日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
1,091 |
1,091 |
1,090 |
1,091 |
-1.45% |
800 |
2024/4/18 |
1,110 |
1,110 |
1,091 |
1,107 |
-0.36% |
1,300 |
2024/4/17 |
1,080 |
1,111 |
1,078 |
1,111 |
+3.83% |
1,100 |
2024/4/16 |
1,079 |
1,079 |
1,070 |
1,070 |
-0.65% |
1,100 |
2024/4/15 |
1,077 |
1,077 |
1,077 |
1,077 |
-0.46% |
300 |
2024/4/11 |
1,090 |
1,090 |
1,081 |
1,082 |
-0.18% |
900 |
2024/4/10 |
1,084 |
1,084 |
1,084 |
1,084 |
-0.28% |
100 |
2024/4/9 |
1,077 |
1,097 |
1,077 |
1,087 |
+0.93% |
700 |
2024/4/8 |
1,077 |
1,078 |
1,077 |
1,077 |
+0.09% |
400 |
2024/4/5 |
1,069 |
1,076 |
1,069 |
1,076 |
+0.09% |
300 |
2024/4/4 |
1,075 |
1,075 |
1,075 |
1,075 |
+0.37% |
300 |
2024/4/3 |
1,082 |
1,082 |
1,070 |
1,071 |
-0.83% |
600 |
2024/4/2 |
1,100 |
1,100 |
1,080 |
1,080 |
-0.64% |
1,200 |
2024/4/1 |
1,101 |
1,101 |
1,086 |
1,087 |
+0.09% |
300 |
2024/3/29 |
1,097 |
1,100 |
1,081 |
1,086 |
-1.00% |
1,200 |
2024/3/28 |
1,079 |
1,099 |
1,079 |
1,097 |
+0.83% |
1,100 |
2024/3/27 |
1,080 |
1,095 |
1,080 |
1,088 |
+1.21% |
1,400 |
2024/3/26 |
1,078 |
1,087 |
1,070 |
1,075 |
-0.28% |
2,100 |
2024/3/25 |
1,079 |
1,089 |
1,078 |
1,078 |
+0.00% |
2,600 |
2024/3/22 |
1,070 |
1,093 |
1,065 |
1,078 |
+0.75% |
5,400 |
2024/3/21 |
1,065 |
1,084 |
1,065 |
1,070 |
+0.85% |
5,100 |
2024/3/19 |
1,050 |
1,068 |
1,050 |
1,061 |
+1.05% |
2,100 |
2024/3/18 |
1,032 |
1,050 |
1,032 |
1,050 |
+1.94% |
2,900 |
2024/3/15 |
1,053 |
1,053 |
1,030 |
1,030 |
-2.74% |
2,100 |
2024/3/14 |
1,008 |
1,059 |
1,005 |
1,059 |
+5.16% |
8,600 |
2024/3/13 |
1,004 |
1,009 |
1,004 |
1,007 |
+0.10% |
700 |
2024/3/12 |
1,005 |
1,006 |
1,005 |
1,006 |
+0.10% |
200 |
2024/3/11 |
1,007 |
1,008 |
1,005 |
1,005 |
-0.20% |
1,200 |
2024/3/8 |
1,009 |
1,012 |
1,007 |
1,007 |
-0.40% |
700 |
2024/3/7 |
1,012 |
1,015 |
1,009 |
1,011 |
-0.10% |
1,700 |
2024/3/6 |
1,010 |
1,019 |
1,010 |
1,012 |
+0.20% |
1,400 |
2024/3/5 |
1,013 |
1,019 |
1,010 |
1,010 |
-0.69% |
1,800 |
2024/3/4 |
1,015 |
1,017 |
1,009 |
1,017 |
-0.20% |
3,400 |
2024/3/1 |
1,015 |
1,019 |
1,010 |
1,019 |
+0.49% |
800 |
2024/2/29 |
1,012 |
1,014 |
1,011 |
1,014 |
+0.40% |
500 |
2024/2/28 |
1,020 |
1,020 |
1,010 |
1,010 |
-0.98% |
4,200 |
2024/2/27 |
1,010 |
1,021 |
1,009 |
1,020 |
+2.00% |
4,900 |
2024/2/26 |
1,010 |
1,010 |
1,000 |
1,000 |
-0.99% |
8,100 |
2024/2/22 |
1,015 |
1,015 |
1,001 |
1,010 |
-0.30% |
1,900 |
2024/2/21 |
1,013 |
1,013 |
1,008 |
1,013 |
-0.78% |
700 |
2024/2/20 |
1,018 |
1,021 |
1,018 |
1,021 |
+0.39% |
300 |
2024/2/19 |
1,015 |
1,019 |
1,015 |
1,017 |
+1.50% |
2,300 |
2024/2/16 |
1,001 |
1,005 |
1,001 |
1,002 |
+0.10% |
400 |
2024/2/15 |
1,006 |
1,006 |
1,001 |
1,001 |
-0.50% |
1,900 |
2024/2/14 |
1,005 |
1,014 |
1,004 |
1,006 |
-0.49% |
2,600 |
2024/2/13 |
1,014 |
1,015 |
1,003 |
1,011 |
-0.39% |
5,100 |
2024/2/9 |
1,015 |
1,025 |
1,013 |
1,015 |
+0.20% |
30,600 |
2024/2/8 |
1,015 |
1,015 |
1,013 |
1,013 |
-0.20% |
4,300 |
2024/2/7 |
1,015 |
1,015 |
1,015 |
1,015 |
+0.00% |
500 |
2024/2/6 |
1,015 |
1,019 |
1,014 |
1,015 |
+0.00% |
5,800 |
2024/2/5 |
1,017 |
1,019 |
1,015 |
1,015 |
-0.29% |
2,700 |
2024/2/2 |
1,020 |
1,020 |
1,018 |
1,018 |
+0.30% |
800 |
2024/2/1 |
1,015 |
1,019 |
1,010 |
1,015 |
+0.00% |
1,900 |
2024/1/31 |
1,015 |
1,015 |
1,012 |
1,015 |
+0.00% |
1,500 |
2024/1/30 |
1,021 |
1,021 |
1,015 |
1,015 |
+0.00% |
1,200 |
2024/1/29 |
1,025 |
1,025 |
1,013 |
1,015 |
+0.30% |
4,700 |
2024/1/26 |
1,026 |
1,026 |
1,012 |
1,012 |
-0.30% |
1,600 |
2024/1/25 |
1,016 |
1,022 |
1,015 |
1,015 |
+0.00% |
3,200 |
2024/1/24 |
1,018 |
1,018 |
1,015 |
1,015 |
-0.10% |
1,700 |
2024/1/23 |
1,022 |
1,022 |
1,016 |
1,016 |
-0.29% |
1,000 |
2024/1/22 |
1,024 |
1,026 |
1,015 |
1,019 |
+0.39% |
1,600 |
2024/1/19 |
1,017 |
1,017 |
1,015 |
1,015 |
+0.00% |
1,600 |
2024/1/18 |
1,015 |
1,019 |
1,015 |
1,015 |
+0.20% |
1,100 |
2024/1/17 |
1,019 |
1,019 |
1,006 |
1,013 |
-1.27% |
2,100 |
2024/1/16 |
1,018 |
1,026 |
1,008 |
1,026 |
+2.40% |
7,500 |
2024/1/15 |
1,002 |
1,006 |
1,002 |
1,002 |
-0.10% |
7,200 |
2024/1/12 |
1,005 |
1,005 |
1,003 |
1,003 |
+0.00% |
1,800 |
2024/1/11 |
1,005 |
1,005 |
1,003 |
1,003 |
+0.00% |
1,100 |
2024/1/10 |
1,003 |
1,005 |
1,003 |
1,003 |
+0.00% |
4,700 |
2024/1/9 |
1,006 |
1,008 |
1,003 |
1,003 |
-0.10% |
5,600 |
2024/1/5 |
1,004 |
1,004 |
1,004 |
1,004 |
+0.10% |
700 |
2024/1/4 |
1,000 |
1,004 |
1,000 |
1,003 |
+0.20% |
1,400 |
2023/12/29 |
1,000 |
1,002 |
998 |
1,001 |
+0.00% |
1,300 |
2023/12/28 |
998 |
1,003 |
998 |
1,001 |
+0.40% |
2,700 |
2023/12/27 |
1,000 |
1,001 |
996 |
997 |
-0.30% |
1,900 |
2023/12/26 |
1,000 |
1,003 |
1,000 |
1,000 |
+0.30% |
2,000 |
2023/12/25 |
1,000 |
1,000 |
997 |
997 |
-0.30% |
1,100 |
2023/12/22 |
998 |
1,000 |
998 |
1,000 |
+0.30% |
200 |
2023/12/21 |
999 |
999 |
997 |
997 |
+0.00% |
3,300 |
2023/12/20 |
996 |
1,000 |
995 |
997 |
+0.20% |
2,300 |
2023/12/19 |
997 |
998 |
994 |
995 |
-0.10% |
7,500 |
2023/12/18 |
997 |
998 |
996 |
996 |
+0.00% |
1,500 |
2023/12/15 |
1,002 |
1,002 |
995 |
996 |
-0.30% |
1,600 |
2023/12/14 |
999 |
1,000 |
999 |
999 |
-0.10% |
2,100 |
2023/12/13 |
998 |
1,000 |
998 |
1,000 |
+0.10% |
300 |
2023/12/12 |
1,003 |
1,003 |
997 |
999 |
-0.10% |
2,900 |
2023/12/11 |
1,000 |
1,000 |
995 |
1,000 |
+0.30% |
10,200 |
2023/12/8 |
996 |
1,000 |
996 |
997 |
+0.00% |
1,200 |
2023/12/7 |
998 |
1,000 |
997 |
997 |
-0.50% |
1,000 |
2023/12/6 |
1,000 |
1,004 |
995 |
1,002 |
+0.20% |
4,600 |
2023/12/5 |
1,001 |
1,002 |
1,000 |
1,000 |
-0.10% |
1,400 |
2023/12/4 |
1,000 |
1,001 |
999 |
1,001 |
+0.10% |
21,500 |
2023/12/1 |
999 |
1,001 |
999 |
1,000 |
+0.20% |
6,600 |
2023/11/30 |
996 |
999 |
994 |
998 |
+0.00% |
1,900 |
2023/11/29 |
998 |
998 |
998 |
998 |
+0.10% |
1,000 |
2023/11/28 |
996 |
997 |
996 |
997 |
+0.30% |
1,700 |
2023/11/27 |
1,000 |
1,000 |
992 |
994 |
-0.60% |
10,900 |
2023/11/24 |
998 |
1,000 |
998 |
1,000 |
+0.20% |
1,200 |
2023/11/22 |
999 |
1,000 |
998 |
998 |
-0.20% |
2,600 |
2023/11/21 |
999 |
1,000 |
997 |
1,000 |
+0.00% |
4,500 |
2023/11/20 |
1,000 |
1,000 |
998 |
1,000 |
+0.10% |
4,200 |
2023/11/17 |
1,000 |
1,000 |
998 |
999 |
+0.10% |
4,700 |
2023/11/16 |
1,000 |
1,000 |
997 |
998 |
-0.20% |
2,700 |
2023/11/15 |
997 |
1,000 |
997 |
1,000 |
+0.50% |
8,000 |
2023/11/14 |
992 |
995 |
992 |
995 |
-0.30% |
5,100 |
2023/11/13 |
999 |
999 |
998 |
998 |
-0.30% |
1,000 |
2023/11/10 |
1,000 |
1,001 |
1,000 |
1,001 |
-0.20% |
2,700 |
2023/11/9 |
1,000 |
1,003 |
999 |
1,003 |
+0.30% |
5,400 |
2023/11/8 |
1,005 |
1,005 |
1,000 |
1,000 |
-0.30% |
3,800 |
2023/11/7 |
1,025 |
1,025 |
999 |
1,003 |
+0.60% |
17,200 |
2023/11/6 |
998 |
998 |
996 |
997 |
+0.10% |
6,500 |
2023/11/2 |
994 |
997 |
994 |
996 |
+0.10% |
3,400 |
2023/11/1 |
1,000 |
1,000 |
995 |
995 |
-0.10% |
1,100 |
2023/10/31 |
996 |
996 |
996 |
996 |
+0.00% |
200 |
2023/10/30 |
996 |
1,001 |
995 |
996 |
+0.00% |
1,700 |
2023/10/27 |
1,000 |
1,002 |
993 |
996 |
-0.40% |
8,200 |
2023/10/26 |
1,001 |
1,001 |
1,000 |
1,000 |
-0.10% |
9,200 |
2023/10/25 |
1,000 |
1,004 |
999 |
1,001 |
+0.10% |
8,700 |
2023/10/24 |
1,000 |
1,000 |
998 |
1,000 |
+0.00% |
7,400 |
2023/10/23 |
1,004 |
1,004 |
1,000 |
1,000 |
+0.00% |
9,200 |
2023/10/20 |
1,000 |
1,000 |
1,000 |
1,000 |
+0.00% |
800 |
2023/10/19 |
1,000 |
1,002 |
999 |
1,000 |
+0.00% |
4,900 |
2023/10/18 |
1,000 |
1,000 |
999 |
1,000 |
+0.10% |
1,800 |
|