日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/24 |
1,007 |
1,019 |
999 |
1,019 |
+1.39% |
15,500 |
2024/4/23 |
1,010 |
1,010 |
991 |
1,005 |
-0.50% |
15,000 |
2024/4/22 |
995 |
1,010 |
995 |
1,010 |
+2.12% |
18,100 |
2024/4/19 |
1,000 |
1,000 |
983 |
989 |
-1.69% |
28,000 |
2024/4/18 |
1,006 |
1,011 |
998 |
1,006 |
+0.80% |
10,200 |
2024/4/17 |
1,010 |
1,013 |
996 |
998 |
-0.99% |
25,200 |
2024/4/16 |
1,020 |
1,020 |
997 |
1,008 |
-1.37% |
31,100 |
2024/4/15 |
1,022 |
1,022 |
1,011 |
1,022 |
-0.49% |
20,400 |
2024/4/12 |
1,031 |
1,031 |
1,021 |
1,027 |
-0.19% |
13,600 |
2024/4/11 |
1,019 |
1,038 |
1,019 |
1,029 |
+0.29% |
24,200 |
2024/4/10 |
1,022 |
1,026 |
1,012 |
1,026 |
+0.29% |
38,600 |
2024/4/9 |
1,030 |
1,031 |
1,012 |
1,023 |
-0.39% |
20,700 |
2024/4/8 |
1,031 |
1,031 |
1,013 |
1,027 |
+0.39% |
11,800 |
2024/4/5 |
1,027 |
1,032 |
1,021 |
1,023 |
-1.25% |
12,100 |
2024/4/4 |
1,031 |
1,045 |
1,026 |
1,036 |
+0.00% |
18,100 |
2024/4/3 |
1,010 |
1,036 |
1,008 |
1,036 |
+2.17% |
18,400 |
2024/4/2 |
1,031 |
1,031 |
1,005 |
1,014 |
-2.22% |
21,500 |
2024/4/1 |
1,063 |
1,063 |
1,025 |
1,037 |
-1.43% |
9,700 |
2024/3/29 |
1,048 |
1,069 |
1,046 |
1,052 |
+0.38% |
11,800 |
2024/3/28 |
1,065 |
1,068 |
1,045 |
1,048 |
-2.06% |
18,400 |
2024/3/27 |
1,070 |
1,071 |
1,058 |
1,070 |
+1.23% |
21,300 |
2024/3/26 |
1,056 |
1,071 |
1,050 |
1,057 |
+0.00% |
18,000 |
2024/3/25 |
1,081 |
1,083 |
1,052 |
1,057 |
-2.58% |
24,500 |
2024/3/22 |
1,050 |
1,087 |
1,050 |
1,085 |
-0.18% |
52,000 |
2024/3/21 |
1,055 |
1,089 |
1,055 |
1,087 |
+3.13% |
37,600 |
2024/3/19 |
1,043 |
1,055 |
1,040 |
1,054 |
+0.57% |
13,900 |
2024/3/18 |
1,044 |
1,049 |
1,039 |
1,048 |
+0.96% |
12,900 |
2024/3/15 |
1,046 |
1,048 |
1,038 |
1,038 |
-0.76% |
14,300 |
2024/3/14 |
1,025 |
1,048 |
1,025 |
1,046 |
+2.25% |
11,700 |
2024/3/13 |
1,036 |
1,036 |
1,020 |
1,023 |
-0.87% |
13,000 |
2024/3/12 |
1,030 |
1,032 |
1,016 |
1,032 |
+1.47% |
11,800 |
2024/3/11 |
1,029 |
1,039 |
1,012 |
1,017 |
-2.40% |
21,900 |
2024/3/8 |
1,033 |
1,054 |
1,033 |
1,042 |
+0.68% |
20,500 |
2024/3/7 |
1,038 |
1,048 |
1,035 |
1,035 |
-1.24% |
7,400 |
2024/3/6 |
1,045 |
1,053 |
1,036 |
1,048 |
+0.00% |
19,000 |
2024/3/5 |
1,029 |
1,048 |
1,029 |
1,048 |
+1.26% |
16,400 |
2024/3/4 |
1,039 |
1,047 |
1,028 |
1,035 |
-0.38% |
32,300 |
2024/3/1 |
1,044 |
1,050 |
1,038 |
1,039 |
-0.48% |
25,200 |
2024/2/29 |
1,045 |
1,056 |
1,040 |
1,044 |
+0.19% |
14,300 |
2024/2/28 |
1,040 |
1,050 |
1,040 |
1,042 |
+0.19% |
20,400 |
2024/2/27 |
1,047 |
1,051 |
1,038 |
1,040 |
-1.42% |
16,500 |
2024/2/26 |
1,041 |
1,055 |
1,031 |
1,055 |
+1.93% |
14,400 |
2024/2/22 |
1,031 |
1,040 |
1,024 |
1,035 |
+0.78% |
10,300 |
2024/2/21 |
1,042 |
1,043 |
1,024 |
1,027 |
-2.19% |
12,900 |
2024/2/20 |
1,039 |
1,053 |
1,038 |
1,050 |
+0.86% |
14,800 |
2024/2/19 |
1,048 |
1,051 |
1,040 |
1,041 |
+0.10% |
18,000 |
2024/2/16 |
1,036 |
1,054 |
1,032 |
1,040 |
+0.97% |
37,400 |
2024/2/15 |
1,044 |
1,044 |
1,026 |
1,030 |
-0.39% |
11,800 |
2024/2/14 |
1,037 |
1,037 |
1,020 |
1,034 |
-0.77% |
19,300 |
2024/2/13 |
1,028 |
1,042 |
1,023 |
1,042 |
+1.36% |
22,200 |
2024/2/9 |
1,022 |
1,033 |
1,019 |
1,028 |
+0.39% |
11,200 |
2024/2/8 |
1,021 |
1,029 |
1,020 |
1,024 |
-0.29% |
12,300 |
2024/2/7 |
1,034 |
1,035 |
1,023 |
1,027 |
-1.06% |
22,400 |
2024/2/6 |
1,034 |
1,048 |
1,030 |
1,038 |
+0.29% |
11,400 |
2024/2/5 |
1,035 |
1,038 |
1,026 |
1,035 |
+0.49% |
26,500 |
2024/2/2 |
1,025 |
1,036 |
1,025 |
1,030 |
+0.78% |
9,400 |
2024/2/1 |
1,026 |
1,030 |
1,021 |
1,022 |
-0.39% |
13,400 |
2024/1/31 |
1,017 |
1,045 |
1,017 |
1,026 |
+1.08% |
27,000 |
2024/1/30 |
1,059 |
1,059 |
1,015 |
1,015 |
-4.15% |
85,700 |
2024/1/29 |
1,044 |
1,065 |
1,036 |
1,059 |
+1.63% |
35,500 |
2024/1/26 |
1,051 |
1,051 |
1,027 |
1,042 |
-0.29% |
25,300 |
2024/1/25 |
1,020 |
1,051 |
1,020 |
1,045 |
+2.45% |
25,500 |
2024/1/24 |
1,036 |
1,036 |
1,020 |
1,020 |
-1.45% |
11,900 |
2024/1/23 |
1,029 |
1,043 |
1,027 |
1,035 |
+0.29% |
12,900 |
2024/1/22 |
1,044 |
1,044 |
1,023 |
1,032 |
+0.00% |
8,900 |
2024/1/19 |
1,021 |
1,034 |
1,000 |
1,032 |
+3.41% |
24,700 |
2024/1/18 |
1,001 |
1,014 |
998 |
998 |
+0.10% |
9,200 |
2024/1/17 |
1,013 |
1,027 |
997 |
997 |
-2.06% |
21,300 |
2024/1/16 |
1,017 |
1,026 |
1,012 |
1,018 |
-0.49% |
16,600 |
2024/1/15 |
1,034 |
1,047 |
1,015 |
1,023 |
-0.78% |
39,100 |
2024/1/12 |
1,040 |
1,040 |
1,015 |
1,031 |
-1.06% |
24,400 |
2024/1/11 |
1,041 |
1,046 |
1,039 |
1,042 |
+0.39% |
11,000 |
2024/1/10 |
1,040 |
1,047 |
1,028 |
1,038 |
-0.19% |
12,300 |
2024/1/9 |
1,027 |
1,043 |
1,022 |
1,040 |
+1.56% |
21,900 |
2024/1/5 |
1,035 |
1,035 |
1,009 |
1,024 |
-1.63% |
25,700 |
2024/1/4 |
1,000 |
1,046 |
991 |
1,041 |
+4.20% |
51,500 |
2023/12/29 |
985 |
999 |
985 |
999 |
+1.11% |
13,100 |
2023/12/28 |
1,004 |
1,004 |
986 |
988 |
-2.66% |
16,000 |
2023/12/27 |
990 |
1,016 |
990 |
1,015 |
+2.63% |
24,900 |
2023/12/26 |
968 |
1,012 |
968 |
989 |
+1.96% |
21,300 |
2023/12/25 |
1,018 |
1,018 |
964 |
970 |
-4.72% |
44,100 |
2023/12/22 |
1,018 |
1,023 |
1,015 |
1,018 |
+0.99% |
3,600 |
2023/12/21 |
1,009 |
1,037 |
1,008 |
1,008 |
-1.56% |
6,200 |
2023/12/20 |
1,025 |
1,041 |
1,022 |
1,024 |
+0.29% |
26,700 |
2023/12/19 |
1,014 |
1,022 |
1,010 |
1,021 |
+1.59% |
28,100 |
2023/12/18 |
1,012 |
1,012 |
1,000 |
1,005 |
-0.69% |
3,200 |
2023/12/15 |
993 |
1,013 |
993 |
1,012 |
+1.71% |
16,700 |
2023/12/14 |
1,010 |
1,010 |
992 |
995 |
-2.07% |
14,700 |
2023/12/13 |
1,001 |
1,017 |
1,001 |
1,016 |
+0.89% |
7,800 |
2023/12/12 |
1,029 |
1,030 |
1,007 |
1,007 |
-0.89% |
15,400 |
2023/12/11 |
997 |
1,016 |
997 |
1,016 |
+3.15% |
19,100 |
2023/12/8 |
989 |
998 |
981 |
985 |
-1.20% |
22,900 |
2023/12/7 |
993 |
1,004 |
991 |
997 |
-0.80% |
9,100 |
2023/12/6 |
984 |
1,009 |
984 |
1,005 |
+2.55% |
23,100 |
2023/12/5 |
985 |
990 |
980 |
980 |
-0.41% |
8,300 |
2023/12/4 |
982 |
995 |
978 |
984 |
+0.72% |
10,100 |
2023/12/1 |
985 |
987 |
977 |
977 |
-0.51% |
13,600 |
2023/11/30 |
977 |
986 |
973 |
982 |
+0.51% |
13,000 |
2023/11/29 |
975 |
980 |
966 |
977 |
+0.10% |
22,500 |
2023/11/28 |
989 |
989 |
965 |
976 |
-1.01% |
45,300 |
2023/11/27 |
1,000 |
1,000 |
986 |
986 |
-0.20% |
10,300 |
2023/11/24 |
994 |
1,006 |
985 |
988 |
+0.00% |
18,400 |
2023/11/22 |
977 |
1,014 |
977 |
988 |
+0.71% |
22,800 |
2023/11/21 |
971 |
981 |
969 |
981 |
+0.72% |
19,600 |
2023/11/20 |
975 |
987 |
970 |
974 |
-0.41% |
19,900 |
2023/11/17 |
977 |
986 |
973 |
978 |
+0.72% |
18,100 |
2023/11/16 |
990 |
1,000 |
970 |
971 |
-1.92% |
42,200 |
2023/11/15 |
1,017 |
1,017 |
989 |
990 |
-1.39% |
23,000 |
2023/11/14 |
1,005 |
1,026 |
1,000 |
1,004 |
+0.70% |
19,900 |
2023/11/13 |
985 |
1,003 |
962 |
997 |
-3.95% |
81,900 |
2023/11/10 |
1,011 |
1,038 |
1,010 |
1,038 |
+2.06% |
27,400 |
2023/11/9 |
1,023 |
1,025 |
1,006 |
1,017 |
-0.39% |
32,800 |
2023/11/8 |
1,037 |
1,039 |
1,010 |
1,021 |
-1.35% |
36,000 |
2023/11/7 |
1,038 |
1,050 |
1,035 |
1,035 |
-1.05% |
14,100 |
2023/11/6 |
1,065 |
1,065 |
1,042 |
1,046 |
-0.48% |
19,100 |
2023/11/2 |
1,067 |
1,067 |
1,049 |
1,051 |
-0.66% |
12,900 |
2023/11/1 |
1,073 |
1,073 |
1,049 |
1,058 |
-0.09% |
32,400 |
2023/10/31 |
1,054 |
1,059 |
1,038 |
1,059 |
+1.53% |
30,900 |
2023/10/30 |
1,067 |
1,072 |
1,043 |
1,043 |
-3.52% |
62,600 |
2023/10/27 |
1,058 |
1,082 |
1,058 |
1,081 |
+1.60% |
10,200 |
2023/10/26 |
1,068 |
1,085 |
1,062 |
1,064 |
-2.03% |
15,300 |
2023/10/25 |
1,089 |
1,095 |
1,081 |
1,086 |
+0.84% |
24,300 |
2023/10/24 |
1,053 |
1,077 |
1,043 |
1,077 |
+1.32% |
35,000 |
|