日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/17 |
1,003 |
1,003 |
994 |
996 |
-0.30% |
2,400 |
2024/4/16 |
1,003 |
1,003 |
999 |
999 |
-0.40% |
1,300 |
2024/4/15 |
1,003 |
1,004 |
993 |
1,003 |
+0.00% |
7,200 |
2024/4/12 |
1,009 |
1,009 |
1,003 |
1,003 |
-0.59% |
1,100 |
2024/4/11 |
1,010 |
1,010 |
1,001 |
1,009 |
-0.10% |
2,000 |
2024/4/10 |
1,005 |
1,010 |
1,002 |
1,010 |
+1.00% |
4,700 |
2024/4/9 |
999 |
1,009 |
999 |
1,000 |
+1.01% |
7,800 |
2024/4/8 |
990 |
993 |
988 |
990 |
+0.00% |
3,700 |
2024/4/5 |
992 |
993 |
989 |
990 |
-0.20% |
1,600 |
2024/4/4 |
998 |
1,000 |
992 |
992 |
-0.60% |
1,700 |
2024/4/3 |
1,000 |
1,000 |
991 |
998 |
+0.50% |
3,200 |
2024/4/2 |
1,008 |
1,008 |
993 |
993 |
-1.49% |
5,700 |
2024/4/1 |
1,009 |
1,010 |
1,000 |
1,008 |
-0.10% |
7,500 |
2024/3/29 |
999 |
1,016 |
999 |
1,009 |
+1.10% |
4,100 |
2024/3/28 |
1,002 |
1,023 |
997 |
998 |
-2.06% |
9,300 |
2024/3/27 |
1,050 |
1,050 |
1,004 |
1,019 |
-0.29% |
11,800 |
2024/3/26 |
1,019 |
1,047 |
1,016 |
1,022 |
-0.68% |
7,500 |
2024/3/25 |
1,011 |
1,170 |
1,002 |
1,029 |
+2.18% |
41,600 |
2024/3/22 |
1,005 |
1,015 |
1,001 |
1,007 |
-0.30% |
9,800 |
2024/3/21 |
1,000 |
1,010 |
1,000 |
1,010 |
+1.51% |
19,600 |
2024/3/19 |
990 |
995 |
986 |
995 |
+1.02% |
9,000 |
2024/3/18 |
963 |
998 |
963 |
985 |
+2.93% |
14,300 |
2024/3/15 |
961 |
962 |
957 |
957 |
-0.52% |
2,800 |
2024/3/14 |
965 |
965 |
955 |
962 |
-0.31% |
3,900 |
2024/3/13 |
975 |
982 |
965 |
965 |
-0.52% |
2,600 |
2024/3/12 |
982 |
988 |
968 |
970 |
+0.31% |
2,200 |
2024/3/11 |
985 |
989 |
966 |
967 |
-2.32% |
9,500 |
2024/3/8 |
973 |
990 |
971 |
990 |
+1.75% |
15,000 |
2024/3/7 |
964 |
975 |
964 |
973 |
+0.93% |
5,900 |
2024/3/6 |
947 |
964 |
942 |
964 |
+1.69% |
7,100 |
2024/3/5 |
954 |
954 |
940 |
948 |
-0.21% |
2,500 |
2024/3/4 |
945 |
950 |
930 |
950 |
+1.28% |
3,400 |
2024/3/1 |
949 |
979 |
928 |
938 |
-1.16% |
20,400 |
2024/2/29 |
905 |
950 |
905 |
949 |
+5.09% |
15,500 |
2024/2/28 |
902 |
903 |
898 |
903 |
+0.56% |
3,100 |
2024/2/27 |
900 |
900 |
893 |
898 |
+0.00% |
3,100 |
2024/2/26 |
888 |
898 |
888 |
898 |
+1.13% |
4,000 |
2024/2/22 |
890 |
890 |
883 |
888 |
+0.68% |
1,900 |
2024/2/21 |
889 |
889 |
882 |
882 |
-0.34% |
3,500 |
2024/2/20 |
898 |
898 |
881 |
885 |
-0.56% |
2,200 |
2024/2/19 |
874 |
890 |
865 |
890 |
+1.48% |
5,400 |
2024/2/16 |
872 |
884 |
867 |
877 |
+0.46% |
6,200 |
2024/2/15 |
888 |
891 |
873 |
873 |
-1.69% |
5,100 |
2024/2/14 |
899 |
899 |
888 |
888 |
+0.34% |
8,500 |
2024/2/13 |
871 |
891 |
871 |
885 |
+2.43% |
4,500 |
2024/2/9 |
880 |
881 |
864 |
864 |
-1.82% |
7,100 |
2024/2/8 |
891 |
891 |
880 |
880 |
-1.12% |
8,000 |
2024/2/7 |
899 |
905 |
874 |
890 |
-0.78% |
10,100 |
2024/2/6 |
905 |
905 |
893 |
897 |
-0.55% |
2,800 |
2024/2/5 |
891 |
903 |
890 |
902 |
+1.46% |
6,100 |
2024/2/2 |
873 |
889 |
871 |
889 |
+2.18% |
7,700 |
2024/2/1 |
869 |
873 |
867 |
870 |
+0.23% |
3,700 |
2024/1/31 |
866 |
869 |
865 |
868 |
+0.23% |
2,300 |
2024/1/30 |
865 |
870 |
861 |
866 |
+0.23% |
4,400 |
2024/1/29 |
861 |
864 |
860 |
864 |
+0.47% |
2,000 |
2024/1/26 |
858 |
860 |
858 |
860 |
+0.23% |
3,100 |
2024/1/25 |
843 |
858 |
841 |
858 |
+2.02% |
7,300 |
2024/1/24 |
840 |
843 |
837 |
841 |
+0.48% |
2,600 |
2024/1/23 |
837 |
843 |
837 |
837 |
+0.12% |
2,700 |
2024/1/22 |
838 |
839 |
834 |
836 |
+0.00% |
4,000 |
2024/1/19 |
825 |
836 |
825 |
836 |
+1.21% |
6,200 |
2024/1/18 |
828 |
830 |
821 |
826 |
+0.12% |
2,900 |
2024/1/17 |
827 |
828 |
822 |
825 |
+0.12% |
1,800 |
2024/1/16 |
828 |
828 |
820 |
824 |
+0.49% |
1,700 |
2024/1/15 |
825 |
827 |
820 |
820 |
+0.00% |
2,600 |
2024/1/12 |
824 |
824 |
817 |
820 |
+0.00% |
3,400 |
2024/1/11 |
824 |
824 |
817 |
820 |
+0.00% |
3,600 |
2024/1/10 |
827 |
827 |
819 |
820 |
+0.00% |
2,800 |
2024/1/9 |
829 |
830 |
819 |
820 |
+0.12% |
6,900 |
2024/1/5 |
814 |
821 |
814 |
819 |
-0.12% |
5,000 |
2024/1/4 |
821 |
827 |
819 |
820 |
+0.86% |
4,500 |
2023/12/29 |
817 |
817 |
813 |
813 |
-0.61% |
1,900 |
2023/12/28 |
810 |
818 |
807 |
818 |
+0.99% |
2,600 |
2023/12/27 |
814 |
814 |
807 |
810 |
-0.49% |
7,800 |
2023/12/26 |
806 |
814 |
806 |
814 |
+1.12% |
3,800 |
2023/12/25 |
802 |
805 |
800 |
805 |
+1.00% |
2,200 |
2023/12/22 |
801 |
808 |
797 |
797 |
-0.13% |
5,600 |
2023/12/21 |
801 |
806 |
798 |
798 |
-0.99% |
2,900 |
2023/12/20 |
803 |
806 |
803 |
806 |
+0.37% |
1,600 |
2023/12/19 |
804 |
804 |
803 |
803 |
+0.25% |
300 |
2023/12/18 |
806 |
806 |
801 |
801 |
-0.62% |
1,500 |
2023/12/15 |
805 |
806 |
801 |
806 |
+0.00% |
2,100 |
2023/12/14 |
808 |
808 |
803 |
806 |
+0.25% |
400 |
2023/12/13 |
809 |
809 |
804 |
804 |
-0.12% |
1,900 |
2023/12/12 |
815 |
815 |
805 |
805 |
-0.86% |
2,300 |
2023/12/11 |
817 |
818 |
812 |
812 |
+1.00% |
3,500 |
2023/12/8 |
803 |
805 |
802 |
804 |
+0.25% |
2,400 |
2023/12/7 |
802 |
805 |
800 |
802 |
+0.12% |
4,000 |
2023/12/6 |
803 |
805 |
801 |
801 |
+0.12% |
2,300 |
2023/12/5 |
798 |
800 |
798 |
800 |
+0.25% |
1,400 |
2023/12/4 |
805 |
805 |
798 |
798 |
-0.37% |
2,500 |
2023/12/1 |
804 |
804 |
800 |
801 |
-0.25% |
1,600 |
2023/11/30 |
800 |
803 |
796 |
803 |
+0.25% |
3,000 |
2023/11/29 |
799 |
801 |
798 |
801 |
+0.38% |
1,400 |
2023/11/28 |
795 |
798 |
795 |
798 |
+0.13% |
800 |
2023/11/27 |
800 |
803 |
797 |
797 |
-0.13% |
2,000 |
2023/11/24 |
791 |
798 |
791 |
798 |
+0.76% |
2,800 |
2023/11/22 |
797 |
800 |
792 |
792 |
-0.75% |
1,400 |
2023/11/21 |
805 |
805 |
794 |
798 |
+0.38% |
1,500 |
2023/11/20 |
807 |
807 |
795 |
795 |
+0.00% |
1,200 |
2023/11/17 |
792 |
799 |
792 |
795 |
-0.25% |
1,000 |
2023/11/16 |
800 |
800 |
792 |
797 |
-0.38% |
1,700 |
2023/11/15 |
800 |
809 |
800 |
800 |
+0.00% |
3,100 |
2023/11/14 |
812 |
812 |
800 |
800 |
-0.50% |
2,100 |
2023/11/13 |
811 |
811 |
802 |
804 |
+0.50% |
4,700 |
2023/11/10 |
806 |
806 |
791 |
800 |
-3.15% |
6,400 |
2023/11/9 |
801 |
827 |
801 |
826 |
+3.25% |
11,000 |
2023/11/8 |
813 |
813 |
800 |
800 |
+0.00% |
1,900 |
2023/11/7 |
800 |
807 |
800 |
800 |
+0.00% |
2,200 |
2023/11/6 |
795 |
800 |
795 |
800 |
+0.63% |
1,800 |
2023/11/2 |
795 |
795 |
794 |
795 |
+0.38% |
900 |
2023/11/1 |
798 |
798 |
786 |
792 |
+0.13% |
2,600 |
2023/10/31 |
794 |
794 |
779 |
791 |
-0.38% |
7,100 |
2023/10/30 |
795 |
795 |
783 |
794 |
-0.38% |
1,200 |
2023/10/27 |
795 |
797 |
793 |
797 |
+0.25% |
1,300 |
2023/10/26 |
788 |
795 |
787 |
795 |
+1.27% |
1,300 |
2023/10/25 |
788 |
792 |
783 |
785 |
-0.38% |
1,200 |
2023/10/24 |
786 |
788 |
783 |
788 |
-0.76% |
2,400 |
2023/10/23 |
787 |
800 |
787 |
794 |
+0.25% |
2,400 |
2023/10/20 |
795 |
795 |
788 |
792 |
-0.75% |
2,000 |
2023/10/19 |
798 |
798 |
792 |
798 |
-0.13% |
1,300 |
2023/10/18 |
802 |
802 |
792 |
799 |
+0.76% |
800 |
2023/10/17 |
790 |
795 |
790 |
793 |
+0.89% |
1,000 |
|