日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/17 |
997 |
997 |
988 |
995 |
-0.20% |
3,400 |
2024/4/16 |
998 |
1,000 |
987 |
997 |
-0.10% |
6,100 |
2024/4/15 |
1,008 |
1,008 |
988 |
998 |
-0.20% |
7,800 |
2024/4/12 |
979 |
1,011 |
964 |
1,000 |
-12.59% |
64,000 |
2024/4/11 |
1,142 |
1,150 |
1,140 |
1,144 |
-0.87% |
8,700 |
2024/4/10 |
1,145 |
1,154 |
1,145 |
1,154 |
+0.35% |
5,800 |
2024/4/9 |
1,145 |
1,150 |
1,143 |
1,150 |
+0.17% |
4,200 |
2024/4/8 |
1,158 |
1,158 |
1,145 |
1,148 |
-0.17% |
6,500 |
2024/4/5 |
1,136 |
1,158 |
1,136 |
1,150 |
+0.00% |
8,800 |
2024/4/4 |
1,143 |
1,158 |
1,143 |
1,150 |
+0.00% |
6,400 |
2024/4/3 |
1,142 |
1,151 |
1,117 |
1,150 |
-0.35% |
8,900 |
2024/4/2 |
1,131 |
1,154 |
1,125 |
1,154 |
+0.17% |
2,800 |
2024/4/1 |
1,151 |
1,158 |
1,134 |
1,152 |
-0.95% |
3,500 |
2024/3/29 |
1,157 |
1,165 |
1,141 |
1,163 |
+1.22% |
7,700 |
2024/3/28 |
1,137 |
1,159 |
1,132 |
1,149 |
-0.09% |
2,700 |
2024/3/27 |
1,158 |
1,158 |
1,138 |
1,150 |
-0.69% |
1,300 |
2024/3/26 |
1,145 |
1,160 |
1,131 |
1,158 |
+0.61% |
3,000 |
2024/3/25 |
1,160 |
1,160 |
1,138 |
1,151 |
-1.12% |
3,900 |
2024/3/22 |
1,172 |
1,172 |
1,141 |
1,164 |
-0.26% |
5,400 |
2024/3/21 |
1,167 |
1,175 |
1,158 |
1,167 |
+0.09% |
5,200 |
2024/3/19 |
1,144 |
1,166 |
1,144 |
1,166 |
+0.43% |
2,000 |
2024/3/18 |
1,133 |
1,170 |
1,130 |
1,161 |
+2.47% |
11,900 |
2024/3/15 |
1,123 |
1,133 |
1,114 |
1,133 |
+0.98% |
5,200 |
2024/3/14 |
1,121 |
1,134 |
1,121 |
1,122 |
-0.62% |
2,100 |
2024/3/13 |
1,136 |
1,140 |
1,112 |
1,129 |
-0.18% |
5,600 |
2024/3/12 |
1,100 |
1,139 |
1,100 |
1,131 |
+1.89% |
6,900 |
2024/3/11 |
1,105 |
1,126 |
1,088 |
1,110 |
-0.80% |
6,200 |
2024/3/8 |
1,114 |
1,139 |
1,111 |
1,119 |
-0.89% |
6,300 |
2024/3/7 |
1,149 |
1,153 |
1,107 |
1,129 |
-1.22% |
14,600 |
2024/3/6 |
1,134 |
1,166 |
1,134 |
1,143 |
+0.44% |
6,400 |
2024/3/5 |
1,130 |
1,160 |
1,107 |
1,138 |
+0.62% |
15,100 |
2024/3/4 |
1,140 |
1,151 |
1,124 |
1,131 |
-2.42% |
9,400 |
2024/3/1 |
1,162 |
1,171 |
1,140 |
1,159 |
+0.35% |
5,500 |
2024/2/29 |
1,157 |
1,159 |
1,138 |
1,155 |
-1.70% |
7,200 |
2024/2/28 |
1,165 |
1,185 |
1,160 |
1,175 |
+3.07% |
14,600 |
2024/2/27 |
1,146 |
1,158 |
1,102 |
1,140 |
-0.52% |
18,500 |
2024/2/26 |
1,161 |
1,180 |
1,141 |
1,146 |
-0.61% |
19,400 |
2024/2/22 |
1,180 |
1,181 |
1,100 |
1,153 |
-2.29% |
61,800 |
2024/2/21 |
1,124 |
1,195 |
1,116 |
1,180 |
+8.06% |
78,300 |
2024/2/20 |
1,100 |
1,128 |
1,080 |
1,092 |
+1.39% |
25,700 |
2024/2/19 |
1,016 |
1,079 |
1,016 |
1,077 |
+6.00% |
31,200 |
2024/2/16 |
1,000 |
1,016 |
1,000 |
1,016 |
+1.30% |
20,500 |
2024/2/15 |
1,020 |
1,020 |
1,003 |
1,003 |
-0.59% |
9,500 |
2024/2/14 |
1,004 |
1,009 |
998 |
1,009 |
+1.41% |
8,500 |
2024/2/13 |
1,010 |
1,010 |
995 |
995 |
-1.87% |
9,400 |
2024/2/9 |
1,014 |
1,015 |
1,002 |
1,014 |
+1.20% |
7,300 |
2024/2/8 |
1,019 |
1,019 |
1,001 |
1,002 |
-1.18% |
7,100 |
2024/2/7 |
1,002 |
1,014 |
996 |
1,014 |
+1.10% |
8,400 |
2024/2/6 |
1,018 |
1,018 |
1,002 |
1,003 |
-0.99% |
11,300 |
2024/2/5 |
1,007 |
1,014 |
1,000 |
1,013 |
+0.60% |
3,900 |
2024/2/2 |
989 |
1,015 |
989 |
1,007 |
+2.13% |
28,500 |
2024/2/1 |
993 |
993 |
984 |
986 |
-1.30% |
7,400 |
2024/1/31 |
992 |
1,001 |
990 |
999 |
-0.50% |
9,500 |
2024/1/30 |
1,006 |
1,009 |
986 |
1,004 |
-0.50% |
26,300 |
2024/1/29 |
1,001 |
1,010 |
998 |
1,009 |
+0.80% |
3,600 |
2024/1/26 |
996 |
1,018 |
996 |
1,001 |
-2.15% |
11,400 |
2024/1/25 |
989 |
1,023 |
989 |
1,023 |
+3.75% |
9,600 |
2024/1/24 |
989 |
999 |
980 |
986 |
-0.60% |
12,500 |
2024/1/23 |
1,007 |
1,008 |
990 |
992 |
-1.00% |
9,500 |
2024/1/22 |
995 |
1,014 |
995 |
1,002 |
+0.50% |
10,000 |
2024/1/19 |
989 |
1,003 |
982 |
997 |
+0.81% |
6,500 |
2024/1/18 |
971 |
989 |
971 |
989 |
+1.85% |
11,400 |
2024/1/17 |
989 |
1,000 |
969 |
971 |
-1.82% |
29,100 |
2024/1/16 |
993 |
1,008 |
986 |
989 |
-0.70% |
26,000 |
2024/1/15 |
1,028 |
1,049 |
962 |
996 |
-5.68% |
127,800 |
2024/1/12 |
1,035 |
1,056 |
1,002 |
1,056 |
+1.54% |
42,500 |
2024/1/11 |
1,050 |
1,054 |
1,033 |
1,040 |
-0.19% |
24,600 |
2024/1/10 |
1,051 |
1,055 |
1,035 |
1,042 |
-0.86% |
21,000 |
2024/1/9 |
1,030 |
1,055 |
1,030 |
1,051 |
+1.74% |
26,400 |
2024/1/5 |
1,035 |
1,044 |
1,000 |
1,033 |
-0.10% |
25,200 |
2024/1/4 |
976 |
1,044 |
969 |
1,034 |
+5.30% |
35,700 |
2023/12/29 |
983 |
988 |
970 |
982 |
+0.31% |
21,500 |
2023/12/28 |
961 |
979 |
949 |
979 |
+1.87% |
22,500 |
2023/12/27 |
943 |
963 |
933 |
961 |
+3.44% |
31,200 |
2023/12/26 |
938 |
941 |
927 |
929 |
-0.96% |
15,800 |
2023/12/25 |
938 |
945 |
937 |
938 |
+0.21% |
13,200 |
2023/12/22 |
959 |
960 |
933 |
936 |
-2.30% |
17,700 |
2023/12/21 |
958 |
965 |
955 |
958 |
-1.74% |
12,900 |
2023/12/20 |
970 |
988 |
968 |
975 |
-0.31% |
8,600 |
2023/12/19 |
954 |
982 |
954 |
978 |
+1.45% |
23,100 |
2023/12/18 |
988 |
988 |
952 |
964 |
-0.62% |
8,300 |
2023/12/15 |
950 |
972 |
950 |
970 |
+1.78% |
14,500 |
2023/12/14 |
965 |
979 |
953 |
953 |
-0.83% |
14,200 |
2023/12/13 |
952 |
979 |
952 |
961 |
+0.42% |
12,300 |
2023/12/12 |
975 |
975 |
953 |
957 |
-2.45% |
20,700 |
2023/12/11 |
973 |
993 |
973 |
981 |
+1.24% |
17,600 |
2023/12/8 |
988 |
993 |
965 |
969 |
-2.02% |
19,600 |
2023/12/7 |
1,006 |
1,006 |
989 |
989 |
-2.37% |
15,300 |
2023/12/6 |
992 |
1,016 |
992 |
1,013 |
+2.12% |
12,000 |
2023/12/5 |
998 |
1,001 |
980 |
992 |
-1.68% |
21,900 |
2023/12/4 |
1,009 |
1,013 |
997 |
1,009 |
-0.10% |
13,600 |
2023/12/1 |
1,009 |
1,014 |
999 |
1,010 |
+0.10% |
18,900 |
2023/11/30 |
1,020 |
1,025 |
1,004 |
1,009 |
-1.85% |
22,600 |
2023/11/29 |
1,036 |
1,052 |
1,022 |
1,028 |
-2.37% |
23,600 |
2023/11/28 |
1,036 |
1,054 |
1,030 |
1,053 |
+2.33% |
28,600 |
2023/11/27 |
1,070 |
1,085 |
980 |
1,029 |
-1.72% |
87,200 |
2023/11/24 |
1,025 |
1,048 |
1,025 |
1,047 |
+2.85% |
17,800 |
2023/11/22 |
1,040 |
1,040 |
1,016 |
1,018 |
-2.12% |
14,800 |
2023/11/21 |
1,016 |
1,044 |
1,015 |
1,040 |
+1.86% |
25,400 |
2023/11/20 |
985 |
1,028 |
982 |
1,021 |
+3.97% |
41,800 |
2023/11/17 |
977 |
984 |
968 |
982 |
+0.51% |
14,900 |
2023/11/16 |
970 |
982 |
957 |
977 |
-0.51% |
19,300 |
2023/11/15 |
960 |
985 |
960 |
982 |
+3.37% |
29,100 |
2023/11/14 |
962 |
962 |
948 |
950 |
-1.25% |
8,700 |
2023/11/13 |
940 |
963 |
940 |
962 |
+2.67% |
16,600 |
2023/11/10 |
951 |
955 |
932 |
937 |
-2.29% |
16,800 |
2023/11/9 |
958 |
963 |
950 |
959 |
-0.52% |
20,900 |
2023/11/8 |
979 |
979 |
952 |
964 |
+0.00% |
19,000 |
2023/11/7 |
976 |
986 |
962 |
964 |
-2.72% |
30,000 |
2023/11/6 |
958 |
991 |
958 |
991 |
+4.32% |
30,300 |
2023/11/2 |
921 |
969 |
921 |
950 |
+1.82% |
35,600 |
2023/11/1 |
925 |
935 |
914 |
933 |
+2.53% |
29,300 |
2023/10/31 |
908 |
924 |
895 |
910 |
+0.33% |
28,300 |
2023/10/30 |
936 |
939 |
906 |
907 |
-3.41% |
55,500 |
2023/10/27 |
938 |
958 |
937 |
939 |
+0.21% |
41,500 |
2023/10/26 |
957 |
963 |
937 |
937 |
-3.60% |
40,600 |
2023/10/25 |
971 |
996 |
971 |
972 |
+0.10% |
49,500 |
2023/10/24 |
980 |
999 |
930 |
971 |
-1.22% |
115,200 |
2023/10/23 |
1,001 |
1,020 |
982 |
983 |
-3.44% |
48,100 |
2023/10/20 |
996 |
1,025 |
976 |
1,018 |
+2.31% |
68,100 |
2023/10/19 |
1,019 |
1,025 |
994 |
995 |
-3.40% |
88,300 |
2023/10/18 |
1,018 |
1,036 |
1,010 |
1,030 |
+0.88% |
52,300 |
2023/10/17 |
1,038 |
1,042 |
1,004 |
1,021 |
-0.68% |
59,500 |
|