日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
1,075 |
1,089 |
1,073 |
1,077 |
-1.19% |
11,300 |
2024/4/18 |
1,072 |
1,090 |
1,072 |
1,090 |
+1.40% |
2,700 |
2024/4/17 |
1,081 |
1,089 |
1,075 |
1,075 |
-0.65% |
5,000 |
2024/4/16 |
1,093 |
1,097 |
1,080 |
1,082 |
-1.64% |
7,000 |
2024/4/15 |
1,094 |
1,103 |
1,092 |
1,100 |
+0.09% |
4,800 |
2024/4/12 |
1,101 |
1,104 |
1,092 |
1,099 |
+0.09% |
4,900 |
2024/4/11 |
1,088 |
1,105 |
1,088 |
1,098 |
-0.09% |
7,700 |
2024/4/10 |
1,099 |
1,108 |
1,088 |
1,099 |
+0.55% |
7,100 |
2024/4/9 |
1,094 |
1,099 |
1,090 |
1,093 |
+0.55% |
3,900 |
2024/4/8 |
1,079 |
1,100 |
1,069 |
1,087 |
+1.49% |
12,300 |
2024/4/5 |
1,078 |
1,078 |
1,066 |
1,071 |
-0.46% |
5,800 |
2024/4/4 |
1,083 |
1,083 |
1,070 |
1,076 |
-0.65% |
5,900 |
2024/4/3 |
1,079 |
1,085 |
1,070 |
1,083 |
-0.09% |
5,800 |
2024/4/2 |
1,098 |
1,100 |
1,082 |
1,084 |
-1.28% |
5,300 |
2024/4/1 |
1,104 |
1,104 |
1,095 |
1,098 |
+0.18% |
6,900 |
2024/3/29 |
1,092 |
1,114 |
1,085 |
1,096 |
+0.37% |
9,600 |
2024/3/28 |
1,099 |
1,121 |
1,082 |
1,092 |
-5.04% |
22,200 |
2024/3/27 |
1,157 |
1,160 |
1,150 |
1,150 |
-0.43% |
14,800 |
2024/3/26 |
1,146 |
1,155 |
1,144 |
1,155 |
+0.70% |
10,000 |
2024/3/25 |
1,150 |
1,155 |
1,133 |
1,147 |
+1.24% |
17,700 |
2024/3/22 |
1,122 |
1,133 |
1,122 |
1,133 |
+0.98% |
7,700 |
2024/3/21 |
1,125 |
1,130 |
1,121 |
1,122 |
+0.09% |
9,400 |
2024/3/19 |
1,118 |
1,121 |
1,113 |
1,121 |
+0.18% |
7,500 |
2024/3/18 |
1,106 |
1,119 |
1,104 |
1,119 |
+0.99% |
10,000 |
2024/3/15 |
1,111 |
1,111 |
1,100 |
1,108 |
-0.27% |
9,300 |
2024/3/14 |
1,110 |
1,111 |
1,097 |
1,111 |
-0.09% |
6,900 |
2024/3/13 |
1,113 |
1,118 |
1,099 |
1,112 |
+0.09% |
9,600 |
2024/3/12 |
1,102 |
1,111 |
1,096 |
1,111 |
+0.82% |
7,300 |
2024/3/11 |
1,105 |
1,113 |
1,100 |
1,102 |
-0.27% |
10,900 |
2024/3/8 |
1,106 |
1,107 |
1,100 |
1,105 |
+0.00% |
4,800 |
2024/3/7 |
1,094 |
1,105 |
1,090 |
1,105 |
+1.01% |
5,500 |
2024/3/6 |
1,091 |
1,101 |
1,082 |
1,094 |
-0.36% |
9,900 |
2024/3/5 |
1,100 |
1,106 |
1,097 |
1,098 |
-0.09% |
4,900 |
2024/3/4 |
1,085 |
1,099 |
1,085 |
1,099 |
+0.83% |
3,800 |
2024/3/1 |
1,096 |
1,099 |
1,090 |
1,090 |
-0.91% |
3,600 |
2024/2/29 |
1,088 |
1,100 |
1,084 |
1,100 |
+1.01% |
4,800 |
2024/2/28 |
1,084 |
1,091 |
1,082 |
1,089 |
+1.21% |
5,200 |
2024/2/27 |
1,080 |
1,082 |
1,060 |
1,076 |
+0.00% |
13,000 |
2024/2/26 |
1,080 |
1,086 |
1,069 |
1,076 |
-0.19% |
8,100 |
2024/2/22 |
1,096 |
1,098 |
1,078 |
1,078 |
-1.46% |
8,500 |
2024/2/21 |
1,101 |
1,103 |
1,088 |
1,094 |
-1.17% |
8,000 |
2024/2/20 |
1,110 |
1,110 |
1,100 |
1,107 |
+0.00% |
4,100 |
2024/2/19 |
1,108 |
1,114 |
1,096 |
1,107 |
+1.00% |
7,300 |
2024/2/16 |
1,120 |
1,120 |
1,090 |
1,096 |
-2.14% |
15,300 |
2024/2/15 |
1,100 |
1,121 |
1,092 |
1,120 |
+3.51% |
38,100 |
2024/2/14 |
1,070 |
1,088 |
1,070 |
1,082 |
+0.28% |
6,600 |
2024/2/13 |
1,078 |
1,080 |
1,068 |
1,079 |
+0.28% |
7,700 |
2024/2/9 |
1,076 |
1,078 |
1,065 |
1,076 |
+0.28% |
5,400 |
2024/2/8 |
1,079 |
1,080 |
1,071 |
1,073 |
-0.56% |
4,600 |
2024/2/7 |
1,072 |
1,079 |
1,072 |
1,079 |
+0.28% |
2,700 |
2024/2/6 |
1,073 |
1,076 |
1,070 |
1,076 |
+0.37% |
3,000 |
2024/2/5 |
1,064 |
1,072 |
1,064 |
1,072 |
+1.52% |
15,700 |
2024/2/2 |
1,067 |
1,067 |
1,056 |
1,056 |
-0.85% |
4,400 |
2024/2/1 |
1,064 |
1,066 |
1,060 |
1,065 |
+0.09% |
3,400 |
2024/1/31 |
1,055 |
1,064 |
1,055 |
1,064 |
+0.85% |
3,300 |
2024/1/30 |
1,061 |
1,062 |
1,054 |
1,055 |
-0.57% |
3,300 |
2024/1/29 |
1,060 |
1,063 |
1,057 |
1,061 |
+0.09% |
2,500 |
2024/1/26 |
1,053 |
1,065 |
1,050 |
1,060 |
+0.95% |
4,500 |
2024/1/25 |
1,045 |
1,055 |
1,045 |
1,050 |
+0.10% |
2,800 |
2024/1/24 |
1,049 |
1,049 |
1,042 |
1,049 |
-0.10% |
3,200 |
2024/1/23 |
1,055 |
1,055 |
1,044 |
1,050 |
+0.00% |
4,900 |
2024/1/22 |
1,045 |
1,050 |
1,045 |
1,050 |
+0.29% |
2,500 |
2024/1/19 |
1,047 |
1,047 |
1,044 |
1,047 |
+0.00% |
2,800 |
2024/1/18 |
1,051 |
1,052 |
1,042 |
1,047 |
-0.38% |
3,700 |
2024/1/17 |
1,058 |
1,063 |
1,050 |
1,051 |
-0.94% |
4,500 |
2024/1/16 |
1,056 |
1,063 |
1,053 |
1,061 |
+0.47% |
5,100 |
2024/1/15 |
1,062 |
1,068 |
1,056 |
1,056 |
-0.47% |
5,600 |
2024/1/12 |
1,069 |
1,069 |
1,050 |
1,061 |
+0.28% |
9,000 |
2024/1/11 |
1,054 |
1,060 |
1,050 |
1,058 |
+0.38% |
5,900 |
2024/1/10 |
1,039 |
1,054 |
1,039 |
1,054 |
+1.44% |
7,000 |
2024/1/9 |
1,041 |
1,045 |
1,036 |
1,039 |
+0.39% |
6,500 |
2024/1/5 |
1,030 |
1,040 |
1,025 |
1,035 |
+0.98% |
8,800 |
2024/1/4 |
1,014 |
1,030 |
1,014 |
1,025 |
+0.79% |
7,800 |
2023/12/29 |
1,020 |
1,020 |
1,017 |
1,017 |
+0.20% |
2,000 |
2023/12/28 |
1,020 |
1,020 |
1,013 |
1,015 |
+0.00% |
2,800 |
2023/12/27 |
1,015 |
1,020 |
1,011 |
1,015 |
+0.00% |
9,800 |
2023/12/26 |
1,015 |
1,018 |
1,012 |
1,015 |
-0.20% |
6,000 |
2023/12/25 |
1,017 |
1,018 |
1,016 |
1,017 |
+0.20% |
3,500 |
2023/12/22 |
1,015 |
1,019 |
1,014 |
1,015 |
-0.39% |
2,100 |
2023/12/21 |
1,015 |
1,019 |
1,013 |
1,019 |
+0.39% |
3,500 |
2023/12/20 |
1,018 |
1,021 |
1,015 |
1,015 |
-0.29% |
6,600 |
2023/12/19 |
1,015 |
1,021 |
1,014 |
1,018 |
+0.39% |
3,000 |
2023/12/18 |
1,017 |
1,019 |
1,014 |
1,014 |
-0.29% |
4,000 |
2023/12/15 |
1,021 |
1,023 |
1,015 |
1,017 |
-0.20% |
3,500 |
2023/12/14 |
1,020 |
1,023 |
1,010 |
1,019 |
-0.10% |
6,400 |
2023/12/13 |
1,017 |
1,023 |
1,012 |
1,020 |
+0.49% |
4,200 |
2023/12/12 |
1,020 |
1,020 |
1,015 |
1,015 |
-0.10% |
4,400 |
2023/12/11 |
1,015 |
1,030 |
1,014 |
1,016 |
+0.30% |
12,600 |
2023/12/8 |
1,009 |
1,015 |
1,008 |
1,013 |
+0.50% |
4,300 |
2023/12/7 |
1,014 |
1,014 |
1,006 |
1,008 |
-0.30% |
4,100 |
2023/12/6 |
1,009 |
1,016 |
1,009 |
1,011 |
+0.30% |
6,100 |
2023/12/5 |
1,013 |
1,016 |
1,008 |
1,008 |
+0.00% |
5,700 |
2023/12/4 |
1,009 |
1,016 |
1,008 |
1,008 |
-0.10% |
5,700 |
2023/12/1 |
1,005 |
1,009 |
1,005 |
1,009 |
+0.10% |
2,600 |
2023/11/30 |
1,009 |
1,009 |
1,001 |
1,008 |
-0.10% |
3,500 |
2023/11/29 |
1,002 |
1,009 |
1,001 |
1,009 |
+0.40% |
2,200 |
2023/11/28 |
1,006 |
1,010 |
1,002 |
1,005 |
-0.10% |
3,800 |
2023/11/27 |
1,006 |
1,011 |
998 |
1,006 |
+0.00% |
4,600 |
2023/11/24 |
1,009 |
1,013 |
1,005 |
1,006 |
-0.20% |
5,300 |
2023/11/22 |
1,009 |
1,009 |
1,001 |
1,008 |
-0.10% |
2,100 |
2023/11/21 |
1,003 |
1,009 |
1,003 |
1,009 |
+0.60% |
3,300 |
2023/11/20 |
999 |
1,011 |
999 |
1,003 |
+0.30% |
5,100 |
2023/11/17 |
1,000 |
1,000 |
997 |
1,000 |
+0.30% |
2,100 |
2023/11/16 |
1,012 |
1,012 |
997 |
997 |
-0.99% |
5,700 |
2023/11/15 |
1,012 |
1,012 |
1,006 |
1,007 |
-1.27% |
8,200 |
2023/11/14 |
995 |
1,020 |
995 |
1,020 |
+2.82% |
10,300 |
2023/11/13 |
990 |
995 |
988 |
992 |
+0.51% |
3,600 |
2023/11/10 |
991 |
991 |
986 |
987 |
-0.40% |
3,600 |
2023/11/9 |
992 |
992 |
986 |
991 |
+0.10% |
5,500 |
2023/11/8 |
992 |
992 |
988 |
990 |
-0.30% |
2,900 |
2023/11/7 |
995 |
998 |
990 |
993 |
+0.00% |
7,300 |
2023/11/6 |
995 |
995 |
988 |
993 |
-0.10% |
6,100 |
2023/11/2 |
995 |
995 |
987 |
994 |
+0.00% |
5,100 |
2023/11/1 |
1,000 |
1,002 |
993 |
994 |
-0.30% |
8,300 |
2023/10/31 |
996 |
997 |
991 |
997 |
+0.10% |
1,800 |
2023/10/30 |
992 |
996 |
986 |
996 |
+0.71% |
2,100 |
2023/10/27 |
990 |
992 |
985 |
989 |
-0.10% |
4,000 |
2023/10/26 |
986 |
990 |
985 |
990 |
+0.10% |
1,600 |
2023/10/25 |
989 |
989 |
985 |
989 |
+0.41% |
3,400 |
2023/10/24 |
985 |
997 |
983 |
985 |
-0.40% |
3,200 |
2023/10/23 |
990 |
998 |
985 |
989 |
-0.20% |
2,000 |
2023/10/20 |
988 |
991 |
984 |
991 |
+0.20% |
2,700 |
2023/10/19 |
990 |
991 |
988 |
989 |
-0.10% |
1,400 |
|