日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
1,139 |
1,139 |
1,132 |
1,132 |
-0.88% |
1,500 |
2024/4/23 |
1,140 |
1,142 |
1,140 |
1,142 |
+0.00% |
600 |
2024/4/22 |
1,131 |
1,142 |
1,131 |
1,142 |
+1.15% |
300 |
2024/4/19 |
1,131 |
1,131 |
1,128 |
1,129 |
-0.44% |
500 |
2024/4/18 |
1,128 |
1,134 |
1,128 |
1,134 |
-0.26% |
1,400 |
2024/4/17 |
1,138 |
1,138 |
1,136 |
1,137 |
-0.09% |
600 |
2024/4/16 |
1,145 |
1,145 |
1,138 |
1,138 |
-0.61% |
2,600 |
2024/4/15 |
1,143 |
1,145 |
1,143 |
1,145 |
-0.17% |
1,700 |
2024/4/12 |
1,159 |
1,159 |
1,146 |
1,147 |
-0.86% |
1,600 |
2024/4/11 |
1,147 |
1,157 |
1,141 |
1,157 |
+0.87% |
2,200 |
2024/4/10 |
1,142 |
1,147 |
1,136 |
1,147 |
+0.79% |
6,200 |
2024/4/9 |
1,137 |
1,141 |
1,136 |
1,138 |
+0.44% |
3,600 |
2024/4/8 |
1,133 |
1,133 |
1,133 |
1,133 |
+0.00% |
100 |
2024/4/5 |
1,131 |
1,139 |
1,131 |
1,133 |
+0.27% |
500 |
2024/4/4 |
1,131 |
1,132 |
1,130 |
1,130 |
-0.26% |
1,500 |
2024/4/3 |
1,133 |
1,140 |
1,132 |
1,133 |
-0.61% |
1,700 |
2024/4/2 |
1,135 |
1,141 |
1,131 |
1,140 |
+0.88% |
1,900 |
2024/4/1 |
1,125 |
1,136 |
1,125 |
1,130 |
-0.35% |
2,800 |
2024/3/29 |
1,122 |
1,134 |
1,112 |
1,134 |
+1.07% |
3,100 |
2024/3/28 |
1,113 |
1,131 |
1,113 |
1,122 |
-0.62% |
1,600 |
2024/3/27 |
1,152 |
1,152 |
1,113 |
1,129 |
-1.05% |
8,000 |
2024/3/26 |
1,161 |
1,197 |
1,139 |
1,141 |
-1.21% |
16,500 |
2024/3/25 |
1,167 |
1,174 |
1,155 |
1,155 |
-0.17% |
4,900 |
2024/3/22 |
1,157 |
1,157 |
1,131 |
1,157 |
+0.00% |
3,900 |
2024/3/21 |
1,153 |
1,160 |
1,146 |
1,157 |
-1.11% |
3,000 |
2024/3/19 |
1,147 |
1,170 |
1,143 |
1,170 |
+0.95% |
4,500 |
2024/3/18 |
1,140 |
1,159 |
1,138 |
1,159 |
+2.20% |
3,500 |
2024/3/15 |
1,148 |
1,148 |
1,134 |
1,134 |
-0.61% |
4,500 |
2024/3/14 |
1,140 |
1,152 |
1,140 |
1,141 |
+0.18% |
1,500 |
2024/3/13 |
1,138 |
1,139 |
1,134 |
1,139 |
+0.00% |
1,600 |
2024/3/12 |
1,146 |
1,146 |
1,139 |
1,139 |
-0.18% |
1,400 |
2024/3/11 |
1,155 |
1,155 |
1,141 |
1,141 |
-1.72% |
2,500 |
2024/3/8 |
1,150 |
1,173 |
1,150 |
1,161 |
-0.68% |
9,900 |
2024/3/7 |
1,150 |
1,171 |
1,142 |
1,169 |
+1.65% |
5,600 |
2024/3/6 |
1,140 |
1,169 |
1,140 |
1,150 |
+0.79% |
2,200 |
2024/3/5 |
1,136 |
1,183 |
1,136 |
1,141 |
-0.44% |
7,300 |
2024/3/4 |
1,137 |
1,158 |
1,135 |
1,146 |
-1.80% |
9,600 |
2024/3/1 |
1,200 |
1,201 |
1,152 |
1,167 |
-2.75% |
6,800 |
2024/2/29 |
1,219 |
1,219 |
1,181 |
1,200 |
-1.64% |
7,500 |
2024/2/28 |
1,155 |
1,220 |
1,151 |
1,220 |
+6.64% |
29,800 |
2024/2/27 |
1,100 |
1,200 |
1,090 |
1,144 |
+4.00% |
32,900 |
2024/2/26 |
1,099 |
1,100 |
1,096 |
1,100 |
+1.01% |
3,500 |
2024/2/22 |
1,091 |
1,099 |
1,088 |
1,089 |
-0.91% |
3,200 |
2024/2/21 |
1,086 |
1,099 |
1,086 |
1,099 |
-0.09% |
1,200 |
2024/2/20 |
1,100 |
1,100 |
1,085 |
1,100 |
-0.27% |
4,400 |
2024/2/19 |
1,086 |
1,129 |
1,080 |
1,103 |
+1.57% |
11,200 |
2024/2/16 |
1,065 |
1,086 |
1,065 |
1,086 |
+1.78% |
6,900 |
2024/2/15 |
1,069 |
1,073 |
1,060 |
1,067 |
-0.37% |
7,500 |
2024/2/14 |
1,072 |
1,080 |
1,070 |
1,071 |
-0.09% |
2,800 |
2024/2/13 |
1,072 |
1,083 |
1,072 |
1,072 |
+0.00% |
5,300 |
2024/2/9 |
1,072 |
1,080 |
1,072 |
1,072 |
+0.09% |
2,100 |
2024/2/8 |
1,071 |
1,082 |
1,071 |
1,071 |
+0.09% |
10,200 |
2024/2/7 |
1,072 |
1,079 |
1,070 |
1,070 |
-0.09% |
2,800 |
2024/2/6 |
1,074 |
1,075 |
1,071 |
1,071 |
-0.09% |
2,000 |
2024/2/5 |
1,080 |
1,086 |
1,072 |
1,072 |
+0.28% |
1,400 |
2024/2/2 |
1,072 |
1,080 |
1,069 |
1,069 |
-0.09% |
2,200 |
2024/2/1 |
1,076 |
1,076 |
1,070 |
1,070 |
-0.09% |
1,300 |
2024/1/31 |
1,078 |
1,079 |
1,071 |
1,071 |
+0.09% |
1,600 |
2024/1/30 |
1,072 |
1,076 |
1,070 |
1,070 |
-0.19% |
5,300 |
2024/1/29 |
1,072 |
1,073 |
1,071 |
1,072 |
+0.00% |
2,100 |
2024/1/26 |
1,086 |
1,087 |
1,072 |
1,072 |
-1.29% |
1,100 |
2024/1/25 |
1,085 |
1,087 |
1,075 |
1,086 |
+0.56% |
5,700 |
2024/1/24 |
1,078 |
1,080 |
1,070 |
1,080 |
+0.84% |
1,900 |
2024/1/23 |
1,073 |
1,080 |
1,070 |
1,071 |
-0.83% |
2,100 |
2024/1/22 |
1,075 |
1,080 |
1,064 |
1,080 |
+0.00% |
5,000 |
2024/1/19 |
1,065 |
1,081 |
1,062 |
1,080 |
+1.41% |
2,500 |
2024/1/18 |
1,060 |
1,075 |
1,060 |
1,065 |
-0.19% |
2,000 |
2024/1/17 |
1,078 |
1,078 |
1,064 |
1,067 |
-0.93% |
2,000 |
2024/1/16 |
1,078 |
1,078 |
1,061 |
1,077 |
+0.65% |
2,100 |
2024/1/15 |
1,057 |
1,071 |
1,057 |
1,070 |
+0.94% |
4,700 |
2024/1/12 |
1,061 |
1,082 |
1,060 |
1,060 |
+0.19% |
3,700 |
2024/1/11 |
1,072 |
1,075 |
1,058 |
1,058 |
-0.38% |
2,100 |
2024/1/10 |
1,070 |
1,070 |
1,061 |
1,062 |
-0.19% |
700 |
2024/1/9 |
1,050 |
1,067 |
1,050 |
1,064 |
-0.28% |
3,600 |
2024/1/5 |
1,058 |
1,085 |
1,058 |
1,067 |
-1.48% |
3,200 |
2024/1/4 |
1,056 |
1,083 |
1,051 |
1,083 |
+2.27% |
4,100 |
2023/12/29 |
1,086 |
1,086 |
1,044 |
1,059 |
-1.40% |
12,500 |
2023/12/28 |
1,051 |
1,099 |
1,051 |
1,074 |
-0.09% |
6,800 |
2023/12/27 |
1,088 |
1,088 |
1,067 |
1,075 |
-1.38% |
6,300 |
2023/12/26 |
1,087 |
1,090 |
1,071 |
1,090 |
+1.02% |
6,600 |
2023/12/25 |
1,083 |
1,083 |
1,065 |
1,079 |
-0.37% |
8,000 |
2023/12/22 |
1,108 |
1,108 |
1,082 |
1,083 |
-2.26% |
3,800 |
2023/12/21 |
1,070 |
1,120 |
1,062 |
1,108 |
+3.07% |
18,400 |
2023/12/20 |
1,061 |
1,091 |
1,061 |
1,075 |
+1.42% |
8,700 |
2023/12/19 |
1,091 |
1,091 |
1,059 |
1,060 |
-2.93% |
5,400 |
2023/12/18 |
1,066 |
1,092 |
1,066 |
1,092 |
+1.58% |
7,700 |
2023/12/15 |
1,059 |
1,075 |
1,059 |
1,075 |
-0.83% |
3,900 |
2023/12/14 |
1,099 |
1,099 |
1,066 |
1,084 |
-0.82% |
3,300 |
2023/12/13 |
1,090 |
1,093 |
1,077 |
1,093 |
+0.64% |
1,800 |
2023/12/12 |
1,077 |
1,089 |
1,059 |
1,086 |
+0.84% |
3,600 |
2023/12/11 |
1,093 |
1,099 |
1,072 |
1,077 |
-1.73% |
2,100 |
2023/12/8 |
1,085 |
1,096 |
1,077 |
1,096 |
+1.01% |
4,200 |
2023/12/7 |
1,090 |
1,095 |
1,085 |
1,085 |
-1.63% |
1,900 |
2023/12/6 |
1,088 |
1,120 |
1,088 |
1,103 |
-0.63% |
1,700 |
2023/12/5 |
1,094 |
1,125 |
1,094 |
1,110 |
+1.46% |
1,600 |
2023/12/4 |
1,105 |
1,121 |
1,092 |
1,094 |
-1.00% |
1,500 |
2023/12/1 |
1,120 |
1,120 |
1,105 |
1,105 |
-1.16% |
3,500 |
2023/11/30 |
1,140 |
1,147 |
1,117 |
1,118 |
+0.18% |
5,900 |
2023/11/29 |
1,149 |
1,151 |
1,107 |
1,116 |
-2.79% |
8,600 |
2023/11/28 |
1,097 |
1,148 |
1,097 |
1,148 |
+5.03% |
11,500 |
2023/11/27 |
1,096 |
1,096 |
1,083 |
1,093 |
+0.55% |
1,400 |
2023/11/24 |
1,090 |
1,097 |
1,074 |
1,087 |
+0.00% |
2,900 |
2023/11/22 |
1,087 |
1,087 |
1,071 |
1,087 |
+0.00% |
3,300 |
2023/11/21 |
1,090 |
1,090 |
1,071 |
1,087 |
+1.21% |
1,300 |
2023/11/20 |
1,075 |
1,083 |
1,060 |
1,074 |
-1.01% |
1,100 |
2023/11/17 |
1,081 |
1,085 |
1,050 |
1,085 |
+0.37% |
8,600 |
2023/11/16 |
1,090 |
1,116 |
1,071 |
1,081 |
+1.22% |
12,500 |
2023/11/15 |
1,074 |
1,076 |
1,054 |
1,068 |
+0.66% |
10,700 |
2023/11/14 |
1,008 |
1,068 |
1,008 |
1,061 |
-0.66% |
29,200 |
2023/11/13 |
1,065 |
1,081 |
1,059 |
1,068 |
+1.04% |
5,200 |
2023/11/10 |
1,060 |
1,070 |
1,057 |
1,057 |
+0.19% |
4,100 |
2023/11/9 |
1,055 |
1,061 |
1,055 |
1,055 |
+0.00% |
700 |
2023/11/8 |
1,064 |
1,079 |
1,055 |
1,055 |
-1.49% |
3,700 |
2023/11/7 |
1,077 |
1,084 |
1,062 |
1,071 |
+0.47% |
2,500 |
2023/11/6 |
1,075 |
1,085 |
1,064 |
1,066 |
-0.84% |
3,500 |
2023/11/2 |
1,074 |
1,087 |
1,068 |
1,075 |
+0.66% |
2,000 |
2023/11/1 |
1,064 |
1,077 |
1,049 |
1,068 |
+1.81% |
3,500 |
2023/10/31 |
1,057 |
1,057 |
1,048 |
1,049 |
-0.76% |
2,400 |
2023/10/30 |
1,052 |
1,060 |
1,050 |
1,057 |
+0.48% |
1,000 |
2023/10/27 |
1,051 |
1,059 |
1,050 |
1,052 |
+0.10% |
2,500 |
2023/10/26 |
1,042 |
1,069 |
1,042 |
1,051 |
+0.38% |
4,200 |
2023/10/25 |
1,051 |
1,070 |
1,045 |
1,047 |
-0.95% |
8,900 |
2023/10/24 |
1,054 |
1,074 |
1,046 |
1,057 |
+0.57% |
4,300 |
|