日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/24 |
1,062 |
1,084 |
1,062 |
1,084 |
+2.07% |
6,000 |
2024/4/23 |
1,050 |
1,064 |
1,050 |
1,062 |
+2.02% |
4,400 |
2024/4/22 |
1,038 |
1,041 |
1,035 |
1,041 |
+1.56% |
2,600 |
2024/4/19 |
1,040 |
1,040 |
1,020 |
1,025 |
-1.44% |
6,700 |
2024/4/18 |
1,031 |
1,040 |
1,031 |
1,040 |
+0.87% |
1,400 |
2024/4/17 |
1,042 |
1,042 |
1,031 |
1,031 |
-1.06% |
1,800 |
2024/4/16 |
1,040 |
1,042 |
1,031 |
1,042 |
+0.19% |
1,600 |
2024/4/15 |
1,036 |
1,040 |
1,033 |
1,040 |
+0.29% |
3,000 |
2024/4/12 |
1,035 |
1,042 |
1,035 |
1,037 |
+0.19% |
1,500 |
2024/4/11 |
1,044 |
1,045 |
1,035 |
1,035 |
-0.86% |
1,900 |
2024/4/10 |
1,043 |
1,050 |
1,041 |
1,044 |
+0.10% |
1,800 |
2024/4/9 |
1,034 |
1,043 |
1,034 |
1,043 |
+0.48% |
1,800 |
2024/4/8 |
1,031 |
1,043 |
1,031 |
1,038 |
+0.68% |
1,100 |
2024/4/5 |
1,035 |
1,038 |
1,031 |
1,031 |
-0.39% |
2,000 |
2024/4/4 |
1,040 |
1,045 |
1,035 |
1,035 |
+0.19% |
2,600 |
2024/4/3 |
1,040 |
1,042 |
1,031 |
1,033 |
-0.67% |
2,300 |
2024/4/2 |
1,035 |
1,057 |
1,035 |
1,040 |
+0.48% |
6,300 |
2024/4/1 |
1,030 |
1,035 |
1,024 |
1,035 |
+0.78% |
5,200 |
2024/3/29 |
1,022 |
1,027 |
1,021 |
1,027 |
+0.49% |
2,500 |
2024/3/28 |
1,011 |
1,023 |
1,011 |
1,022 |
+0.99% |
5,400 |
2024/3/27 |
1,011 |
1,014 |
1,010 |
1,012 |
+0.10% |
2,800 |
2024/3/26 |
1,007 |
1,011 |
1,004 |
1,011 |
+0.60% |
2,800 |
2024/3/25 |
1,008 |
1,009 |
1,001 |
1,005 |
-0.30% |
4,000 |
2024/3/22 |
1,005 |
1,008 |
1,005 |
1,008 |
+0.40% |
3,100 |
2024/3/21 |
1,005 |
1,006 |
1,003 |
1,004 |
+0.30% |
1,800 |
2024/3/19 |
1,005 |
1,005 |
1,001 |
1,001 |
-0.50% |
1,700 |
2024/3/18 |
1,008 |
1,008 |
1,002 |
1,006 |
+0.50% |
3,400 |
2024/3/15 |
1,000 |
1,005 |
999 |
1,001 |
+0.10% |
2,900 |
2024/3/14 |
999 |
1,004 |
999 |
1,000 |
+0.10% |
2,500 |
2024/3/13 |
1,000 |
1,002 |
999 |
999 |
+0.00% |
2,000 |
2024/3/12 |
999 |
1,000 |
995 |
999 |
+0.10% |
6,300 |
2024/3/11 |
1,001 |
1,002 |
997 |
998 |
-0.40% |
7,700 |
2024/3/8 |
1,002 |
1,006 |
1,000 |
1,002 |
-0.20% |
3,600 |
2024/3/7 |
1,005 |
1,005 |
1,000 |
1,004 |
+0.20% |
1,800 |
2024/3/6 |
1,000 |
1,004 |
998 |
1,002 |
+0.00% |
7,300 |
2024/3/5 |
1,001 |
1,005 |
1,000 |
1,002 |
+0.10% |
4,300 |
2024/3/4 |
1,005 |
1,006 |
1,001 |
1,001 |
-0.30% |
4,700 |
2024/3/1 |
1,008 |
1,009 |
1,004 |
1,004 |
-0.30% |
6,600 |
2024/2/29 |
1,011 |
1,014 |
1,007 |
1,007 |
-0.49% |
3,600 |
2024/2/28 |
1,010 |
1,014 |
1,007 |
1,012 |
+0.20% |
3,800 |
2024/2/27 |
1,015 |
1,018 |
1,008 |
1,010 |
-0.49% |
5,900 |
2024/2/26 |
1,025 |
1,030 |
1,000 |
1,015 |
-1.26% |
23,200 |
2024/2/22 |
1,048 |
1,048 |
1,028 |
1,028 |
-1.63% |
6,700 |
2024/2/21 |
1,033 |
1,046 |
1,031 |
1,045 |
+1.65% |
5,600 |
2024/2/20 |
1,034 |
1,034 |
1,025 |
1,028 |
-0.58% |
4,200 |
2024/2/19 |
1,043 |
1,043 |
1,021 |
1,034 |
+1.47% |
3,600 |
2024/2/16 |
1,026 |
1,026 |
1,018 |
1,019 |
+0.69% |
7,000 |
2024/2/15 |
1,042 |
1,042 |
998 |
1,012 |
-1.75% |
14,700 |
2024/2/14 |
1,028 |
1,065 |
1,027 |
1,030 |
-5.07% |
14,600 |
2024/2/13 |
1,087 |
1,101 |
1,069 |
1,085 |
+0.93% |
11,400 |
2024/2/9 |
1,097 |
1,115 |
1,050 |
1,075 |
-1.56% |
22,200 |
2024/2/8 |
1,081 |
1,095 |
1,075 |
1,092 |
+1.49% |
7,400 |
2024/2/7 |
1,071 |
1,076 |
1,071 |
1,076 |
+0.47% |
2,300 |
2024/2/6 |
1,071 |
1,092 |
1,061 |
1,071 |
+0.00% |
14,100 |
2024/2/5 |
1,068 |
1,071 |
1,060 |
1,071 |
+0.85% |
7,400 |
2024/2/2 |
1,066 |
1,092 |
1,060 |
1,062 |
-0.28% |
10,700 |
2024/2/1 |
1,060 |
1,067 |
1,056 |
1,065 |
+0.47% |
7,500 |
2024/1/31 |
1,036 |
1,060 |
1,032 |
1,060 |
+2.42% |
8,700 |
2024/1/30 |
1,036 |
1,036 |
1,031 |
1,035 |
-0.10% |
2,400 |
2024/1/29 |
1,029 |
1,036 |
1,029 |
1,036 |
+0.78% |
4,400 |
2024/1/26 |
1,029 |
1,032 |
1,023 |
1,028 |
+0.29% |
4,100 |
2024/1/25 |
1,024 |
1,027 |
1,020 |
1,025 |
+0.20% |
4,100 |
2024/1/24 |
1,023 |
1,026 |
1,017 |
1,023 |
+0.10% |
5,500 |
2024/1/23 |
1,027 |
1,030 |
1,019 |
1,022 |
+0.00% |
8,100 |
2024/1/22 |
1,015 |
1,023 |
1,011 |
1,022 |
-0.68% |
15,200 |
2024/1/19 |
1,035 |
1,039 |
1,029 |
1,029 |
-0.58% |
5,900 |
2024/1/18 |
1,040 |
1,042 |
1,035 |
1,035 |
-0.48% |
4,100 |
2024/1/17 |
1,045 |
1,048 |
1,040 |
1,040 |
-0.38% |
6,600 |
2024/1/16 |
1,036 |
1,046 |
1,034 |
1,044 |
+0.97% |
6,600 |
2024/1/15 |
1,025 |
1,035 |
1,023 |
1,034 |
+1.77% |
24,600 |
2024/1/12 |
1,028 |
1,028 |
1,015 |
1,016 |
-1.55% |
9,400 |
2024/1/11 |
1,031 |
1,034 |
1,029 |
1,032 |
+0.19% |
7,200 |
2024/1/10 |
1,030 |
1,043 |
1,030 |
1,030 |
+0.00% |
5,600 |
2024/1/9 |
1,035 |
1,048 |
1,029 |
1,030 |
-0.48% |
11,400 |
2024/1/5 |
1,033 |
1,080 |
1,017 |
1,035 |
+0.58% |
34,400 |
2024/1/4 |
1,060 |
1,060 |
1,015 |
1,029 |
-3.11% |
22,500 |
2023/12/29 |
1,092 |
1,093 |
1,062 |
1,062 |
-3.01% |
25,000 |
2023/12/28 |
1,064 |
1,108 |
1,045 |
1,095 |
-11.55% |
87,100 |
2023/12/27 |
1,199 |
1,245 |
1,195 |
1,238 |
+3.95% |
30,600 |
2023/12/26 |
1,200 |
1,204 |
1,176 |
1,191 |
-0.58% |
18,800 |
2023/12/25 |
1,190 |
1,208 |
1,185 |
1,198 |
+0.67% |
21,100 |
2023/12/22 |
1,198 |
1,198 |
1,171 |
1,190 |
+0.68% |
10,300 |
2023/12/21 |
1,170 |
1,187 |
1,166 |
1,182 |
+1.46% |
11,500 |
2023/12/20 |
1,161 |
1,184 |
1,161 |
1,165 |
+0.87% |
10,000 |
2023/12/19 |
1,152 |
1,161 |
1,150 |
1,155 |
-0.35% |
8,300 |
2023/12/18 |
1,160 |
1,160 |
1,149 |
1,159 |
+0.52% |
7,700 |
2023/12/15 |
1,157 |
1,158 |
1,146 |
1,153 |
+0.17% |
7,000 |
2023/12/14 |
1,157 |
1,160 |
1,100 |
1,151 |
-0.60% |
15,400 |
2023/12/13 |
1,160 |
1,168 |
1,157 |
1,158 |
-0.34% |
11,000 |
2023/12/12 |
1,178 |
1,178 |
1,162 |
1,162 |
-0.60% |
7,500 |
2023/12/11 |
1,169 |
1,180 |
1,158 |
1,169 |
+0.69% |
12,200 |
2023/12/8 |
1,166 |
1,172 |
1,149 |
1,161 |
-0.51% |
10,000 |
2023/12/7 |
1,180 |
1,180 |
1,155 |
1,167 |
-1.10% |
18,500 |
2023/12/6 |
1,198 |
1,220 |
1,167 |
1,180 |
-1.42% |
23,000 |
2023/12/5 |
1,155 |
1,200 |
1,155 |
1,197 |
+3.64% |
15,600 |
2023/12/4 |
1,154 |
1,160 |
1,147 |
1,155 |
+1.76% |
12,700 |
2023/12/1 |
1,150 |
1,167 |
1,127 |
1,135 |
-0.26% |
18,900 |
2023/11/30 |
1,119 |
1,139 |
1,118 |
1,138 |
+2.15% |
8,900 |
2023/11/29 |
1,101 |
1,116 |
1,101 |
1,114 |
+1.18% |
8,400 |
2023/11/28 |
1,092 |
1,103 |
1,092 |
1,101 |
+0.82% |
10,100 |
2023/11/27 |
1,089 |
1,093 |
1,088 |
1,092 |
+0.46% |
8,400 |
2023/11/24 |
1,085 |
1,094 |
1,085 |
1,087 |
+0.00% |
6,100 |
2023/11/22 |
1,079 |
1,087 |
1,079 |
1,087 |
+0.65% |
5,500 |
2023/11/21 |
1,084 |
1,084 |
1,072 |
1,080 |
-0.37% |
5,400 |
2023/11/20 |
1,079 |
1,089 |
1,078 |
1,084 |
+1.12% |
4,600 |
2023/11/17 |
1,058 |
1,072 |
1,058 |
1,072 |
+0.85% |
7,700 |
2023/11/16 |
1,040 |
1,063 |
1,040 |
1,063 |
+2.21% |
5,000 |
2023/11/15 |
1,029 |
1,043 |
1,029 |
1,040 |
+1.07% |
8,000 |
2023/11/14 |
1,068 |
1,068 |
1,018 |
1,029 |
-4.63% |
23,700 |
2023/11/13 |
1,076 |
1,093 |
1,076 |
1,079 |
+0.47% |
12,500 |
2023/11/10 |
1,075 |
1,081 |
1,074 |
1,074 |
-0.37% |
4,900 |
2023/11/9 |
1,075 |
1,078 |
1,074 |
1,078 |
-0.09% |
3,000 |
2023/11/8 |
1,080 |
1,080 |
1,071 |
1,079 |
-0.09% |
4,700 |
2023/11/7 |
1,079 |
1,081 |
1,071 |
1,080 |
+0.09% |
3,900 |
2023/11/6 |
1,083 |
1,083 |
1,071 |
1,079 |
+0.28% |
5,800 |
2023/11/2 |
1,076 |
1,083 |
1,076 |
1,076 |
-0.37% |
4,600 |
2023/11/1 |
1,084 |
1,084 |
1,070 |
1,080 |
+0.84% |
3,800 |
2023/10/31 |
1,065 |
1,071 |
1,059 |
1,071 |
+1.13% |
4,400 |
2023/10/30 |
1,063 |
1,063 |
1,058 |
1,059 |
-0.09% |
4,400 |
2023/10/27 |
1,078 |
1,078 |
1,060 |
1,060 |
-0.93% |
5,700 |
2023/10/26 |
1,076 |
1,082 |
1,065 |
1,070 |
-0.74% |
3,600 |
2023/10/25 |
1,078 |
1,083 |
1,076 |
1,078 |
+0.00% |
1,900 |
2023/10/24 |
1,069 |
1,078 |
1,061 |
1,078 |
+0.28% |
5,200 |
|