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/28 |
1,382 |
1,423 |
1,345 |
1,400 |
-0.07% |
51,900 |
2024/3/27 |
1,380 |
1,411 |
1,330 |
1,401 |
+3.78% |
117,200 |
2024/3/26 |
1,280 |
1,360 |
1,280 |
1,350 |
+4.98% |
78,600 |
2024/3/25 |
1,283 |
1,334 |
1,280 |
1,286 |
+0.23% |
52,500 |
2024/3/22 |
1,284 |
1,304 |
1,261 |
1,283 |
-0.08% |
32,400 |
2024/3/21 |
1,305 |
1,326 |
1,255 |
1,284 |
+0.63% |
43,000 |
2024/3/19 |
1,249 |
1,280 |
1,243 |
1,276 |
+2.16% |
27,400 |
2024/3/18 |
1,289 |
1,298 |
1,235 |
1,249 |
+1.54% |
53,400 |
2024/3/15 |
1,250 |
1,259 |
1,227 |
1,230 |
-2.23% |
22,700 |
2024/3/14 |
1,236 |
1,269 |
1,220 |
1,258 |
+1.78% |
24,700 |
2024/3/13 |
1,300 |
1,327 |
1,236 |
1,236 |
-0.96% |
47,300 |
2024/3/12 |
1,257 |
1,286 |
1,237 |
1,248 |
-3.03% |
37,500 |
2024/3/11 |
1,328 |
1,329 |
1,242 |
1,287 |
-4.24% |
87,800 |
2024/3/8 |
1,337 |
1,399 |
1,280 |
1,344 |
+0.52% |
116,600 |
2024/3/7 |
1,448 |
1,448 |
1,235 |
1,337 |
+10.68% |
278,000 |
2024/3/6 |
1,077 |
1,219 |
1,077 |
1,208 |
+15.82% |
317,600 |
2024/3/5 |
1,058 |
1,058 |
1,015 |
1,043 |
+1.46% |
51,000 |
2024/3/4 |
1,004 |
1,030 |
1,001 |
1,028 |
+1.08% |
29,900 |
2024/3/1 |
1,052 |
1,059 |
1,000 |
1,017 |
-3.33% |
54,200 |
2024/2/29 |
1,076 |
1,080 |
1,050 |
1,052 |
-3.66% |
31,800 |
2024/2/28 |
1,097 |
1,105 |
1,070 |
1,092 |
+0.46% |
28,000 |
2024/2/27 |
1,070 |
1,155 |
1,070 |
1,087 |
+4.52% |
189,700 |
2024/2/26 |
1,024 |
1,043 |
1,017 |
1,040 |
+2.36% |
37,100 |
2024/2/22 |
1,027 |
1,055 |
1,004 |
1,016 |
-0.49% |
39,900 |
2024/2/21 |
1,116 |
1,118 |
1,020 |
1,021 |
-8.51% |
70,200 |
2024/2/20 |
1,095 |
1,138 |
1,071 |
1,116 |
+1.92% |
123,300 |
2024/2/19 |
1,001 |
1,200 |
975 |
1,095 |
+9.06% |
475,300 |
2024/2/16 |
1,024 |
1,024 |
993 |
1,004 |
-0.50% |
31,700 |
2024/2/15 |
950 |
1,010 |
939 |
1,009 |
+6.66% |
70,700 |
2024/2/14 |
935 |
956 |
927 |
946 |
+1.18% |
30,400 |
2024/2/13 |
968 |
971 |
921 |
935 |
-3.41% |
83,700 |
2024/2/9 |
1,015 |
1,067 |
926 |
968 |
-3.01% |
227,000 |
2024/2/8 |
1,000 |
1,013 |
986 |
998 |
-0.70% |
44,100 |
2024/2/7 |
1,010 |
1,020 |
987 |
1,005 |
-2.05% |
61,100 |
2024/2/6 |
1,072 |
1,072 |
1,021 |
1,026 |
-4.82% |
68,900 |
2024/2/5 |
1,085 |
1,103 |
1,064 |
1,078 |
+0.28% |
67,900 |
2024/2/2 |
1,064 |
1,085 |
1,049 |
1,075 |
+1.42% |
37,000 |
2024/2/1 |
1,038 |
1,061 |
1,033 |
1,060 |
+2.02% |
27,800 |
2024/1/31 |
1,047 |
1,063 |
1,037 |
1,039 |
-1.61% |
41,200 |
2024/1/30 |
1,073 |
1,083 |
1,047 |
1,056 |
-1.49% |
76,200 |
2024/1/29 |
1,069 |
1,081 |
1,065 |
1,072 |
-0.09% |
27,900 |
2024/1/26 |
1,109 |
1,123 |
1,057 |
1,073 |
-2.81% |
69,900 |
2024/1/25 |
1,078 |
1,110 |
1,078 |
1,104 |
+1.75% |
18,600 |
2024/1/24 |
1,104 |
1,120 |
1,078 |
1,085 |
-2.69% |
46,700 |
2024/1/23 |
1,118 |
1,134 |
1,092 |
1,115 |
+0.18% |
86,700 |
2024/1/22 |
1,098 |
1,116 |
1,076 |
1,113 |
+3.25% |
96,200 |
2024/1/19 |
1,086 |
1,099 |
1,058 |
1,078 |
-1.28% |
60,500 |
2024/1/18 |
1,097 |
1,139 |
1,077 |
1,092 |
+0.55% |
85,800 |
2024/1/17 |
1,139 |
1,140 |
1,073 |
1,086 |
-3.72% |
100,200 |
2024/1/16 |
1,114 |
1,135 |
1,073 |
1,128 |
+0.98% |
125,000 |
2024/1/15 |
1,124 |
1,206 |
1,111 |
1,117 |
-0.27% |
246,400 |
2024/1/12 |
1,053 |
1,168 |
1,053 |
1,120 |
+10.56% |
412,300 |
2024/1/11 |
1,000 |
1,031 |
988 |
1,013 |
+2.22% |
78,800 |
2024/1/10 |
1,005 |
1,017 |
970 |
991 |
-1.59% |
66,600 |
2024/1/9 |
1,021 |
1,039 |
991 |
1,007 |
+1.72% |
166,700 |
2024/1/5 |
946 |
1,066 |
941 |
990 |
+8.08% |
339,600 |
2024/1/4 |
844 |
924 |
844 |
916 |
+9.18% |
150,900 |
2023/12/29 |
847 |
848 |
825 |
839 |
-0.59% |
18,400 |
2023/12/28 |
853 |
863 |
840 |
844 |
+0.12% |
18,400 |
2023/12/27 |
831 |
843 |
823 |
843 |
+2.55% |
16,500 |
2023/12/26 |
847 |
849 |
821 |
822 |
-2.49% |
22,200 |
2023/12/25 |
858 |
872 |
837 |
843 |
-1.17% |
39,000 |
2023/12/22 |
864 |
882 |
853 |
853 |
-1.04% |
32,100 |
2023/12/21 |
860 |
867 |
854 |
862 |
-0.46% |
15,700 |
2023/12/20 |
883 |
883 |
859 |
866 |
-0.23% |
23,800 |
2023/12/19 |
883 |
883 |
856 |
868 |
-1.48% |
36,300 |
2023/12/18 |
868 |
891 |
867 |
881 |
+0.34% |
22,300 |
2023/12/15 |
851 |
898 |
851 |
878 |
+3.17% |
75,100 |
2023/12/14 |
893 |
910 |
845 |
851 |
-2.52% |
79,600 |
2023/12/13 |
873 |
888 |
844 |
873 |
+3.07% |
80,300 |
2023/12/12 |
862 |
887 |
841 |
847 |
-1.97% |
97,900 |
2023/12/11 |
789 |
879 |
776 |
864 |
+13.24% |
274,800 |
2023/12/8 |
772 |
780 |
756 |
763 |
-1.80% |
25,400 |
2023/12/7 |
790 |
790 |
771 |
777 |
-1.65% |
19,900 |
2023/12/6 |
805 |
810 |
779 |
790 |
+3.00% |
89,300 |
2023/12/5 |
785 |
785 |
767 |
767 |
-1.92% |
16,700 |
2023/12/4 |
786 |
793 |
768 |
782 |
-0.51% |
27,600 |
2023/12/1 |
774 |
818 |
768 |
786 |
+1.68% |
69,800 |
2023/11/30 |
757 |
774 |
755 |
773 |
+0.13% |
17,300 |
2023/11/29 |
757 |
772 |
746 |
772 |
+1.18% |
29,600 |
2023/11/28 |
770 |
770 |
734 |
763 |
-1.04% |
34,400 |
2023/11/27 |
806 |
809 |
759 |
771 |
-3.02% |
77,500 |
2023/11/24 |
789 |
820 |
772 |
795 |
+3.79% |
279,800 |
2023/11/22 |
722 |
868 |
722 |
766 |
+6.69% |
724,500 |
2023/11/21 |
710 |
720 |
710 |
718 |
+0.98% |
15,000 |
2023/11/20 |
722 |
729 |
702 |
711 |
-1.66% |
29,400 |
2023/11/17 |
728 |
728 |
717 |
723 |
-0.82% |
10,900 |
2023/11/16 |
736 |
736 |
723 |
729 |
-1.22% |
6,400 |
2023/11/15 |
730 |
744 |
730 |
738 |
-0.14% |
13,100 |
2023/11/14 |
743 |
744 |
734 |
739 |
-0.14% |
4,300 |
2023/11/13 |
744 |
766 |
726 |
740 |
-0.94% |
28,100 |
2023/11/10 |
711 |
758 |
711 |
747 |
+3.61% |
22,400 |
2023/11/9 |
754 |
756 |
721 |
721 |
-2.70% |
23,300 |
2023/11/8 |
774 |
778 |
738 |
741 |
-4.51% |
20,200 |
2023/11/7 |
792 |
792 |
760 |
776 |
-2.02% |
19,300 |
2023/11/6 |
832 |
832 |
776 |
792 |
-0.13% |
39,200 |
2023/11/2 |
769 |
796 |
769 |
793 |
+2.85% |
13,500 |
2023/11/1 |
757 |
783 |
756 |
771 |
+0.78% |
12,800 |
2023/10/31 |
769 |
773 |
758 |
765 |
+1.46% |
7,200 |
2023/10/30 |
770 |
770 |
750 |
754 |
-1.82% |
5,900 |
2023/10/27 |
750 |
772 |
750 |
768 |
+1.86% |
16,400 |
2023/10/26 |
769 |
779 |
753 |
754 |
-2.58% |
10,800 |
2023/10/25 |
765 |
783 |
750 |
774 |
+0.65% |
10,300 |
2023/10/24 |
754 |
769 |
735 |
769 |
+0.52% |
34,100 |
2023/10/23 |
790 |
792 |
752 |
765 |
-4.73% |
39,200 |
2023/10/20 |
802 |
806 |
789 |
803 |
-1.71% |
15,800 |
2023/10/19 |
825 |
825 |
805 |
817 |
+0.12% |
14,500 |
2023/10/18 |
804 |
818 |
798 |
816 |
+2.26% |
12,000 |
2023/10/17 |
804 |
811 |
790 |
798 |
+1.14% |
14,100 |
2023/10/16 |
814 |
820 |
777 |
789 |
-3.07% |
40,500 |
2023/10/13 |
817 |
845 |
810 |
814 |
+0.12% |
72,400 |
2023/10/12 |
861 |
864 |
813 |
813 |
-3.90% |
55,400 |
2023/10/11 |
874 |
908 |
843 |
846 |
-3.53% |
90,100 |
2023/10/10 |
840 |
883 |
833 |
877 |
+8.27% |
115,700 |
2023/10/6 |
843 |
859 |
794 |
810 |
-2.17% |
124,900 |
2023/10/5 |
749 |
829 |
748 |
828 |
+16.78% |
311,600 |
2023/10/4 |
714 |
725 |
705 |
709 |
-4.45% |
51,900 |
2023/10/3 |
760 |
760 |
741 |
742 |
-2.24% |
32,500 |
2023/10/2 |
722 |
779 |
722 |
759 |
+6.75% |
60,600 |
2023/9/29 |
728 |
730 |
711 |
711 |
-1.80% |
12,800 |
2023/9/28 |
734 |
739 |
720 |
724 |
-1.36% |
15,800 |
2023/9/27 |
747 |
747 |
714 |
734 |
-0.94% |
18,400 |
2023/9/26 |
758 |
761 |
739 |
741 |
-1.20% |
21,000 |
|