日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
1,005 |
1,020 |
982 |
1,003 |
+0.30% |
6,500 |
2024/4/25 |
1,000 |
1,007 |
988 |
1,000 |
+0.00% |
11,300 |
2024/4/24 |
999 |
1,007 |
999 |
1,000 |
+0.40% |
1,300 |
2024/4/23 |
1,019 |
1,019 |
995 |
996 |
-0.70% |
4,200 |
2024/4/22 |
998 |
1,014 |
995 |
1,003 |
-1.76% |
6,700 |
2024/4/19 |
1,023 |
1,035 |
1,002 |
1,021 |
-0.39% |
5,300 |
2024/4/18 |
1,020 |
1,034 |
997 |
1,025 |
+0.49% |
2,200 |
2024/4/17 |
1,039 |
1,040 |
1,000 |
1,020 |
-1.83% |
7,300 |
2024/4/16 |
1,051 |
1,051 |
1,011 |
1,039 |
+0.39% |
4,400 |
2024/4/15 |
1,026 |
1,055 |
1,016 |
1,035 |
+0.98% |
7,700 |
2024/4/12 |
1,074 |
1,074 |
1,014 |
1,025 |
-4.56% |
8,400 |
2024/4/11 |
1,040 |
1,083 |
1,040 |
1,074 |
+4.58% |
10,500 |
2024/4/10 |
1,040 |
1,059 |
1,027 |
1,027 |
+0.20% |
6,000 |
2024/4/9 |
1,028 |
1,044 |
1,016 |
1,025 |
+0.10% |
6,700 |
2024/4/8 |
1,000 |
1,029 |
1,000 |
1,024 |
+2.50% |
5,600 |
2024/4/5 |
1,047 |
1,047 |
950 |
999 |
-2.35% |
46,300 |
2024/4/4 |
1,051 |
1,071 |
1,023 |
1,023 |
-1.63% |
23,500 |
2024/4/3 |
1,040 |
1,110 |
1,025 |
1,040 |
-0.67% |
25,200 |
2024/4/2 |
1,101 |
1,101 |
1,033 |
1,047 |
-5.68% |
26,200 |
2024/4/1 |
1,186 |
1,186 |
1,096 |
1,110 |
-6.41% |
22,600 |
2024/3/29 |
1,152 |
1,186 |
1,114 |
1,186 |
+1.28% |
27,800 |
2024/3/28 |
1,161 |
1,189 |
1,152 |
1,171 |
-0.76% |
12,300 |
2024/3/27 |
1,310 |
1,390 |
1,178 |
1,180 |
-13.55% |
115,500 |
2024/3/26 |
1,400 |
1,651 |
1,295 |
1,365 |
-0.36% |
726,700 |
2024/3/25 |
1,057 |
1,370 |
1,057 |
1,370 |
+28.04% |
165,800 |
2024/3/22 |
1,075 |
1,075 |
1,034 |
1,070 |
+0.00% |
13,600 |
2024/3/21 |
1,070 |
1,076 |
1,030 |
1,070 |
+1.04% |
14,100 |
2024/3/19 |
1,050 |
1,062 |
1,031 |
1,059 |
+0.86% |
12,000 |
2024/3/18 |
1,040 |
1,062 |
1,035 |
1,050 |
+0.19% |
9,200 |
2024/3/15 |
1,075 |
1,085 |
1,040 |
1,048 |
-2.51% |
15,200 |
2024/3/14 |
1,177 |
1,178 |
1,050 |
1,075 |
-9.28% |
20,200 |
2024/3/13 |
1,214 |
1,248 |
1,170 |
1,185 |
-4.74% |
16,500 |
2024/3/12 |
1,170 |
1,244 |
1,140 |
1,244 |
+1.88% |
48,800 |
2024/3/11 |
1,235 |
1,376 |
1,196 |
1,221 |
-1.13% |
117,500 |
2024/3/8 |
1,517 |
1,738 |
1,197 |
1,235 |
-22.67% |
688,400 |
2024/3/7 |
1,640 |
1,825 |
1,545 |
1,597 |
-0.68% |
878,200 |
2024/3/6 |
1,608 |
1,608 |
1,608 |
1,608 |
+22.94% |
22,200 |
2024/3/5 |
948 |
1,308 |
922 |
1,308 |
+29.76% |
788,400 |
2024/3/4 |
1,008 |
1,008 |
979 |
1,008 |
+17.48% |
200,200 |
2024/3/1 |
860 |
862 |
858 |
858 |
-0.23% |
700 |
2024/2/29 |
861 |
861 |
860 |
860 |
-0.35% |
200 |
2024/2/28 |
864 |
864 |
863 |
863 |
-0.12% |
200 |
2024/2/27 |
853 |
864 |
853 |
864 |
+0.00% |
1,700 |
2024/2/26 |
856 |
868 |
856 |
864 |
+0.93% |
2,400 |
2024/2/22 |
846 |
862 |
840 |
856 |
+0.00% |
6,500 |
2024/2/21 |
864 |
869 |
851 |
856 |
-1.61% |
3,000 |
2024/2/20 |
878 |
878 |
855 |
870 |
-1.02% |
600 |
2024/2/19 |
855 |
880 |
850 |
879 |
+2.57% |
3,700 |
2024/2/16 |
860 |
860 |
843 |
857 |
-0.35% |
500 |
2024/2/15 |
856 |
863 |
843 |
860 |
-0.35% |
4,700 |
2024/2/14 |
856 |
868 |
856 |
863 |
+0.47% |
1,800 |
2024/2/13 |
864 |
872 |
859 |
859 |
-1.26% |
4,600 |
2024/2/9 |
861 |
884 |
853 |
870 |
-4.92% |
18,300 |
2024/2/8 |
925 |
932 |
914 |
915 |
-1.08% |
2,200 |
2024/2/7 |
923 |
925 |
923 |
925 |
+0.54% |
700 |
2024/2/6 |
913 |
920 |
913 |
920 |
+0.77% |
1,000 |
2024/2/5 |
919 |
919 |
913 |
913 |
-0.44% |
400 |
2024/2/2 |
911 |
917 |
911 |
917 |
+0.33% |
700 |
2024/2/1 |
902 |
914 |
902 |
914 |
+0.66% |
300 |
2024/1/31 |
916 |
916 |
908 |
908 |
+0.00% |
600 |
2024/1/30 |
900 |
908 |
900 |
908 |
+0.00% |
700 |
2024/1/29 |
903 |
908 |
902 |
908 |
+0.67% |
400 |
2024/1/26 |
913 |
913 |
902 |
902 |
-0.99% |
400 |
2024/1/25 |
902 |
916 |
902 |
911 |
-0.11% |
600 |
2024/1/24 |
906 |
912 |
906 |
912 |
-0.87% |
300 |
2024/1/23 |
922 |
922 |
920 |
920 |
-0.22% |
300 |
2024/1/22 |
906 |
922 |
906 |
922 |
+0.88% |
1,600 |
2024/1/19 |
894 |
914 |
894 |
914 |
+0.55% |
1,200 |
2024/1/18 |
895 |
909 |
890 |
909 |
+1.22% |
1,300 |
2024/1/17 |
900 |
900 |
898 |
898 |
-0.77% |
400 |
2024/1/16 |
909 |
909 |
900 |
905 |
+0.00% |
1,300 |
2024/1/15 |
908 |
912 |
902 |
905 |
-0.98% |
1,100 |
2024/1/12 |
912 |
917 |
910 |
914 |
-0.11% |
1,500 |
2024/1/11 |
923 |
923 |
915 |
915 |
-0.87% |
600 |
2024/1/10 |
923 |
923 |
910 |
923 |
+0.00% |
3,000 |
2024/1/9 |
918 |
925 |
916 |
923 |
+0.54% |
1,100 |
2024/1/5 |
905 |
920 |
905 |
918 |
+0.88% |
1,200 |
2024/1/4 |
893 |
910 |
890 |
910 |
+1.56% |
1,800 |
2023/12/29 |
888 |
899 |
888 |
896 |
+0.90% |
600 |
2023/12/28 |
874 |
888 |
874 |
888 |
+1.60% |
1,100 |
2023/12/27 |
880 |
882 |
873 |
874 |
-0.68% |
11,300 |
2023/12/26 |
878 |
881 |
871 |
880 |
-0.34% |
8,100 |
2023/12/25 |
885 |
892 |
868 |
883 |
-0.23% |
11,900 |
2023/12/22 |
890 |
890 |
876 |
885 |
-0.34% |
5,100 |
2023/12/21 |
884 |
888 |
884 |
888 |
-0.11% |
2,100 |
2023/12/20 |
886 |
889 |
885 |
889 |
+0.34% |
1,800 |
2023/12/19 |
889 |
891 |
886 |
886 |
-0.23% |
1,500 |
2023/12/18 |
886 |
894 |
886 |
888 |
-0.67% |
1,600 |
2023/12/15 |
888 |
894 |
888 |
894 |
-0.33% |
900 |
2023/12/14 |
901 |
901 |
889 |
897 |
-0.11% |
1,500 |
2023/12/13 |
901 |
901 |
890 |
898 |
-0.33% |
900 |
2023/12/12 |
907 |
907 |
901 |
901 |
+0.11% |
700 |
2023/12/11 |
907 |
919 |
888 |
900 |
-0.66% |
3,500 |
2023/12/8 |
908 |
914 |
906 |
906 |
+0.11% |
1,400 |
2023/12/7 |
907 |
910 |
905 |
905 |
-1.31% |
900 |
2023/12/6 |
920 |
920 |
907 |
917 |
-0.33% |
1,600 |
2023/12/5 |
922 |
923 |
913 |
920 |
-0.22% |
600 |
2023/12/4 |
929 |
929 |
920 |
922 |
+0.66% |
2,300 |
2023/12/1 |
916 |
916 |
916 |
916 |
-0.43% |
300 |
2023/11/30 |
915 |
920 |
908 |
920 |
+0.11% |
1,300 |
2023/11/29 |
920 |
920 |
910 |
919 |
-0.65% |
1,100 |
2023/11/28 |
925 |
925 |
925 |
925 |
-0.11% |
100 |
2023/11/27 |
930 |
932 |
926 |
926 |
+0.22% |
500 |
2023/11/24 |
921 |
926 |
916 |
924 |
+0.33% |
1,900 |
2023/11/22 |
910 |
923 |
910 |
921 |
+1.77% |
3,400 |
2023/11/21 |
905 |
914 |
905 |
905 |
+0.22% |
2,200 |
2023/11/20 |
900 |
909 |
891 |
903 |
-0.11% |
1,700 |
2023/11/17 |
901 |
904 |
880 |
904 |
+0.33% |
7,600 |
2023/11/16 |
901 |
910 |
894 |
901 |
-1.64% |
3,600 |
2023/11/15 |
913 |
926 |
905 |
916 |
+0.33% |
900 |
2023/11/14 |
920 |
920 |
900 |
913 |
-1.08% |
6,300 |
2023/11/13 |
924 |
924 |
912 |
923 |
+0.33% |
5,200 |
2023/11/10 |
960 |
960 |
906 |
920 |
-11.62% |
23,200 |
2023/11/9 |
997 |
1,050 |
997 |
1,041 |
+3.48% |
4,800 |
2023/11/8 |
997 |
1,010 |
997 |
1,006 |
+0.20% |
3,300 |
2023/11/7 |
987 |
1,004 |
981 |
1,004 |
+1.83% |
4,600 |
2023/11/6 |
970 |
986 |
970 |
986 |
+1.65% |
2,700 |
2023/11/2 |
975 |
975 |
960 |
970 |
-0.10% |
1,100 |
2023/11/1 |
963 |
971 |
963 |
971 |
+1.04% |
600 |
2023/10/31 |
966 |
978 |
961 |
961 |
-0.52% |
1,600 |
2023/10/30 |
958 |
966 |
957 |
966 |
+0.84% |
600 |
2023/10/27 |
958 |
968 |
958 |
958 |
-0.42% |
600 |
2023/10/26 |
965 |
965 |
962 |
962 |
-1.84% |
400 |
|