日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/24 |
986 |
986 |
982 |
984 |
+0.31% |
2,100 |
2024/4/23 |
983 |
986 |
981 |
981 |
+0.00% |
3,300 |
2024/4/22 |
977 |
981 |
977 |
981 |
+0.41% |
1,000 |
2024/4/19 |
982 |
982 |
972 |
977 |
-0.51% |
6,800 |
2024/4/18 |
981 |
983 |
978 |
982 |
+0.82% |
3,500 |
2024/4/17 |
981 |
983 |
974 |
974 |
-0.61% |
9,200 |
2024/4/16 |
983 |
986 |
980 |
980 |
-0.10% |
338,800 |
2024/4/15 |
982 |
983 |
981 |
981 |
-0.20% |
3,100 |
2024/4/12 |
986 |
987 |
983 |
983 |
-0.30% |
7,500 |
2024/4/11 |
982 |
987 |
980 |
986 |
+0.20% |
7,400 |
2024/4/10 |
983 |
985 |
980 |
984 |
+0.10% |
2,400 |
2024/4/9 |
981 |
986 |
981 |
983 |
+0.20% |
3,100 |
2024/4/8 |
981 |
983 |
981 |
981 |
+0.10% |
1,300 |
2024/4/5 |
980 |
984 |
978 |
980 |
-0.41% |
4,400 |
2024/4/4 |
979 |
984 |
978 |
984 |
+0.51% |
5,200 |
2024/4/3 |
974 |
981 |
974 |
979 |
+0.41% |
6,700 |
2024/4/2 |
981 |
982 |
975 |
975 |
-0.71% |
18,300 |
2024/4/1 |
984 |
984 |
977 |
982 |
+0.20% |
8,300 |
2024/3/29 |
981 |
983 |
974 |
980 |
-0.10% |
21,800 |
2024/3/28 |
976 |
985 |
974 |
981 |
-2.19% |
35,800 |
2024/3/27 |
1,010 |
1,014 |
995 |
1,003 |
+0.60% |
78,600 |
2024/3/26 |
1,002 |
1,002 |
993 |
997 |
-0.70% |
32,000 |
2024/3/25 |
1,003 |
1,005 |
990 |
1,004 |
+0.10% |
105,800 |
2024/3/22 |
1,024 |
1,024 |
1,002 |
1,003 |
+0.20% |
19,000 |
2024/3/21 |
1,001 |
1,002 |
997 |
1,001 |
-0.10% |
15,400 |
2024/3/19 |
1,005 |
1,005 |
1,001 |
1,002 |
+0.00% |
2,800 |
2024/3/18 |
997 |
1,008 |
997 |
1,002 |
-0.20% |
8,700 |
2024/3/15 |
1,003 |
1,005 |
1,000 |
1,004 |
+0.20% |
3,700 |
2024/3/14 |
1,000 |
1,003 |
997 |
1,002 |
+0.20% |
3,400 |
2024/3/13 |
999 |
1,005 |
999 |
1,000 |
-0.20% |
2,300 |
2024/3/12 |
986 |
1,003 |
986 |
1,002 |
+1.73% |
9,300 |
2024/3/11 |
1,000 |
1,001 |
981 |
985 |
-1.99% |
17,400 |
2024/3/8 |
1,003 |
1,006 |
1,003 |
1,005 |
+0.20% |
5,900 |
2024/3/7 |
1,003 |
1,006 |
1,000 |
1,003 |
-0.20% |
8,000 |
2024/3/6 |
999 |
1,005 |
998 |
1,005 |
+0.60% |
5,000 |
2024/3/5 |
1,002 |
1,006 |
999 |
999 |
-0.10% |
4,900 |
2024/3/4 |
1,001 |
1,005 |
1,000 |
1,000 |
-0.10% |
12,200 |
2024/3/1 |
1,004 |
1,004 |
1,000 |
1,001 |
-0.30% |
5,300 |
2024/2/29 |
1,004 |
1,004 |
1,001 |
1,004 |
+0.00% |
6,200 |
2024/2/28 |
1,003 |
1,008 |
1,003 |
1,004 |
+0.10% |
3,200 |
2024/2/27 |
1,003 |
1,008 |
1,003 |
1,003 |
+0.00% |
4,200 |
2024/2/26 |
1,000 |
1,009 |
999 |
1,003 |
+0.40% |
10,700 |
2024/2/22 |
1,000 |
1,004 |
999 |
999 |
+0.00% |
8,300 |
2024/2/21 |
1,000 |
1,005 |
998 |
999 |
-0.30% |
3,500 |
2024/2/20 |
1,006 |
1,006 |
998 |
1,002 |
+0.10% |
7,800 |
2024/2/19 |
997 |
1,003 |
997 |
1,001 |
+0.40% |
7,300 |
2024/2/16 |
996 |
1,000 |
994 |
997 |
+0.10% |
3,600 |
2024/2/15 |
1,001 |
1,001 |
980 |
996 |
-0.50% |
18,400 |
2024/2/14 |
1,003 |
1,003 |
999 |
1,001 |
-0.20% |
3,200 |
2024/2/13 |
1,000 |
1,003 |
1,000 |
1,003 |
+0.40% |
3,700 |
2024/2/9 |
1,000 |
1,003 |
999 |
999 |
-0.30% |
2,500 |
2024/2/8 |
1,003 |
1,004 |
1,000 |
1,002 |
-0.10% |
2,400 |
2024/2/7 |
999 |
1,004 |
999 |
1,003 |
+0.30% |
4,100 |
2024/2/6 |
999 |
1,003 |
999 |
1,000 |
+0.10% |
31,300 |
2024/2/5 |
997 |
1,002 |
997 |
999 |
+0.00% |
8,000 |
2024/2/2 |
1,000 |
1,001 |
998 |
999 |
-0.10% |
4,700 |
2024/2/1 |
1,000 |
1,003 |
997 |
1,000 |
-2.06% |
15,800 |
2024/1/31 |
1,022 |
1,022 |
1,015 |
1,021 |
-0.10% |
6,400 |
2024/1/30 |
1,026 |
1,026 |
1,011 |
1,022 |
+0.49% |
5,700 |
2024/1/29 |
1,029 |
1,029 |
1,010 |
1,017 |
+1.70% |
215,700 |
2024/1/26 |
1,005 |
1,005 |
1,000 |
1,000 |
-0.10% |
800 |
2024/1/25 |
999 |
1,004 |
999 |
1,001 |
+0.00% |
2,900 |
2024/1/24 |
1,002 |
1,002 |
999 |
1,001 |
+0.30% |
1,400 |
2024/1/23 |
1,002 |
1,005 |
998 |
998 |
-0.30% |
6,200 |
2024/1/22 |
1,007 |
1,009 |
1,000 |
1,001 |
-0.79% |
14,700 |
2024/1/19 |
999 |
1,010 |
999 |
1,009 |
+0.80% |
8,900 |
2024/1/18 |
1,005 |
1,005 |
999 |
1,001 |
+0.10% |
4,000 |
2024/1/17 |
999 |
1,004 |
997 |
1,000 |
-0.30% |
7,600 |
2024/1/16 |
1,005 |
1,006 |
998 |
1,003 |
+0.20% |
16,200 |
2024/1/15 |
1,009 |
1,009 |
1,001 |
1,001 |
+0.10% |
8,900 |
2024/1/12 |
1,004 |
1,004 |
999 |
1,000 |
+0.00% |
2,600 |
2024/1/11 |
1,000 |
1,004 |
998 |
1,000 |
+0.10% |
9,800 |
2024/1/10 |
1,000 |
1,005 |
998 |
999 |
+0.10% |
4,700 |
2024/1/9 |
1,007 |
1,007 |
998 |
998 |
-0.40% |
6,300 |
2024/1/5 |
1,000 |
1,003 |
998 |
1,002 |
-0.20% |
3,300 |
2024/1/4 |
1,001 |
1,005 |
999 |
1,004 |
+0.20% |
7,700 |
2023/12/29 |
1,000 |
1,002 |
1,000 |
1,002 |
+0.20% |
1,500 |
2023/12/28 |
999 |
1,004 |
999 |
1,000 |
+0.10% |
3,600 |
2023/12/27 |
999 |
1,003 |
996 |
999 |
-0.10% |
4,100 |
2023/12/26 |
995 |
1,001 |
995 |
1,000 |
+0.40% |
6,400 |
2023/12/25 |
999 |
1,002 |
996 |
996 |
-0.30% |
5,400 |
2023/12/22 |
1,003 |
1,003 |
997 |
999 |
-0.40% |
1,600 |
2023/12/21 |
995 |
1,003 |
995 |
1,003 |
+0.20% |
4,300 |
2023/12/20 |
998 |
1,005 |
994 |
1,001 |
+0.30% |
4,200 |
2023/12/19 |
1,006 |
1,006 |
997 |
998 |
-0.40% |
2,300 |
2023/12/18 |
1,001 |
1,005 |
994 |
1,002 |
-0.10% |
7,600 |
2023/12/15 |
1,000 |
1,005 |
996 |
1,003 |
+0.30% |
12,400 |
2023/12/14 |
995 |
1,003 |
988 |
1,000 |
+0.81% |
6,700 |
2023/12/13 |
996 |
1,000 |
992 |
992 |
-0.40% |
3,300 |
2023/12/12 |
1,004 |
1,004 |
993 |
996 |
-0.40% |
1,400 |
2023/12/11 |
999 |
1,006 |
996 |
1,000 |
+0.20% |
7,100 |
2023/12/8 |
983 |
1,008 |
983 |
998 |
+1.63% |
7,600 |
2023/12/7 |
982 |
987 |
980 |
982 |
-0.81% |
3,700 |
2023/12/6 |
995 |
995 |
980 |
990 |
-0.50% |
4,300 |
2023/12/5 |
996 |
996 |
991 |
995 |
-0.10% |
1,400 |
2023/12/4 |
1,002 |
1,002 |
995 |
996 |
-0.60% |
1,800 |
2023/12/1 |
1,007 |
1,007 |
1,001 |
1,002 |
-0.50% |
3,000 |
2023/11/30 |
1,000 |
1,009 |
1,000 |
1,007 |
+0.80% |
4,600 |
2023/11/29 |
1,008 |
1,008 |
999 |
999 |
-0.89% |
5,900 |
2023/11/28 |
1,009 |
1,019 |
1,008 |
1,008 |
+0.00% |
11,300 |
2023/11/27 |
996 |
1,008 |
996 |
1,008 |
+1.20% |
116,000 |
2023/11/24 |
983 |
996 |
978 |
996 |
+1.84% |
11,000 |
2023/11/22 |
979 |
983 |
977 |
978 |
-0.71% |
3,900 |
2023/11/21 |
976 |
985 |
976 |
985 |
+0.92% |
4,900 |
2023/11/20 |
984 |
986 |
976 |
976 |
+0.51% |
5,000 |
2023/11/17 |
975 |
977 |
968 |
971 |
-0.41% |
3,800 |
2023/11/16 |
982 |
982 |
971 |
975 |
-0.91% |
2,600 |
2023/11/15 |
968 |
984 |
965 |
984 |
+1.65% |
18,700 |
2023/11/14 |
970 |
971 |
968 |
968 |
+0.00% |
600 |
2023/11/13 |
971 |
978 |
967 |
968 |
-0.31% |
3,000 |
2023/11/10 |
971 |
973 |
970 |
971 |
-0.10% |
700 |
2023/11/9 |
966 |
972 |
966 |
972 |
+0.62% |
2,300 |
2023/11/8 |
974 |
976 |
966 |
966 |
-0.41% |
1,600 |
2023/11/7 |
970 |
977 |
970 |
970 |
-0.51% |
3,200 |
2023/11/6 |
974 |
976 |
966 |
975 |
+0.52% |
4,000 |
2023/11/2 |
973 |
973 |
963 |
970 |
+0.41% |
2,500 |
2023/11/1 |
977 |
979 |
962 |
966 |
-0.41% |
12,900 |
2023/10/31 |
976 |
977 |
970 |
970 |
+0.21% |
700 |
2023/10/30 |
972 |
975 |
968 |
968 |
-1.02% |
1,400 |
2023/10/27 |
967 |
980 |
967 |
978 |
+0.20% |
2,800 |
2023/10/26 |
973 |
976 |
971 |
976 |
+0.21% |
3,100 |
2023/10/25 |
971 |
977 |
971 |
974 |
-0.41% |
4,400 |
2023/10/24 |
971 |
978 |
968 |
978 |
+0.93% |
1,600 |
|