日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
1,036 |
1,036 |
1,026 |
1,026 |
-0.39% |
6,400 |
2024/4/24 |
1,027 |
1,037 |
1,027 |
1,030 |
+0.29% |
8,600 |
2024/4/23 |
1,017 |
1,027 |
1,017 |
1,027 |
+0.98% |
6,600 |
2024/4/22 |
1,008 |
1,020 |
1,008 |
1,017 |
+0.99% |
8,900 |
2024/4/19 |
1,022 |
1,023 |
1,005 |
1,007 |
-1.47% |
29,600 |
2024/4/18 |
1,019 |
1,023 |
1,017 |
1,022 |
+0.69% |
8,800 |
2024/4/17 |
1,020 |
1,022 |
1,011 |
1,015 |
-0.49% |
22,700 |
2024/4/16 |
1,035 |
1,035 |
1,020 |
1,020 |
-1.45% |
20,500 |
2024/4/15 |
1,035 |
1,041 |
1,035 |
1,035 |
-0.29% |
10,700 |
2024/4/12 |
1,039 |
1,042 |
1,034 |
1,038 |
-0.48% |
12,600 |
2024/4/11 |
1,042 |
1,043 |
1,034 |
1,043 |
+0.00% |
7,200 |
2024/4/10 |
1,049 |
1,049 |
1,040 |
1,043 |
-0.38% |
7,000 |
2024/4/9 |
1,040 |
1,048 |
1,039 |
1,047 |
+1.26% |
8,600 |
2024/4/8 |
1,039 |
1,040 |
1,032 |
1,034 |
-0.19% |
12,200 |
2024/4/5 |
1,030 |
1,036 |
1,027 |
1,036 |
-0.29% |
11,500 |
2024/4/4 |
1,040 |
1,043 |
1,030 |
1,039 |
+0.00% |
14,600 |
2024/4/3 |
1,030 |
1,045 |
1,030 |
1,039 |
+0.68% |
15,400 |
2024/4/2 |
1,046 |
1,047 |
1,030 |
1,032 |
-1.34% |
27,400 |
2024/4/1 |
1,055 |
1,061 |
1,046 |
1,046 |
-0.10% |
21,600 |
2024/3/29 |
1,045 |
1,055 |
1,042 |
1,047 |
+0.19% |
29,000 |
2024/3/28 |
1,063 |
1,072 |
1,045 |
1,045 |
-6.45% |
134,300 |
2024/3/27 |
1,126 |
1,128 |
1,115 |
1,117 |
-1.33% |
99,500 |
2024/3/26 |
1,122 |
1,132 |
1,112 |
1,132 |
+1.25% |
45,000 |
2024/3/25 |
1,131 |
1,141 |
1,116 |
1,118 |
-0.45% |
90,100 |
2024/3/22 |
1,128 |
1,129 |
1,117 |
1,123 |
-0.27% |
34,500 |
2024/3/21 |
1,141 |
1,145 |
1,123 |
1,126 |
-1.14% |
48,100 |
2024/3/19 |
1,135 |
1,139 |
1,128 |
1,139 |
+0.35% |
24,000 |
2024/3/18 |
1,135 |
1,139 |
1,131 |
1,135 |
+0.80% |
19,300 |
2024/3/15 |
1,129 |
1,137 |
1,126 |
1,126 |
-0.27% |
21,500 |
2024/3/14 |
1,122 |
1,130 |
1,116 |
1,129 |
+1.44% |
29,400 |
2024/3/13 |
1,116 |
1,121 |
1,110 |
1,113 |
+0.09% |
16,000 |
2024/3/12 |
1,101 |
1,112 |
1,097 |
1,112 |
+1.00% |
20,400 |
2024/3/11 |
1,125 |
1,125 |
1,098 |
1,101 |
-2.13% |
33,900 |
2024/3/8 |
1,116 |
1,126 |
1,114 |
1,125 |
+1.35% |
34,100 |
2024/3/7 |
1,095 |
1,110 |
1,094 |
1,110 |
+2.12% |
30,700 |
2024/3/6 |
1,085 |
1,094 |
1,085 |
1,087 |
-0.64% |
23,100 |
2024/3/5 |
1,090 |
1,094 |
1,079 |
1,094 |
+0.64% |
20,700 |
2024/3/4 |
1,095 |
1,095 |
1,083 |
1,087 |
+0.56% |
21,500 |
2024/3/1 |
1,098 |
1,098 |
1,077 |
1,081 |
-0.92% |
24,800 |
2024/2/29 |
1,096 |
1,104 |
1,091 |
1,091 |
+0.00% |
28,600 |
2024/2/28 |
1,077 |
1,095 |
1,075 |
1,091 |
+1.39% |
46,300 |
2024/2/27 |
1,070 |
1,078 |
1,067 |
1,076 |
+0.94% |
27,600 |
2024/2/26 |
1,060 |
1,070 |
1,055 |
1,066 |
+1.81% |
26,600 |
2024/2/22 |
1,061 |
1,066 |
1,043 |
1,047 |
-1.23% |
35,400 |
2024/2/21 |
1,066 |
1,066 |
1,058 |
1,060 |
-0.56% |
23,400 |
2024/2/20 |
1,082 |
1,085 |
1,066 |
1,066 |
-1.57% |
35,300 |
2024/2/19 |
1,060 |
1,083 |
1,060 |
1,083 |
+2.27% |
42,900 |
2024/2/16 |
1,040 |
1,059 |
1,035 |
1,059 |
+2.82% |
49,500 |
2024/2/15 |
1,045 |
1,045 |
1,023 |
1,030 |
+1.48% |
45,100 |
2024/2/14 |
1,030 |
1,030 |
1,013 |
1,015 |
-1.46% |
33,300 |
2024/2/13 |
1,040 |
1,040 |
1,026 |
1,030 |
-0.58% |
27,000 |
2024/2/9 |
1,030 |
1,040 |
1,029 |
1,036 |
+0.58% |
17,100 |
2024/2/8 |
1,035 |
1,035 |
1,022 |
1,030 |
-0.68% |
33,700 |
2024/2/7 |
1,048 |
1,049 |
1,035 |
1,037 |
-1.14% |
25,900 |
2024/2/6 |
1,047 |
1,055 |
1,043 |
1,049 |
+0.48% |
25,300 |
2024/2/5 |
1,038 |
1,044 |
1,036 |
1,044 |
+0.58% |
22,200 |
2024/2/2 |
1,034 |
1,039 |
1,032 |
1,038 |
+0.00% |
13,400 |
2024/2/1 |
1,036 |
1,039 |
1,033 |
1,038 |
-0.10% |
22,900 |
2024/1/31 |
1,039 |
1,039 |
1,032 |
1,039 |
+0.29% |
30,000 |
2024/1/30 |
1,035 |
1,038 |
1,032 |
1,036 |
-0.19% |
19,100 |
2024/1/29 |
1,035 |
1,038 |
1,032 |
1,038 |
+0.97% |
26,200 |
2024/1/26 |
1,032 |
1,032 |
1,026 |
1,028 |
-0.39% |
14,200 |
2024/1/25 |
1,033 |
1,034 |
1,025 |
1,032 |
+0.49% |
17,800 |
2024/1/24 |
1,037 |
1,037 |
1,027 |
1,027 |
-0.87% |
15,400 |
2024/1/23 |
1,035 |
1,036 |
1,031 |
1,036 |
+0.48% |
13,700 |
2024/1/22 |
1,026 |
1,034 |
1,026 |
1,031 |
+0.49% |
18,400 |
2024/1/19 |
1,026 |
1,029 |
1,022 |
1,026 |
+0.29% |
18,900 |
2024/1/18 |
1,030 |
1,030 |
1,023 |
1,023 |
-0.20% |
22,500 |
2024/1/17 |
1,030 |
1,038 |
1,025 |
1,025 |
-0.49% |
27,900 |
2024/1/16 |
1,037 |
1,039 |
1,030 |
1,030 |
-0.68% |
14,700 |
2024/1/15 |
1,030 |
1,038 |
1,030 |
1,037 |
+0.88% |
26,000 |
2024/1/12 |
1,035 |
1,035 |
1,025 |
1,028 |
-0.10% |
41,500 |
2024/1/11 |
1,034 |
1,035 |
1,027 |
1,029 |
-0.10% |
20,100 |
2024/1/10 |
1,030 |
1,040 |
1,029 |
1,030 |
-0.10% |
27,900 |
2024/1/9 |
1,025 |
1,033 |
1,025 |
1,031 |
+0.98% |
30,000 |
2024/1/5 |
1,020 |
1,025 |
1,020 |
1,021 |
+0.20% |
17,500 |
2024/1/4 |
1,015 |
1,022 |
1,010 |
1,019 |
+0.30% |
23,200 |
2023/12/29 |
1,015 |
1,017 |
1,010 |
1,016 |
+0.10% |
15,400 |
2023/12/28 |
1,010 |
1,015 |
1,005 |
1,015 |
+0.50% |
21,100 |
2023/12/27 |
1,003 |
1,011 |
1,002 |
1,010 |
+0.70% |
32,400 |
2023/12/26 |
1,003 |
1,006 |
1,002 |
1,003 |
+0.10% |
19,400 |
2023/12/25 |
1,009 |
1,009 |
1,002 |
1,002 |
-0.30% |
20,700 |
2023/12/22 |
1,004 |
1,010 |
1,004 |
1,005 |
+0.00% |
12,200 |
2023/12/21 |
1,009 |
1,011 |
1,005 |
1,005 |
-0.89% |
12,900 |
2023/12/20 |
1,014 |
1,025 |
1,010 |
1,014 |
+0.10% |
21,500 |
2023/12/19 |
1,007 |
1,013 |
1,005 |
1,013 |
+0.60% |
12,400 |
2023/12/18 |
1,008 |
1,008 |
1,003 |
1,007 |
-0.10% |
12,600 |
2023/12/15 |
1,015 |
1,015 |
1,005 |
1,008 |
-0.40% |
15,600 |
2023/12/14 |
1,015 |
1,015 |
1,007 |
1,012 |
+0.00% |
17,900 |
2023/12/13 |
1,016 |
1,028 |
1,003 |
1,012 |
-0.39% |
47,400 |
2023/12/12 |
1,023 |
1,023 |
1,012 |
1,016 |
-0.59% |
18,900 |
2023/12/11 |
1,004 |
1,026 |
1,004 |
1,022 |
+1.79% |
49,200 |
2023/12/8 |
1,006 |
1,010 |
1,000 |
1,004 |
-0.30% |
41,500 |
2023/12/7 |
1,017 |
1,018 |
1,007 |
1,007 |
-0.89% |
21,000 |
2023/12/6 |
1,010 |
1,020 |
1,010 |
1,016 |
+0.59% |
15,200 |
2023/12/5 |
1,014 |
1,018 |
1,010 |
1,010 |
-0.59% |
18,300 |
2023/12/4 |
1,015 |
1,020 |
1,013 |
1,016 |
+0.10% |
13,100 |
2023/12/1 |
1,014 |
1,019 |
1,014 |
1,015 |
-0.20% |
11,900 |
2023/11/30 |
1,015 |
1,019 |
1,015 |
1,017 |
+0.20% |
7,200 |
2023/11/29 |
1,024 |
1,030 |
1,014 |
1,015 |
-1.26% |
18,300 |
2023/11/28 |
1,035 |
1,035 |
1,023 |
1,028 |
-0.48% |
13,500 |
2023/11/27 |
1,040 |
1,050 |
1,033 |
1,033 |
+0.00% |
21,500 |
2023/11/24 |
1,034 |
1,036 |
1,030 |
1,033 |
+0.29% |
9,300 |
2023/11/22 |
1,020 |
1,032 |
1,020 |
1,030 |
+0.78% |
9,300 |
2023/11/21 |
1,025 |
1,028 |
1,020 |
1,022 |
+0.00% |
8,700 |
2023/11/20 |
1,025 |
1,027 |
1,022 |
1,022 |
+0.10% |
6,300 |
2023/11/17 |
1,011 |
1,021 |
1,011 |
1,021 |
+0.89% |
5,800 |
2023/11/16 |
1,024 |
1,024 |
1,012 |
1,012 |
-1.17% |
9,500 |
2023/11/15 |
1,036 |
1,036 |
1,024 |
1,024 |
-0.87% |
10,400 |
2023/11/14 |
1,020 |
1,033 |
1,020 |
1,033 |
+0.98% |
8,800 |
2023/11/13 |
1,035 |
1,038 |
1,022 |
1,023 |
-0.58% |
13,800 |
2023/11/10 |
1,028 |
1,029 |
1,022 |
1,029 |
-0.19% |
6,800 |
2023/11/9 |
1,027 |
1,031 |
1,021 |
1,031 |
+0.39% |
9,400 |
2023/11/8 |
1,040 |
1,041 |
1,024 |
1,027 |
-1.63% |
15,700 |
2023/11/7 |
1,057 |
1,058 |
1,044 |
1,044 |
-1.04% |
13,700 |
2023/11/6 |
1,054 |
1,059 |
1,049 |
1,055 |
+0.38% |
34,100 |
2023/11/2 |
1,049 |
1,051 |
1,041 |
1,051 |
+0.57% |
25,600 |
2023/11/1 |
1,040 |
1,051 |
1,036 |
1,045 |
+0.48% |
33,300 |
2023/10/31 |
1,027 |
1,040 |
1,016 |
1,040 |
+1.86% |
38,200 |
2023/10/30 |
1,021 |
1,028 |
1,004 |
1,021 |
+0.00% |
102,200 |
2023/10/27 |
1,019 |
1,025 |
1,016 |
1,021 |
+0.49% |
21,600 |
2023/10/26 |
1,011 |
1,025 |
1,011 |
1,016 |
+0.40% |
28,100 |
2023/10/25 |
1,005 |
1,017 |
1,003 |
1,012 |
+0.70% |
21,900 |
|