日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
1,065 |
1,076 |
1,063 |
1,071 |
+0.56% |
8,100 |
2024/4/17 |
1,084 |
1,084 |
1,065 |
1,065 |
-1.11% |
14,700 |
2024/4/16 |
1,079 |
1,089 |
1,072 |
1,077 |
-0.19% |
17,100 |
2024/4/15 |
1,076 |
1,081 |
1,065 |
1,079 |
+0.09% |
13,300 |
2024/4/12 |
1,080 |
1,085 |
1,075 |
1,078 |
-0.19% |
6,700 |
2024/4/11 |
1,089 |
1,090 |
1,075 |
1,080 |
-0.83% |
30,900 |
2024/4/10 |
1,085 |
1,092 |
1,076 |
1,089 |
+1.40% |
18,300 |
2024/4/9 |
1,054 |
1,078 |
1,047 |
1,074 |
+2.19% |
33,100 |
2024/4/8 |
1,050 |
1,052 |
1,040 |
1,051 |
+1.64% |
16,900 |
2024/4/5 |
1,049 |
1,053 |
1,031 |
1,034 |
-1.05% |
25,000 |
2024/4/4 |
1,038 |
1,045 |
1,031 |
1,045 |
+0.97% |
14,500 |
2024/4/3 |
1,019 |
1,037 |
1,015 |
1,035 |
+1.07% |
8,400 |
2024/4/2 |
1,048 |
1,048 |
1,020 |
1,024 |
-1.54% |
11,800 |
2024/4/1 |
1,050 |
1,054 |
1,034 |
1,040 |
-0.95% |
18,300 |
2024/3/29 |
1,034 |
1,052 |
1,032 |
1,050 |
+2.24% |
21,000 |
2024/3/28 |
1,021 |
1,033 |
1,021 |
1,027 |
-0.29% |
8,400 |
2024/3/27 |
1,038 |
1,043 |
1,030 |
1,030 |
-0.58% |
14,000 |
2024/3/26 |
1,044 |
1,044 |
1,035 |
1,036 |
-0.29% |
14,600 |
2024/3/25 |
1,029 |
1,041 |
1,029 |
1,039 |
+1.37% |
23,700 |
2024/3/22 |
1,022 |
1,025 |
1,017 |
1,025 |
+0.20% |
14,300 |
2024/3/21 |
1,020 |
1,023 |
1,016 |
1,023 |
+0.89% |
20,900 |
2024/3/19 |
1,027 |
1,027 |
1,012 |
1,014 |
-1.27% |
14,400 |
2024/3/18 |
1,028 |
1,028 |
1,018 |
1,027 |
+0.79% |
12,200 |
2024/3/15 |
1,020 |
1,028 |
1,018 |
1,019 |
-0.20% |
6,800 |
2024/3/14 |
1,012 |
1,021 |
1,011 |
1,021 |
-0.49% |
21,700 |
2024/3/13 |
1,032 |
1,032 |
1,019 |
1,026 |
-0.19% |
9,800 |
2024/3/12 |
1,032 |
1,034 |
1,018 |
1,028 |
-0.58% |
16,900 |
2024/3/11 |
1,032 |
1,040 |
1,021 |
1,034 |
+1.87% |
54,400 |
2024/3/8 |
1,001 |
1,015 |
994 |
1,015 |
+1.40% |
14,300 |
2024/3/7 |
1,010 |
1,010 |
995 |
1,001 |
-0.50% |
9,100 |
2024/3/6 |
999 |
1,016 |
997 |
1,006 |
+0.50% |
16,500 |
2024/3/5 |
994 |
1,006 |
990 |
1,001 |
+0.91% |
28,200 |
2024/3/4 |
989 |
992 |
984 |
992 |
+1.02% |
16,000 |
2024/3/1 |
991 |
991 |
981 |
982 |
-0.91% |
13,900 |
2024/2/29 |
993 |
993 |
987 |
991 |
+0.00% |
18,800 |
2024/2/28 |
986 |
993 |
986 |
991 |
+0.41% |
9,800 |
2024/2/27 |
985 |
991 |
984 |
987 |
+0.30% |
14,300 |
2024/2/26 |
995 |
995 |
980 |
984 |
-0.40% |
22,700 |
2024/2/22 |
994 |
994 |
988 |
988 |
-0.10% |
8,700 |
2024/2/21 |
990 |
992 |
986 |
989 |
+0.10% |
9,300 |
2024/2/20 |
992 |
997 |
986 |
988 |
+0.30% |
16,600 |
2024/2/19 |
979 |
988 |
979 |
985 |
+0.61% |
12,200 |
2024/2/16 |
973 |
980 |
967 |
979 |
+0.82% |
12,500 |
2024/2/15 |
973 |
973 |
958 |
971 |
+0.31% |
19,600 |
2024/2/14 |
972 |
978 |
961 |
968 |
-0.92% |
20,400 |
2024/2/13 |
1,000 |
1,000 |
971 |
977 |
-5.24% |
88,400 |
2024/2/9 |
1,035 |
1,036 |
1,025 |
1,031 |
-0.19% |
18,500 |
2024/2/8 |
1,044 |
1,044 |
1,030 |
1,033 |
-1.05% |
17,600 |
2024/2/7 |
1,044 |
1,048 |
1,038 |
1,044 |
+0.00% |
15,800 |
2024/2/6 |
1,033 |
1,054 |
1,026 |
1,044 |
+1.16% |
48,700 |
2024/2/5 |
1,043 |
1,043 |
1,021 |
1,032 |
-1.43% |
52,800 |
2024/2/2 |
1,049 |
1,050 |
1,035 |
1,047 |
+0.38% |
28,800 |
2024/2/1 |
1,045 |
1,050 |
1,041 |
1,043 |
-0.10% |
24,700 |
2024/1/31 |
1,025 |
1,045 |
1,023 |
1,044 |
+2.05% |
35,900 |
2024/1/30 |
1,027 |
1,030 |
1,023 |
1,023 |
+0.00% |
18,800 |
2024/1/29 |
1,020 |
1,030 |
1,020 |
1,023 |
+0.39% |
12,300 |
2024/1/26 |
1,030 |
1,032 |
1,019 |
1,019 |
-1.07% |
17,100 |
2024/1/25 |
1,025 |
1,030 |
1,023 |
1,030 |
+0.78% |
28,200 |
2024/1/24 |
1,024 |
1,030 |
1,013 |
1,022 |
-0.10% |
40,200 |
2024/1/23 |
1,017 |
1,025 |
1,014 |
1,023 |
+1.29% |
35,200 |
2024/1/22 |
1,013 |
1,019 |
1,010 |
1,010 |
+0.10% |
21,600 |
2024/1/19 |
1,013 |
1,020 |
1,007 |
1,009 |
+0.20% |
39,400 |
2024/1/18 |
1,010 |
1,015 |
1,006 |
1,007 |
-0.20% |
18,600 |
2024/1/17 |
1,002 |
1,011 |
1,002 |
1,009 |
+0.50% |
11,300 |
2024/1/16 |
1,010 |
1,010 |
1,002 |
1,004 |
-0.30% |
10,100 |
2024/1/15 |
1,002 |
1,013 |
1,002 |
1,007 |
+0.50% |
16,300 |
2024/1/12 |
995 |
1,006 |
992 |
1,002 |
-0.69% |
17,200 |
2024/1/11 |
1,008 |
1,016 |
1,005 |
1,009 |
+0.70% |
22,900 |
2024/1/10 |
1,008 |
1,010 |
980 |
1,002 |
+0.30% |
33,800 |
2024/1/9 |
995 |
1,012 |
993 |
999 |
+0.81% |
29,500 |
2024/1/5 |
1,025 |
1,025 |
980 |
991 |
-2.17% |
79,000 |
2024/1/4 |
1,020 |
1,040 |
1,000 |
1,013 |
+4.54% |
154,600 |
2023/12/29 |
964 |
974 |
961 |
969 |
+0.52% |
22,500 |
2023/12/28 |
941 |
965 |
940 |
964 |
+2.44% |
16,600 |
2023/12/27 |
943 |
945 |
930 |
941 |
-0.21% |
12,700 |
2023/12/26 |
946 |
946 |
940 |
943 |
-0.53% |
10,000 |
2023/12/25 |
953 |
953 |
946 |
948 |
-0.52% |
14,100 |
2023/12/22 |
951 |
958 |
951 |
953 |
+0.00% |
5,100 |
2023/12/21 |
960 |
960 |
953 |
953 |
-0.73% |
5,400 |
2023/12/20 |
965 |
965 |
960 |
960 |
-0.41% |
7,800 |
2023/12/19 |
970 |
973 |
959 |
964 |
-0.62% |
14,400 |
2023/12/18 |
962 |
972 |
955 |
970 |
+1.36% |
14,900 |
2023/12/15 |
953 |
958 |
953 |
957 |
+0.63% |
6,600 |
2023/12/14 |
960 |
960 |
946 |
951 |
+0.11% |
9,900 |
2023/12/13 |
950 |
950 |
933 |
950 |
-0.11% |
13,300 |
2023/12/12 |
960 |
963 |
943 |
951 |
-1.14% |
16,500 |
2023/12/11 |
961 |
965 |
960 |
962 |
+0.42% |
8,000 |
2023/12/8 |
955 |
959 |
952 |
958 |
+0.10% |
22,400 |
2023/12/7 |
963 |
963 |
952 |
957 |
-0.93% |
20,100 |
2023/12/6 |
958 |
969 |
958 |
966 |
+0.31% |
22,700 |
2023/12/5 |
975 |
975 |
958 |
963 |
-1.63% |
26,000 |
2023/12/4 |
960 |
979 |
956 |
979 |
+2.41% |
48,600 |
2023/12/1 |
960 |
960 |
946 |
956 |
-0.31% |
19,700 |
2023/11/30 |
939 |
959 |
939 |
959 |
+1.91% |
43,100 |
2023/11/29 |
940 |
942 |
936 |
941 |
+0.11% |
17,800 |
2023/11/28 |
935 |
946 |
932 |
940 |
+0.64% |
39,700 |
2023/11/27 |
918 |
936 |
915 |
934 |
+3.09% |
63,600 |
2023/11/24 |
915 |
915 |
890 |
906 |
+1.68% |
30,300 |
2023/11/22 |
883 |
900 |
881 |
891 |
+1.02% |
69,000 |
2023/11/21 |
885 |
885 |
881 |
882 |
-0.11% |
5,300 |
2023/11/20 |
885 |
891 |
874 |
883 |
+0.46% |
25,000 |
2023/11/17 |
879 |
880 |
875 |
879 |
+0.34% |
10,900 |
2023/11/16 |
888 |
889 |
871 |
876 |
-1.68% |
25,000 |
2023/11/15 |
890 |
895 |
888 |
891 |
-0.56% |
15,300 |
2023/11/14 |
888 |
896 |
886 |
896 |
+1.13% |
10,100 |
2023/11/13 |
897 |
897 |
877 |
886 |
-1.77% |
59,100 |
2023/11/10 |
886 |
905 |
886 |
902 |
+0.33% |
14,200 |
2023/11/9 |
883 |
899 |
883 |
899 |
+1.35% |
12,300 |
2023/11/8 |
888 |
889 |
881 |
887 |
-0.11% |
15,900 |
2023/11/7 |
890 |
890 |
882 |
888 |
-0.22% |
9,000 |
2023/11/6 |
897 |
897 |
883 |
890 |
+0.23% |
17,800 |
2023/11/2 |
883 |
889 |
874 |
888 |
+0.68% |
18,400 |
2023/11/1 |
871 |
883 |
871 |
882 |
+1.38% |
6,900 |
2023/10/31 |
867 |
879 |
850 |
870 |
+0.35% |
10,700 |
2023/10/30 |
869 |
869 |
865 |
867 |
-0.23% |
2,700 |
2023/10/27 |
858 |
873 |
858 |
869 |
+1.64% |
7,700 |
2023/10/26 |
863 |
865 |
848 |
855 |
-0.93% |
10,200 |
2023/10/25 |
865 |
870 |
863 |
863 |
-0.12% |
3,500 |
2023/10/24 |
863 |
868 |
848 |
864 |
-0.35% |
20,200 |
2023/10/23 |
877 |
880 |
862 |
867 |
-2.36% |
20,000 |
2023/10/20 |
883 |
888 |
876 |
888 |
+0.23% |
6,800 |
2023/10/19 |
886 |
888 |
882 |
886 |
+0.00% |
3,900 |
2023/10/18 |
884 |
886 |
880 |
886 |
+0.45% |
5,500 |
|