日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
1,037 |
1,046 |
1,002 |
1,019 |
-1.36% |
5,400 |
2024/4/18 |
1,015 |
1,039 |
1,015 |
1,033 |
+0.78% |
3,200 |
2024/4/17 |
993 |
1,044 |
982 |
1,025 |
+4.27% |
29,400 |
2024/4/16 |
1,020 |
1,039 |
979 |
983 |
-3.15% |
29,700 |
2024/4/15 |
1,037 |
1,042 |
1,012 |
1,015 |
-2.50% |
22,700 |
2024/4/12 |
1,044 |
1,044 |
1,013 |
1,041 |
-0.76% |
8,200 |
2024/4/11 |
1,043 |
1,060 |
1,030 |
1,049 |
+2.04% |
8,600 |
2024/4/10 |
1,047 |
1,064 |
1,025 |
1,028 |
-1.72% |
7,400 |
2024/4/9 |
1,051 |
1,053 |
1,004 |
1,046 |
-0.38% |
15,100 |
2024/4/8 |
996 |
1,050 |
996 |
1,050 |
+7.14% |
13,500 |
2024/4/5 |
1,008 |
1,008 |
979 |
980 |
-3.92% |
42,000 |
2024/4/4 |
1,067 |
1,087 |
1,006 |
1,020 |
-4.40% |
11,600 |
2024/4/3 |
1,057 |
1,080 |
1,050 |
1,067 |
+1.14% |
8,400 |
2024/4/2 |
1,115 |
1,115 |
1,047 |
1,055 |
-5.97% |
7,200 |
2024/4/1 |
1,129 |
1,129 |
1,120 |
1,122 |
-0.62% |
1,500 |
2024/3/29 |
1,124 |
1,137 |
1,120 |
1,129 |
+0.44% |
7,200 |
2024/3/28 |
1,114 |
1,137 |
1,112 |
1,124 |
-2.01% |
23,000 |
2024/3/27 |
1,164 |
1,164 |
1,139 |
1,147 |
-0.26% |
34,800 |
2024/3/26 |
1,091 |
1,173 |
1,091 |
1,150 |
+4.36% |
18,100 |
2024/3/25 |
1,127 |
1,135 |
1,098 |
1,102 |
-2.99% |
11,600 |
2024/3/22 |
1,123 |
1,140 |
1,054 |
1,136 |
+0.44% |
11,300 |
2024/3/21 |
1,083 |
1,145 |
1,083 |
1,131 |
+4.43% |
23,100 |
2024/3/19 |
1,047 |
1,083 |
1,047 |
1,083 |
+2.75% |
8,300 |
2024/3/18 |
1,038 |
1,056 |
1,038 |
1,054 |
+0.86% |
6,300 |
2024/3/15 |
1,040 |
1,045 |
1,040 |
1,045 |
+0.10% |
1,500 |
2024/3/14 |
1,024 |
1,046 |
1,024 |
1,044 |
+1.95% |
5,400 |
2024/3/13 |
1,019 |
1,040 |
1,019 |
1,024 |
+0.69% |
9,700 |
2024/3/12 |
1,008 |
1,020 |
998 |
1,017 |
+0.89% |
19,700 |
2024/3/11 |
1,009 |
1,017 |
1,008 |
1,008 |
-0.20% |
13,200 |
2024/3/8 |
1,010 |
1,015 |
1,010 |
1,010 |
+0.00% |
2,500 |
2024/3/7 |
1,006 |
1,026 |
1,006 |
1,010 |
+0.60% |
5,700 |
2024/3/6 |
1,000 |
1,008 |
1,000 |
1,004 |
+0.10% |
21,000 |
2024/3/5 |
1,003 |
1,008 |
1,001 |
1,003 |
-0.10% |
2,400 |
2024/3/4 |
1,011 |
1,014 |
1,003 |
1,004 |
-0.69% |
5,200 |
2024/3/1 |
1,010 |
1,017 |
1,010 |
1,011 |
+1.20% |
4,800 |
2024/2/29 |
1,010 |
1,010 |
999 |
999 |
-0.40% |
6,000 |
2024/2/28 |
1,007 |
1,009 |
1,000 |
1,003 |
+0.20% |
6,400 |
2024/2/27 |
1,010 |
1,017 |
1,000 |
1,001 |
-0.10% |
8,400 |
2024/2/26 |
1,010 |
1,012 |
1,001 |
1,002 |
+0.00% |
8,100 |
2024/2/22 |
1,008 |
1,018 |
1,000 |
1,002 |
-0.40% |
3,700 |
2024/2/21 |
1,028 |
1,028 |
1,005 |
1,006 |
-2.61% |
2,900 |
2024/2/20 |
1,038 |
1,040 |
1,033 |
1,033 |
-0.48% |
1,700 |
2024/2/19 |
1,016 |
1,045 |
1,016 |
1,038 |
+1.67% |
3,900 |
2024/2/16 |
1,008 |
1,021 |
1,004 |
1,021 |
+2.61% |
3,000 |
2024/2/15 |
1,000 |
1,003 |
990 |
995 |
-0.50% |
5,700 |
2024/2/14 |
998 |
1,007 |
998 |
1,000 |
+0.10% |
1,900 |
2024/2/13 |
1,010 |
1,015 |
999 |
999 |
+0.00% |
8,100 |
2024/2/9 |
1,014 |
1,015 |
999 |
999 |
-1.48% |
8,800 |
2024/2/8 |
1,023 |
1,023 |
1,011 |
1,014 |
-0.59% |
3,100 |
2024/2/7 |
1,028 |
1,032 |
1,015 |
1,020 |
-1.07% |
4,400 |
2024/2/6 |
1,062 |
1,062 |
1,028 |
1,031 |
-5.41% |
24,500 |
2024/2/5 |
1,079 |
1,108 |
1,079 |
1,090 |
-1.89% |
6,500 |
2024/2/2 |
1,062 |
1,120 |
1,062 |
1,111 |
+4.22% |
7,300 |
2024/2/1 |
1,094 |
1,094 |
1,061 |
1,066 |
-1.48% |
4,600 |
2024/1/31 |
1,131 |
1,131 |
1,082 |
1,082 |
-3.99% |
8,300 |
2024/1/30 |
1,143 |
1,157 |
1,126 |
1,127 |
-1.40% |
21,800 |
2024/1/29 |
1,131 |
1,143 |
1,131 |
1,143 |
+1.51% |
2,800 |
2024/1/26 |
1,150 |
1,150 |
1,126 |
1,126 |
-2.09% |
2,400 |
2024/1/25 |
1,132 |
1,166 |
1,132 |
1,150 |
+1.59% |
4,700 |
2024/1/24 |
1,122 |
1,142 |
1,122 |
1,132 |
+0.62% |
5,000 |
2024/1/23 |
1,159 |
1,165 |
1,125 |
1,125 |
-2.93% |
5,000 |
2024/1/22 |
1,121 |
1,160 |
1,119 |
1,159 |
+3.39% |
6,300 |
2024/1/19 |
1,127 |
1,163 |
1,121 |
1,121 |
-0.53% |
7,500 |
2024/1/18 |
1,142 |
1,164 |
1,110 |
1,127 |
-0.97% |
7,800 |
2024/1/17 |
1,133 |
1,195 |
1,133 |
1,138 |
-0.09% |
8,000 |
2024/1/16 |
1,153 |
1,153 |
1,139 |
1,139 |
-0.26% |
5,600 |
2024/1/15 |
1,140 |
1,167 |
1,132 |
1,142 |
+2.88% |
10,400 |
2024/1/12 |
1,216 |
1,219 |
1,110 |
1,110 |
-8.72% |
15,700 |
2024/1/11 |
1,188 |
1,248 |
1,188 |
1,216 |
+3.49% |
17,800 |
2024/1/10 |
1,252 |
1,259 |
1,174 |
1,175 |
-6.15% |
9,900 |
2024/1/9 |
1,183 |
1,253 |
1,183 |
1,252 |
+5.30% |
14,800 |
2024/1/5 |
1,197 |
1,205 |
1,171 |
1,189 |
-1.33% |
9,400 |
2024/1/4 |
1,152 |
1,209 |
1,150 |
1,205 |
+4.60% |
15,500 |
2023/12/29 |
1,119 |
1,177 |
1,119 |
1,152 |
+3.23% |
17,300 |
2023/12/28 |
1,091 |
1,130 |
1,089 |
1,116 |
+2.48% |
7,800 |
2023/12/27 |
1,097 |
1,097 |
1,070 |
1,089 |
-0.91% |
5,700 |
2023/12/26 |
1,089 |
1,099 |
1,077 |
1,099 |
+2.14% |
5,800 |
2023/12/25 |
1,100 |
1,106 |
1,070 |
1,076 |
+0.56% |
15,600 |
2023/12/22 |
1,056 |
1,074 |
1,056 |
1,070 |
+1.04% |
1,800 |
2023/12/21 |
1,041 |
1,079 |
1,041 |
1,059 |
+1.24% |
6,900 |
2023/12/20 |
1,043 |
1,082 |
1,042 |
1,046 |
+0.29% |
9,900 |
2023/12/19 |
1,003 |
1,060 |
1,003 |
1,043 |
+3.27% |
8,900 |
2023/12/18 |
1,006 |
1,010 |
999 |
1,010 |
+0.00% |
900 |
2023/12/15 |
1,019 |
1,027 |
999 |
1,010 |
-1.08% |
3,200 |
2023/12/14 |
1,035 |
1,035 |
1,019 |
1,021 |
-1.45% |
2,600 |
2023/12/13 |
999 |
1,048 |
999 |
1,036 |
+3.91% |
7,200 |
2023/12/12 |
996 |
997 |
985 |
997 |
+0.20% |
1,600 |
2023/12/11 |
994 |
999 |
985 |
995 |
+0.00% |
5,500 |
2023/12/8 |
1,016 |
1,016 |
994 |
995 |
-1.19% |
4,900 |
2023/12/7 |
1,008 |
1,009 |
1,007 |
1,007 |
-1.08% |
1,300 |
2023/12/6 |
992 |
1,041 |
992 |
1,018 |
+1.29% |
6,900 |
2023/12/5 |
999 |
1,011 |
999 |
1,005 |
+0.10% |
1,900 |
2023/12/4 |
1,001 |
1,004 |
1,001 |
1,004 |
+0.00% |
1,300 |
2023/12/1 |
1,001 |
1,014 |
1,001 |
1,004 |
+0.30% |
2,900 |
2023/11/30 |
1,010 |
1,010 |
1,001 |
1,001 |
-0.69% |
2,500 |
2023/11/29 |
1,001 |
1,008 |
1,000 |
1,008 |
+0.60% |
900 |
2023/11/28 |
999 |
1,010 |
999 |
1,002 |
+0.30% |
1,500 |
2023/11/27 |
994 |
1,010 |
991 |
999 |
+0.60% |
4,600 |
2023/11/24 |
990 |
993 |
986 |
993 |
+0.30% |
1,000 |
2023/11/22 |
986 |
993 |
986 |
990 |
+0.20% |
900 |
2023/11/21 |
1,002 |
1,002 |
988 |
988 |
-0.80% |
2,500 |
2023/11/20 |
1,006 |
1,014 |
996 |
996 |
-1.48% |
2,500 |
2023/11/17 |
1,003 |
1,012 |
1,003 |
1,011 |
+1.51% |
2,400 |
2023/11/16 |
1,002 |
1,007 |
995 |
996 |
+2.26% |
6,100 |
2023/11/15 |
1,011 |
1,011 |
959 |
974 |
-0.71% |
8,700 |
2023/11/14 |
991 |
1,002 |
979 |
981 |
-1.01% |
4,700 |
2023/11/13 |
970 |
1,017 |
955 |
991 |
+3.23% |
39,700 |
2023/11/10 |
962 |
965 |
956 |
960 |
+0.52% |
2,400 |
2023/11/9 |
960 |
972 |
953 |
955 |
+0.74% |
7,400 |
2023/11/8 |
967 |
970 |
948 |
948 |
-2.17% |
3,800 |
2023/11/7 |
971 |
978 |
968 |
969 |
+1.25% |
4,900 |
2023/11/6 |
963 |
993 |
954 |
957 |
+0.31% |
13,200 |
2023/11/2 |
957 |
973 |
949 |
954 |
+1.92% |
9,400 |
2023/11/1 |
906 |
945 |
906 |
936 |
+3.77% |
6,100 |
2023/10/31 |
953 |
953 |
888 |
902 |
-4.55% |
19,000 |
2023/10/30 |
997 |
1,001 |
945 |
945 |
-5.97% |
66,700 |
2023/10/27 |
972 |
1,006 |
972 |
1,005 |
+3.40% |
9,900 |
2023/10/26 |
965 |
996 |
960 |
972 |
+0.73% |
11,200 |
2023/10/25 |
910 |
965 |
910 |
965 |
+7.10% |
9,300 |
2023/10/24 |
908 |
910 |
888 |
901 |
-0.33% |
16,900 |
2023/10/23 |
941 |
952 |
901 |
904 |
-3.93% |
19,400 |
2023/10/20 |
955 |
961 |
912 |
941 |
-0.95% |
16,300 |
2023/10/19 |
967 |
975 |
943 |
950 |
-1.76% |
10,800 |
|