日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
1,035 |
1,035 |
1,016 |
1,029 |
-0.48% |
29,600 |
2024/4/18 |
1,035 |
1,046 |
1,032 |
1,034 |
-0.39% |
35,100 |
2024/4/17 |
1,052 |
1,052 |
1,027 |
1,038 |
-1.61% |
31,600 |
2024/4/16 |
1,076 |
1,076 |
1,052 |
1,055 |
-2.04% |
27,200 |
2024/4/15 |
1,059 |
1,079 |
1,055 |
1,077 |
+1.22% |
45,500 |
2024/4/12 |
1,068 |
1,071 |
1,058 |
1,064 |
-0.47% |
34,100 |
2024/4/11 |
1,066 |
1,077 |
1,063 |
1,069 |
+0.09% |
41,200 |
2024/4/10 |
1,065 |
1,071 |
1,061 |
1,068 |
+0.28% |
34,100 |
2024/4/9 |
1,055 |
1,067 |
1,055 |
1,065 |
+1.24% |
59,400 |
2024/4/8 |
1,022 |
1,055 |
1,022 |
1,052 |
+3.54% |
74,100 |
2024/4/5 |
1,006 |
1,020 |
1,006 |
1,016 |
-0.20% |
27,000 |
2024/4/4 |
1,023 |
1,025 |
1,006 |
1,018 |
+0.20% |
42,700 |
2024/4/3 |
1,030 |
1,032 |
997 |
1,016 |
-2.50% |
81,500 |
2024/4/2 |
1,039 |
1,055 |
1,036 |
1,042 |
+1.07% |
55,100 |
2024/4/1 |
1,042 |
1,042 |
1,030 |
1,031 |
-1.06% |
25,600 |
2024/3/29 |
1,035 |
1,042 |
1,033 |
1,042 |
+0.29% |
20,400 |
2024/3/28 |
1,037 |
1,043 |
1,032 |
1,039 |
-0.48% |
30,200 |
2024/3/27 |
1,049 |
1,052 |
1,040 |
1,044 |
+0.68% |
37,100 |
2024/3/26 |
1,030 |
1,041 |
1,028 |
1,037 |
+0.58% |
26,000 |
2024/3/25 |
1,038 |
1,038 |
1,028 |
1,031 |
-0.67% |
27,700 |
2024/3/22 |
1,036 |
1,041 |
1,033 |
1,038 |
+0.19% |
17,000 |
2024/3/21 |
1,051 |
1,051 |
1,036 |
1,036 |
-1.15% |
25,900 |
2024/3/19 |
1,045 |
1,051 |
1,038 |
1,048 |
+0.96% |
28,400 |
2024/3/18 |
1,038 |
1,049 |
1,036 |
1,038 |
+0.39% |
29,000 |
2024/3/15 |
1,039 |
1,043 |
1,033 |
1,034 |
-0.48% |
25,600 |
2024/3/14 |
1,025 |
1,039 |
1,021 |
1,039 |
+1.37% |
27,200 |
2024/3/13 |
1,020 |
1,027 |
1,020 |
1,025 |
+1.08% |
26,200 |
2024/3/12 |
1,007 |
1,014 |
997 |
1,014 |
+0.70% |
30,400 |
2024/3/11 |
1,014 |
1,014 |
997 |
1,007 |
-0.59% |
68,500 |
2024/3/8 |
1,010 |
1,017 |
1,002 |
1,013 |
-0.39% |
46,000 |
2024/3/7 |
1,011 |
1,019 |
1,008 |
1,017 |
+0.79% |
26,300 |
2024/3/6 |
1,001 |
1,012 |
1,001 |
1,009 |
+0.60% |
29,400 |
2024/3/5 |
1,008 |
1,009 |
1,001 |
1,003 |
-0.50% |
28,600 |
2024/3/4 |
1,022 |
1,022 |
1,007 |
1,008 |
-1.37% |
45,100 |
2024/3/1 |
1,024 |
1,027 |
1,022 |
1,022 |
-0.29% |
19,100 |
2024/2/29 |
1,032 |
1,032 |
1,023 |
1,025 |
-0.68% |
17,500 |
2024/2/28 |
1,027 |
1,034 |
1,025 |
1,032 |
+0.49% |
19,600 |
2024/2/27 |
1,022 |
1,029 |
1,021 |
1,027 |
+0.00% |
15,900 |
2024/2/26 |
1,023 |
1,033 |
1,023 |
1,027 |
+0.59% |
14,800 |
2024/2/22 |
1,036 |
1,036 |
1,016 |
1,021 |
-0.29% |
28,900 |
2024/2/21 |
1,042 |
1,042 |
1,018 |
1,024 |
-1.73% |
24,300 |
2024/2/20 |
1,040 |
1,051 |
1,040 |
1,042 |
+0.19% |
36,500 |
2024/2/19 |
1,032 |
1,040 |
1,030 |
1,040 |
+0.78% |
17,800 |
2024/2/16 |
1,025 |
1,034 |
1,023 |
1,032 |
+0.88% |
29,200 |
2024/2/15 |
1,022 |
1,029 |
1,018 |
1,023 |
+0.10% |
20,000 |
2024/2/14 |
1,033 |
1,033 |
1,016 |
1,022 |
-1.16% |
22,900 |
2024/2/13 |
1,018 |
1,040 |
1,018 |
1,034 |
+1.97% |
33,300 |
2024/2/9 |
1,018 |
1,021 |
1,012 |
1,014 |
-0.69% |
22,700 |
2024/2/8 |
1,025 |
1,027 |
1,018 |
1,021 |
-0.78% |
23,800 |
2024/2/7 |
1,030 |
1,034 |
1,023 |
1,029 |
-0.58% |
21,600 |
2024/2/6 |
1,035 |
1,039 |
1,034 |
1,035 |
-0.48% |
15,200 |
2024/2/5 |
1,029 |
1,040 |
1,029 |
1,040 |
+1.27% |
21,400 |
2024/2/2 |
1,032 |
1,032 |
1,020 |
1,027 |
-0.29% |
26,900 |
2024/2/1 |
1,044 |
1,044 |
1,030 |
1,030 |
-1.34% |
24,800 |
2024/1/31 |
1,036 |
1,045 |
1,032 |
1,044 |
+1.16% |
22,900 |
2024/1/30 |
1,042 |
1,046 |
1,032 |
1,032 |
-0.96% |
35,400 |
2024/1/29 |
1,047 |
1,048 |
1,036 |
1,042 |
-0.10% |
32,900 |
2024/1/26 |
1,039 |
1,047 |
1,036 |
1,043 |
+1.16% |
58,000 |
2024/1/25 |
1,010 |
1,032 |
1,010 |
1,031 |
+1.58% |
56,300 |
2024/1/24 |
1,007 |
1,019 |
1,007 |
1,015 |
+0.69% |
21,200 |
2024/1/23 |
1,016 |
1,018 |
1,008 |
1,008 |
-0.69% |
16,100 |
2024/1/22 |
1,012 |
1,019 |
1,011 |
1,015 |
+0.79% |
22,800 |
2024/1/19 |
1,004 |
1,012 |
1,004 |
1,007 |
+0.60% |
15,300 |
2024/1/18 |
1,004 |
1,004 |
1,001 |
1,001 |
-0.50% |
17,400 |
2024/1/17 |
1,009 |
1,020 |
1,006 |
1,006 |
-0.30% |
23,500 |
2024/1/16 |
1,026 |
1,026 |
1,008 |
1,009 |
-1.66% |
30,000 |
2024/1/15 |
1,015 |
1,027 |
1,015 |
1,026 |
+1.08% |
24,300 |
2024/1/12 |
1,024 |
1,025 |
1,012 |
1,015 |
-0.88% |
26,900 |
2024/1/11 |
1,020 |
1,024 |
1,018 |
1,024 |
+0.69% |
29,200 |
2024/1/10 |
1,014 |
1,022 |
1,010 |
1,017 |
+0.20% |
28,700 |
2024/1/9 |
1,018 |
1,020 |
1,010 |
1,015 |
+0.00% |
43,000 |
2024/1/5 |
1,015 |
1,019 |
1,013 |
1,015 |
+0.10% |
34,500 |
2024/1/4 |
1,004 |
1,014 |
999 |
1,014 |
+1.10% |
47,400 |
2023/12/29 |
999 |
1,003 |
995 |
1,003 |
+0.40% |
27,100 |
2023/12/28 |
987 |
999 |
982 |
999 |
+1.42% |
22,800 |
2023/12/27 |
977 |
985 |
977 |
985 |
+1.03% |
30,200 |
2023/12/26 |
980 |
986 |
972 |
975 |
-0.71% |
40,300 |
2023/12/25 |
985 |
988 |
981 |
982 |
-0.10% |
13,300 |
2023/12/22 |
969 |
985 |
969 |
983 |
+1.44% |
25,500 |
2023/12/21 |
972 |
973 |
965 |
969 |
-0.62% |
22,000 |
2023/12/20 |
978 |
983 |
972 |
975 |
-0.41% |
25,000 |
2023/12/19 |
982 |
982 |
971 |
979 |
+0.20% |
25,100 |
2023/12/18 |
972 |
978 |
964 |
977 |
-1.21% |
36,800 |
2023/12/15 |
989 |
990 |
976 |
989 |
-0.30% |
33,900 |
2023/12/14 |
1,003 |
1,007 |
991 |
992 |
-1.10% |
40,400 |
2023/12/13 |
1,006 |
1,008 |
1,001 |
1,003 |
-0.30% |
24,800 |
2023/12/12 |
1,002 |
1,009 |
995 |
1,006 |
+0.50% |
42,600 |
2023/12/11 |
995 |
1,001 |
990 |
1,001 |
+1.01% |
36,000 |
2023/12/8 |
996 |
1,001 |
985 |
991 |
-0.80% |
33,000 |
2023/12/7 |
995 |
1,000 |
994 |
999 |
-0.30% |
21,600 |
2023/12/6 |
986 |
1,005 |
985 |
1,002 |
+1.62% |
33,300 |
2023/12/5 |
985 |
990 |
982 |
986 |
-0.40% |
29,000 |
2023/12/4 |
996 |
998 |
989 |
990 |
-0.90% |
24,900 |
2023/12/1 |
1,002 |
1,010 |
998 |
999 |
-0.30% |
39,800 |
2023/11/30 |
993 |
1,003 |
989 |
1,002 |
+1.42% |
25,100 |
2023/11/29 |
992 |
997 |
985 |
988 |
-0.80% |
37,600 |
2023/11/28 |
997 |
998 |
990 |
996 |
+0.50% |
26,400 |
2023/11/27 |
999 |
1,001 |
986 |
991 |
-0.70% |
28,100 |
2023/11/24 |
993 |
1,000 |
993 |
998 |
+0.81% |
29,700 |
2023/11/22 |
980 |
990 |
974 |
990 |
+0.92% |
27,700 |
2023/11/21 |
979 |
986 |
975 |
981 |
+0.41% |
29,400 |
2023/11/20 |
972 |
983 |
971 |
977 |
+0.72% |
24,800 |
2023/11/17 |
959 |
970 |
957 |
970 |
+1.25% |
20,400 |
2023/11/16 |
959 |
964 |
954 |
958 |
-0.10% |
19,500 |
2023/11/15 |
962 |
964 |
954 |
959 |
-0.21% |
30,300 |
2023/11/14 |
947 |
964 |
947 |
961 |
+1.48% |
31,500 |
2023/11/13 |
952 |
963 |
943 |
947 |
-1.87% |
44,800 |
2023/11/10 |
969 |
969 |
952 |
965 |
-0.41% |
38,500 |
2023/11/9 |
961 |
971 |
959 |
969 |
+0.83% |
19,600 |
2023/11/8 |
981 |
981 |
959 |
961 |
-2.04% |
30,100 |
2023/11/7 |
985 |
987 |
974 |
981 |
-0.30% |
21,400 |
2023/11/6 |
977 |
985 |
974 |
984 |
+1.44% |
39,300 |
2023/11/2 |
968 |
972 |
963 |
970 |
+0.62% |
21,400 |
2023/11/1 |
961 |
968 |
959 |
964 |
+0.94% |
27,400 |
2023/10/31 |
944 |
956 |
940 |
955 |
+1.38% |
36,800 |
2023/10/30 |
951 |
954 |
935 |
942 |
-1.77% |
53,400 |
2023/10/27 |
948 |
959 |
947 |
959 |
+1.16% |
31,300 |
2023/10/26 |
952 |
958 |
942 |
948 |
-0.42% |
31,100 |
2023/10/25 |
950 |
964 |
946 |
952 |
+0.63% |
38,700 |
2023/10/24 |
945 |
952 |
922 |
946 |
+0.11% |
66,700 |
2023/10/23 |
965 |
965 |
944 |
945 |
-1.77% |
54,300 |
2023/10/20 |
955 |
967 |
950 |
962 |
+0.84% |
62,400 |
2023/10/19 |
930 |
957 |
930 |
954 |
+2.14% |
129,200 |
|