日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/17 |
1,350 |
1,380 |
1,326 |
1,334 |
-0.52% |
9,100 |
2024/4/16 |
1,368 |
1,372 |
1,317 |
1,341 |
-3.11% |
8,500 |
2024/4/15 |
1,436 |
1,476 |
1,349 |
1,384 |
-6.36% |
24,700 |
2024/4/12 |
1,414 |
1,501 |
1,390 |
1,478 |
+6.71% |
39,500 |
2024/4/11 |
1,390 |
1,437 |
1,382 |
1,385 |
-0.07% |
8,500 |
2024/4/10 |
1,420 |
1,431 |
1,385 |
1,386 |
-2.39% |
11,800 |
2024/4/9 |
1,326 |
1,492 |
1,326 |
1,420 |
+5.50% |
48,000 |
2024/4/8 |
1,313 |
1,479 |
1,313 |
1,346 |
+4.91% |
64,900 |
2024/4/5 |
1,338 |
1,338 |
1,270 |
1,283 |
-5.66% |
29,100 |
2024/4/4 |
1,379 |
1,379 |
1,352 |
1,360 |
-1.38% |
2,500 |
2024/4/3 |
1,347 |
1,425 |
1,336 |
1,379 |
+2.07% |
16,600 |
2024/4/2 |
1,389 |
1,389 |
1,329 |
1,351 |
-3.15% |
12,000 |
2024/4/1 |
1,470 |
1,535 |
1,376 |
1,395 |
-4.78% |
35,600 |
2024/3/29 |
1,426 |
1,485 |
1,426 |
1,465 |
+3.31% |
5,100 |
2024/3/28 |
1,437 |
1,529 |
1,418 |
1,418 |
-0.63% |
18,300 |
2024/3/27 |
1,495 |
1,495 |
1,427 |
1,427 |
-4.16% |
14,300 |
2024/3/26 |
1,403 |
1,524 |
1,403 |
1,489 |
+5.83% |
33,300 |
2024/3/25 |
1,300 |
1,480 |
1,299 |
1,407 |
+8.23% |
45,400 |
2024/3/22 |
1,349 |
1,354 |
1,300 |
1,300 |
-3.06% |
10,600 |
2024/3/21 |
1,373 |
1,379 |
1,321 |
1,341 |
+0.90% |
16,500 |
2024/3/19 |
1,302 |
1,349 |
1,301 |
1,329 |
+2.31% |
20,900 |
2024/3/18 |
1,361 |
1,361 |
1,266 |
1,299 |
-4.34% |
24,300 |
2024/3/15 |
1,379 |
1,379 |
1,331 |
1,358 |
-3.28% |
23,900 |
2024/3/14 |
1,330 |
1,540 |
1,330 |
1,404 |
+8.42% |
113,700 |
2024/3/13 |
1,300 |
1,366 |
1,269 |
1,295 |
-2.63% |
50,200 |
2024/3/12 |
1,426 |
1,436 |
1,260 |
1,330 |
-1.26% |
182,700 |
2024/3/11 |
1,200 |
1,347 |
1,182 |
1,347 |
+28.65% |
319,400 |
2024/3/8 |
1,025 |
1,054 |
1,023 |
1,047 |
+2.15% |
13,200 |
2024/3/7 |
1,054 |
1,054 |
1,024 |
1,025 |
-0.68% |
2,100 |
2024/3/6 |
1,025 |
1,060 |
1,016 |
1,032 |
+0.68% |
25,000 |
2024/3/5 |
1,041 |
1,041 |
1,024 |
1,025 |
-1.91% |
3,000 |
2024/3/4 |
1,053 |
1,057 |
1,028 |
1,045 |
-1.04% |
7,200 |
2024/3/1 |
1,062 |
1,079 |
1,056 |
1,056 |
-0.66% |
9,600 |
2024/2/29 |
1,080 |
1,080 |
1,042 |
1,063 |
-1.57% |
7,400 |
2024/2/28 |
1,045 |
1,095 |
1,027 |
1,080 |
+5.37% |
29,200 |
2024/2/27 |
1,037 |
1,048 |
1,025 |
1,025 |
+0.00% |
7,000 |
2024/2/26 |
1,040 |
1,051 |
1,022 |
1,025 |
-0.39% |
11,600 |
2024/2/22 |
1,055 |
1,055 |
1,016 |
1,029 |
-0.58% |
8,900 |
2024/2/21 |
1,070 |
1,070 |
1,030 |
1,035 |
-0.67% |
8,800 |
2024/2/20 |
1,083 |
1,083 |
1,041 |
1,042 |
-4.05% |
4,700 |
2024/2/19 |
1,065 |
1,100 |
1,054 |
1,086 |
+2.07% |
16,500 |
2024/2/16 |
1,018 |
1,065 |
1,018 |
1,064 |
+4.52% |
12,100 |
2024/2/15 |
1,036 |
1,037 |
1,011 |
1,018 |
-0.68% |
4,300 |
2024/2/14 |
1,004 |
1,037 |
1,004 |
1,025 |
+1.49% |
3,800 |
2024/2/13 |
1,035 |
1,041 |
1,005 |
1,010 |
-2.42% |
6,300 |
2024/2/9 |
1,047 |
1,053 |
1,034 |
1,035 |
-2.36% |
6,100 |
2024/2/8 |
1,075 |
1,083 |
1,060 |
1,060 |
-1.30% |
6,900 |
2024/2/7 |
1,053 |
1,077 |
1,051 |
1,074 |
+1.61% |
8,900 |
2024/2/6 |
1,060 |
1,070 |
1,051 |
1,057 |
-0.28% |
5,300 |
2024/2/5 |
1,030 |
1,060 |
1,030 |
1,060 |
+2.71% |
8,800 |
2024/2/2 |
1,043 |
1,045 |
1,023 |
1,032 |
-0.58% |
3,700 |
2024/2/1 |
1,013 |
1,042 |
1,011 |
1,038 |
+0.39% |
11,700 |
2024/1/31 |
999 |
1,034 |
993 |
1,034 |
+3.50% |
11,700 |
2024/1/30 |
975 |
1,037 |
968 |
999 |
+3.10% |
48,900 |
2024/1/29 |
958 |
969 |
949 |
969 |
+2.76% |
3,300 |
2024/1/26 |
943 |
954 |
941 |
943 |
+0.00% |
4,100 |
2024/1/25 |
942 |
956 |
942 |
943 |
+0.11% |
2,100 |
2024/1/24 |
953 |
960 |
942 |
942 |
-1.15% |
3,300 |
2024/1/23 |
983 |
983 |
952 |
953 |
-1.65% |
3,100 |
2024/1/22 |
984 |
985 |
969 |
969 |
+1.47% |
2,000 |
2024/1/19 |
989 |
989 |
948 |
955 |
-1.95% |
8,600 |
2024/1/18 |
922 |
990 |
922 |
974 |
+5.64% |
9,600 |
2024/1/17 |
944 |
965 |
920 |
922 |
-0.86% |
13,000 |
2024/1/16 |
980 |
981 |
927 |
930 |
-4.12% |
13,400 |
2024/1/15 |
981 |
989 |
970 |
970 |
-1.32% |
9,000 |
2024/1/12 |
984 |
990 |
965 |
983 |
-0.10% |
8,500 |
2024/1/11 |
1,009 |
1,009 |
984 |
984 |
-1.01% |
7,200 |
2024/1/10 |
999 |
1,010 |
980 |
994 |
+1.22% |
11,200 |
2024/1/9 |
937 |
993 |
937 |
982 |
+5.36% |
17,400 |
2024/1/5 |
920 |
933 |
919 |
932 |
+2.76% |
4,300 |
2024/1/4 |
920 |
920 |
900 |
907 |
+1.91% |
3,600 |
2023/12/29 |
890 |
891 |
887 |
890 |
-0.56% |
2,400 |
2023/12/28 |
888 |
897 |
888 |
895 |
+0.90% |
1,900 |
2023/12/27 |
888 |
891 |
882 |
887 |
+0.34% |
4,800 |
2023/12/26 |
889 |
889 |
880 |
884 |
-0.67% |
9,800 |
2023/12/25 |
912 |
913 |
890 |
890 |
-1.22% |
3,900 |
2023/12/22 |
898 |
914 |
898 |
901 |
-0.55% |
5,100 |
2023/12/21 |
891 |
916 |
890 |
906 |
+0.78% |
6,600 |
2023/12/20 |
918 |
941 |
893 |
899 |
-2.07% |
15,400 |
2023/12/19 |
945 |
960 |
918 |
918 |
-4.38% |
22,200 |
2023/12/18 |
872 |
1,020 |
872 |
960 |
+10.34% |
65,200 |
2023/12/15 |
894 |
894 |
865 |
870 |
+0.35% |
3,600 |
2023/12/14 |
896 |
896 |
866 |
867 |
-3.45% |
6,200 |
2023/12/13 |
902 |
902 |
898 |
898 |
-0.88% |
1,900 |
2023/12/12 |
908 |
908 |
899 |
906 |
-0.33% |
2,700 |
2023/12/11 |
917 |
917 |
908 |
909 |
+0.11% |
1,000 |
2023/12/8 |
912 |
923 |
908 |
908 |
-0.44% |
4,500 |
2023/12/7 |
912 |
912 |
912 |
912 |
-0.11% |
400 |
2023/12/6 |
925 |
927 |
910 |
913 |
-0.22% |
1,300 |
2023/12/5 |
924 |
930 |
912 |
915 |
-0.97% |
4,700 |
2023/12/4 |
931 |
933 |
924 |
924 |
-0.75% |
2,700 |
2023/12/1 |
926 |
937 |
925 |
931 |
+0.22% |
1,200 |
2023/11/30 |
942 |
942 |
929 |
929 |
-0.32% |
700 |
2023/11/29 |
931 |
932 |
922 |
932 |
+0.11% |
1,000 |
2023/11/28 |
928 |
943 |
924 |
931 |
+0.11% |
1,600 |
2023/11/27 |
929 |
931 |
929 |
930 |
+0.11% |
500 |
2023/11/24 |
916 |
934 |
911 |
929 |
+1.31% |
7,000 |
2023/11/22 |
930 |
930 |
915 |
917 |
+0.22% |
1,200 |
2023/11/21 |
910 |
930 |
910 |
915 |
+0.66% |
4,100 |
2023/11/20 |
909 |
915 |
907 |
909 |
+0.00% |
4,000 |
2023/11/17 |
914 |
924 |
909 |
909 |
-0.55% |
1,700 |
2023/11/16 |
921 |
922 |
907 |
914 |
-0.76% |
4,400 |
2023/11/15 |
925 |
927 |
916 |
921 |
-0.43% |
4,200 |
2023/11/14 |
916 |
927 |
915 |
925 |
+0.98% |
6,300 |
2023/11/13 |
959 |
964 |
907 |
916 |
-10.98% |
28,900 |
2023/11/10 |
987 |
1,030 |
981 |
1,029 |
+5.54% |
11,700 |
2023/11/9 |
985 |
985 |
974 |
975 |
+0.52% |
2,700 |
2023/11/8 |
977 |
979 |
958 |
970 |
+0.83% |
3,900 |
2023/11/7 |
965 |
976 |
958 |
962 |
-0.93% |
4,400 |
2023/11/6 |
936 |
972 |
936 |
971 |
+5.77% |
6,900 |
2023/11/2 |
915 |
920 |
913 |
918 |
+0.33% |
3,900 |
2023/11/1 |
912 |
930 |
912 |
915 |
+0.44% |
5,500 |
2023/10/31 |
938 |
940 |
910 |
911 |
-0.55% |
16,600 |
2023/10/30 |
950 |
954 |
916 |
916 |
-4.28% |
28,200 |
2023/10/27 |
950 |
957 |
949 |
957 |
+0.31% |
3,100 |
2023/10/26 |
951 |
957 |
945 |
954 |
+0.10% |
2,700 |
2023/10/25 |
962 |
962 |
945 |
953 |
-0.94% |
2,800 |
2023/10/24 |
959 |
964 |
936 |
962 |
+0.31% |
11,400 |
2023/10/23 |
965 |
970 |
958 |
959 |
-0.93% |
4,800 |
2023/10/20 |
976 |
984 |
966 |
968 |
-1.02% |
5,500 |
2023/10/19 |
981 |
981 |
977 |
978 |
-1.51% |
2,900 |
2023/10/18 |
980 |
997 |
980 |
993 |
+1.33% |
3,900 |
2023/10/17 |
980 |
980 |
980 |
980 |
+0.41% |
300 |
|