日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
972 |
978 |
960 |
974 |
+0.21% |
3,100 |
2024/4/18 |
965 |
972 |
957 |
972 |
+1.36% |
900 |
2024/4/17 |
957 |
959 |
947 |
959 |
+0.31% |
1,200 |
2024/4/16 |
946 |
956 |
946 |
956 |
+1.70% |
1,100 |
2024/4/15 |
954 |
954 |
940 |
940 |
-0.95% |
3,000 |
2024/4/12 |
950 |
952 |
939 |
949 |
-0.11% |
3,200 |
2024/4/11 |
949 |
950 |
942 |
950 |
+0.11% |
600 |
2024/4/10 |
945 |
949 |
937 |
949 |
+0.32% |
1,800 |
2024/4/9 |
937 |
949 |
937 |
946 |
+1.28% |
1,200 |
2024/4/8 |
927 |
937 |
926 |
934 |
-0.21% |
1,300 |
2024/4/5 |
932 |
936 |
931 |
936 |
+0.11% |
2,500 |
2024/4/4 |
916 |
935 |
915 |
935 |
+1.30% |
2,700 |
2024/4/3 |
924 |
924 |
917 |
923 |
+0.00% |
900 |
2024/4/2 |
921 |
929 |
918 |
923 |
-0.43% |
1,000 |
2024/4/1 |
921 |
931 |
914 |
927 |
-0.54% |
3,800 |
2024/3/29 |
930 |
937 |
928 |
932 |
-0.75% |
3,700 |
2024/3/28 |
939 |
939 |
934 |
939 |
+0.00% |
700 |
2024/3/27 |
936 |
940 |
936 |
939 |
-0.21% |
1,100 |
2024/3/26 |
954 |
962 |
936 |
941 |
-1.98% |
5,100 |
2024/3/25 |
955 |
962 |
954 |
960 |
+0.00% |
1,600 |
2024/3/22 |
956 |
965 |
951 |
960 |
-0.52% |
2,800 |
2024/3/21 |
966 |
968 |
960 |
965 |
-0.21% |
2,400 |
2024/3/19 |
955 |
969 |
955 |
967 |
+0.21% |
2,100 |
2024/3/18 |
981 |
984 |
954 |
965 |
-1.53% |
4,500 |
2024/3/15 |
970 |
982 |
967 |
980 |
+0.82% |
1,800 |
2024/3/14 |
957 |
985 |
957 |
972 |
-1.42% |
3,300 |
2024/3/13 |
967 |
988 |
967 |
986 |
+1.96% |
3,500 |
2024/3/12 |
965 |
969 |
957 |
967 |
+0.10% |
1,600 |
2024/3/11 |
970 |
979 |
950 |
966 |
-0.31% |
9,000 |
2024/3/8 |
960 |
984 |
940 |
969 |
-1.32% |
22,100 |
2024/3/7 |
941 |
997 |
932 |
982 |
+5.36% |
44,000 |
2024/3/6 |
921 |
932 |
917 |
932 |
+1.19% |
2,400 |
2024/3/5 |
912 |
921 |
911 |
921 |
+0.66% |
3,100 |
2024/3/4 |
937 |
940 |
915 |
915 |
-2.35% |
6,500 |
2024/3/1 |
933 |
937 |
913 |
937 |
+0.75% |
1,700 |
2024/2/29 |
923 |
930 |
915 |
930 |
+0.98% |
3,100 |
2024/2/28 |
939 |
940 |
921 |
921 |
-1.81% |
8,600 |
2024/2/27 |
947 |
947 |
922 |
938 |
+0.00% |
3,600 |
2024/2/26 |
935 |
952 |
935 |
938 |
+0.32% |
6,600 |
2024/2/22 |
946 |
951 |
928 |
935 |
-1.16% |
8,900 |
2024/2/21 |
939 |
951 |
934 |
946 |
+0.75% |
2,900 |
2024/2/20 |
926 |
957 |
926 |
939 |
+0.32% |
5,500 |
2024/2/19 |
926 |
952 |
926 |
936 |
-1.58% |
5,200 |
2024/2/16 |
988 |
988 |
930 |
951 |
-3.45% |
15,300 |
2024/2/15 |
1,052 |
1,052 |
977 |
985 |
-4.18% |
15,100 |
2024/2/14 |
1,013 |
1,043 |
992 |
1,028 |
+1.48% |
5,600 |
2024/2/13 |
1,050 |
1,054 |
1,013 |
1,013 |
-3.52% |
4,400 |
2024/2/9 |
1,028 |
1,053 |
1,028 |
1,050 |
-0.10% |
3,400 |
2024/2/8 |
1,050 |
1,051 |
1,033 |
1,051 |
+0.10% |
1,800 |
2024/2/7 |
1,051 |
1,051 |
1,048 |
1,050 |
+0.96% |
600 |
2024/2/6 |
1,047 |
1,055 |
1,039 |
1,040 |
-1.14% |
1,200 |
2024/2/5 |
1,057 |
1,057 |
1,043 |
1,052 |
-0.09% |
1,400 |
2024/2/2 |
1,043 |
1,058 |
1,043 |
1,053 |
-0.38% |
2,800 |
2024/2/1 |
1,079 |
1,079 |
1,040 |
1,057 |
-2.04% |
4,500 |
2024/1/31 |
1,070 |
1,080 |
1,070 |
1,079 |
+1.31% |
1,500 |
2024/1/30 |
1,065 |
1,065 |
1,052 |
1,065 |
+1.72% |
1,100 |
2024/1/29 |
1,057 |
1,064 |
1,044 |
1,047 |
-1.23% |
8,200 |
2024/1/26 |
1,037 |
1,060 |
1,037 |
1,060 |
+1.05% |
1,200 |
2024/1/25 |
1,033 |
1,057 |
1,033 |
1,049 |
+0.10% |
4,400 |
2024/1/24 |
1,032 |
1,064 |
1,032 |
1,048 |
+0.29% |
6,400 |
2024/1/23 |
1,057 |
1,061 |
1,043 |
1,045 |
-1.14% |
6,300 |
2024/1/22 |
1,047 |
1,066 |
1,047 |
1,057 |
-0.75% |
5,800 |
2024/1/19 |
1,057 |
1,072 |
1,057 |
1,065 |
-0.75% |
3,400 |
2024/1/18 |
1,060 |
1,077 |
1,060 |
1,073 |
+0.09% |
3,100 |
2024/1/17 |
1,072 |
1,077 |
1,049 |
1,072 |
-0.56% |
2,800 |
2024/1/16 |
1,081 |
1,089 |
1,066 |
1,078 |
-0.09% |
3,200 |
2024/1/15 |
1,064 |
1,097 |
1,064 |
1,079 |
+0.65% |
4,300 |
2024/1/12 |
1,058 |
1,072 |
1,041 |
1,072 |
+2.29% |
2,200 |
2024/1/11 |
1,085 |
1,090 |
1,043 |
1,048 |
-3.32% |
9,500 |
2024/1/10 |
1,081 |
1,099 |
1,055 |
1,084 |
+0.28% |
10,700 |
2024/1/9 |
1,082 |
1,095 |
1,081 |
1,081 |
+0.84% |
700 |
2024/1/5 |
1,068 |
1,087 |
1,067 |
1,072 |
+0.00% |
2,500 |
2024/1/4 |
1,055 |
1,072 |
1,046 |
1,072 |
+1.61% |
4,900 |
2023/12/29 |
1,048 |
1,055 |
1,048 |
1,055 |
+0.29% |
2,100 |
2023/12/28 |
1,050 |
1,053 |
1,041 |
1,052 |
+0.10% |
3,000 |
2023/12/27 |
1,066 |
1,077 |
1,051 |
1,051 |
-1.41% |
6,300 |
2023/12/26 |
1,065 |
1,075 |
1,044 |
1,066 |
-0.28% |
16,200 |
2023/12/25 |
1,080 |
1,080 |
1,039 |
1,069 |
-1.29% |
9,300 |
2023/12/22 |
1,064 |
1,089 |
1,064 |
1,083 |
-0.55% |
7,000 |
2023/12/21 |
1,064 |
1,094 |
1,060 |
1,089 |
+0.65% |
6,900 |
2023/12/20 |
1,058 |
1,089 |
1,058 |
1,082 |
+0.65% |
9,400 |
2023/12/19 |
1,065 |
1,106 |
1,060 |
1,075 |
-0.56% |
8,000 |
2023/12/18 |
1,080 |
1,106 |
1,080 |
1,081 |
+0.37% |
4,000 |
2023/12/15 |
1,076 |
1,096 |
1,068 |
1,077 |
-1.37% |
5,800 |
2023/12/14 |
1,092 |
1,098 |
1,076 |
1,092 |
+0.00% |
2,400 |
2023/12/13 |
1,125 |
1,154 |
1,080 |
1,092 |
-2.93% |
17,200 |
2023/12/12 |
1,181 |
1,194 |
1,098 |
1,125 |
-4.66% |
6,600 |
2023/12/11 |
1,181 |
1,181 |
1,134 |
1,180 |
-0.59% |
11,000 |
2023/12/8 |
1,144 |
1,200 |
1,129 |
1,187 |
+3.76% |
23,200 |
2023/12/7 |
1,142 |
1,145 |
1,131 |
1,144 |
+0.18% |
7,300 |
2023/12/6 |
1,135 |
1,144 |
1,119 |
1,142 |
-0.17% |
16,600 |
2023/12/5 |
1,142 |
1,144 |
1,130 |
1,144 |
+0.18% |
1,000 |
2023/12/4 |
1,142 |
1,147 |
1,130 |
1,142 |
+0.00% |
2,000 |
2023/12/1 |
1,118 |
1,146 |
1,118 |
1,142 |
+0.97% |
2,600 |
2023/11/30 |
1,140 |
1,150 |
1,126 |
1,131 |
-0.79% |
7,200 |
2023/11/29 |
1,133 |
1,144 |
1,122 |
1,140 |
+0.26% |
4,700 |
2023/11/28 |
1,140 |
1,149 |
1,120 |
1,137 |
+1.70% |
11,100 |
2023/11/27 |
1,120 |
1,120 |
1,113 |
1,118 |
+1.08% |
300 |
2023/11/24 |
1,112 |
1,122 |
1,104 |
1,106 |
-0.36% |
900 |
2023/11/22 |
1,090 |
1,133 |
1,086 |
1,110 |
+1.83% |
9,100 |
2023/11/21 |
1,100 |
1,112 |
1,080 |
1,090 |
+1.87% |
3,300 |
2023/11/20 |
1,088 |
1,088 |
1,060 |
1,070 |
+0.75% |
3,200 |
2023/11/17 |
1,063 |
1,080 |
1,050 |
1,062 |
-0.75% |
7,800 |
2023/11/16 |
1,094 |
1,096 |
1,060 |
1,070 |
-3.34% |
8,500 |
2023/11/15 |
1,170 |
1,200 |
1,077 |
1,107 |
-10.94% |
27,700 |
2023/11/14 |
1,241 |
1,243 |
1,227 |
1,243 |
+0.08% |
2,300 |
2023/11/13 |
1,230 |
1,242 |
1,220 |
1,242 |
+0.98% |
1,700 |
2023/11/10 |
1,231 |
1,243 |
1,230 |
1,230 |
-0.32% |
2,000 |
2023/11/9 |
1,225 |
1,236 |
1,221 |
1,234 |
+0.98% |
2,300 |
2023/11/8 |
1,224 |
1,225 |
1,215 |
1,222 |
+0.25% |
1,100 |
2023/11/7 |
1,218 |
1,219 |
1,204 |
1,219 |
+0.25% |
2,200 |
2023/11/6 |
1,217 |
1,227 |
1,215 |
1,216 |
-0.08% |
1,800 |
2023/11/2 |
1,212 |
1,220 |
1,206 |
1,217 |
+0.41% |
2,600 |
2023/11/1 |
1,219 |
1,219 |
1,204 |
1,212 |
+0.58% |
3,300 |
2023/10/31 |
1,205 |
1,210 |
1,195 |
1,205 |
+0.00% |
2,600 |
2023/10/30 |
1,193 |
1,209 |
1,193 |
1,205 |
+1.09% |
1,700 |
2023/10/27 |
1,188 |
1,205 |
1,188 |
1,192 |
-2.13% |
1,600 |
2023/10/26 |
1,219 |
1,219 |
1,218 |
1,218 |
-0.16% |
500 |
2023/10/25 |
1,200 |
1,220 |
1,200 |
1,220 |
+2.01% |
600 |
2023/10/24 |
1,222 |
1,222 |
1,178 |
1,196 |
-2.13% |
12,400 |
2023/10/23 |
1,215 |
1,227 |
1,208 |
1,222 |
+0.58% |
3,600 |
2023/10/20 |
1,204 |
1,226 |
1,200 |
1,215 |
-0.08% |
3,400 |
2023/10/19 |
1,221 |
1,221 |
1,198 |
1,216 |
-0.33% |
3,500 |
|