日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
1,077 |
1,083 |
1,071 |
1,071 |
-1.29% |
12,200 |
2024/4/18 |
1,083 |
1,089 |
1,074 |
1,085 |
-0.37% |
7,200 |
2024/4/17 |
1,075 |
1,095 |
1,074 |
1,089 |
+1.40% |
12,700 |
2024/4/16 |
1,087 |
1,088 |
1,074 |
1,074 |
-1.20% |
13,800 |
2024/4/15 |
1,090 |
1,098 |
1,084 |
1,087 |
+0.00% |
10,500 |
2024/4/12 |
1,098 |
1,098 |
1,077 |
1,087 |
-0.73% |
19,100 |
2024/4/11 |
1,093 |
1,099 |
1,090 |
1,095 |
+0.37% |
16,100 |
2024/4/10 |
1,085 |
1,091 |
1,082 |
1,091 |
+0.55% |
11,200 |
2024/4/9 |
1,080 |
1,085 |
1,078 |
1,085 |
+0.74% |
9,100 |
2024/4/8 |
1,070 |
1,077 |
1,067 |
1,077 |
+0.94% |
10,700 |
2024/4/5 |
1,060 |
1,067 |
1,060 |
1,067 |
+0.47% |
9,400 |
2024/4/4 |
1,064 |
1,065 |
1,060 |
1,062 |
-0.19% |
8,200 |
2024/4/3 |
1,058 |
1,065 |
1,056 |
1,064 |
+0.47% |
11,400 |
2024/4/2 |
1,060 |
1,064 |
1,056 |
1,059 |
+0.00% |
13,100 |
2024/4/1 |
1,060 |
1,066 |
1,056 |
1,059 |
+0.09% |
21,200 |
2024/3/29 |
1,063 |
1,071 |
1,057 |
1,058 |
+0.19% |
15,900 |
2024/3/28 |
1,055 |
1,063 |
1,045 |
1,056 |
-0.38% |
18,400 |
2024/3/27 |
1,061 |
1,064 |
1,052 |
1,060 |
+0.09% |
13,100 |
2024/3/26 |
1,062 |
1,065 |
1,054 |
1,059 |
-0.28% |
12,200 |
2024/3/25 |
1,075 |
1,075 |
1,056 |
1,062 |
+0.19% |
12,300 |
2024/3/22 |
1,045 |
1,067 |
1,040 |
1,060 |
-0.28% |
29,200 |
2024/3/21 |
1,078 |
1,081 |
1,063 |
1,063 |
-1.67% |
25,100 |
2024/3/19 |
1,066 |
1,084 |
1,055 |
1,081 |
+2.08% |
27,000 |
2024/3/18 |
1,097 |
1,099 |
1,040 |
1,059 |
-0.38% |
61,200 |
2024/3/15 |
1,026 |
1,184 |
1,022 |
1,063 |
+3.71% |
241,600 |
2024/3/14 |
1,020 |
1,029 |
1,019 |
1,025 |
+0.29% |
6,500 |
2024/3/13 |
1,025 |
1,025 |
1,020 |
1,022 |
+0.00% |
3,600 |
2024/3/12 |
1,012 |
1,024 |
1,012 |
1,022 |
+0.79% |
6,900 |
2024/3/11 |
1,025 |
1,025 |
1,012 |
1,014 |
-0.88% |
13,900 |
2024/3/8 |
1,025 |
1,026 |
1,022 |
1,023 |
-0.39% |
4,100 |
2024/3/7 |
1,025 |
1,027 |
1,020 |
1,027 |
+0.20% |
9,000 |
2024/3/6 |
1,027 |
1,027 |
1,020 |
1,025 |
-0.19% |
8,700 |
2024/3/5 |
1,018 |
1,031 |
1,016 |
1,027 |
+0.88% |
10,400 |
2024/3/4 |
1,015 |
1,021 |
1,014 |
1,018 |
-0.29% |
8,300 |
2024/3/1 |
1,016 |
1,026 |
1,010 |
1,021 |
+0.69% |
13,100 |
2024/2/29 |
1,022 |
1,022 |
1,007 |
1,014 |
-0.88% |
16,700 |
2024/2/28 |
1,030 |
1,032 |
1,023 |
1,023 |
-0.29% |
17,500 |
2024/2/27 |
1,022 |
1,029 |
1,021 |
1,026 |
+0.29% |
9,700 |
2024/2/26 |
1,037 |
1,037 |
1,022 |
1,023 |
-0.39% |
9,600 |
2024/2/22 |
1,030 |
1,030 |
1,022 |
1,027 |
-0.39% |
8,300 |
2024/2/21 |
1,034 |
1,034 |
1,030 |
1,031 |
-0.29% |
7,200 |
2024/2/20 |
1,030 |
1,034 |
1,030 |
1,034 |
+0.29% |
5,800 |
2024/2/19 |
1,035 |
1,037 |
1,031 |
1,031 |
+0.49% |
9,400 |
2024/2/16 |
1,019 |
1,026 |
1,017 |
1,026 |
+0.79% |
11,400 |
2024/2/15 |
1,016 |
1,020 |
1,015 |
1,018 |
+0.49% |
4,300 |
2024/2/14 |
1,004 |
1,015 |
1,004 |
1,013 |
+0.90% |
13,500 |
2024/2/13 |
1,008 |
1,008 |
1,003 |
1,004 |
+0.10% |
5,600 |
2024/2/9 |
1,002 |
1,003 |
1,000 |
1,003 |
-0.10% |
9,500 |
2024/2/8 |
1,010 |
1,010 |
1,003 |
1,004 |
-0.50% |
7,700 |
2024/2/7 |
1,009 |
1,010 |
1,005 |
1,009 |
+0.30% |
6,200 |
2024/2/6 |
1,007 |
1,008 |
1,005 |
1,006 |
+0.00% |
5,500 |
2024/2/5 |
1,008 |
1,008 |
1,001 |
1,006 |
+0.10% |
12,800 |
2024/2/2 |
1,002 |
1,005 |
1,002 |
1,005 |
+0.20% |
2,300 |
2024/2/1 |
1,003 |
1,005 |
1,001 |
1,003 |
+0.20% |
5,200 |
2024/1/31 |
1,001 |
1,003 |
1,001 |
1,001 |
+0.00% |
3,700 |
2024/1/30 |
1,003 |
1,004 |
1,001 |
1,001 |
-0.20% |
3,200 |
2024/1/29 |
1,003 |
1,005 |
1,001 |
1,003 |
+0.20% |
5,700 |
2024/1/26 |
1,001 |
1,003 |
1,000 |
1,001 |
+0.00% |
6,600 |
2024/1/25 |
1,005 |
1,005 |
1,001 |
1,001 |
-0.10% |
3,300 |
2024/1/24 |
1,001 |
1,005 |
1,000 |
1,002 |
+0.00% |
5,700 |
2024/1/23 |
1,001 |
1,004 |
1,000 |
1,002 |
+0.10% |
6,400 |
2024/1/22 |
1,005 |
1,005 |
1,001 |
1,001 |
+0.10% |
6,200 |
2024/1/19 |
1,004 |
1,005 |
1,000 |
1,000 |
-0.30% |
9,700 |
2024/1/18 |
1,000 |
1,005 |
1,000 |
1,003 |
+0.20% |
4,300 |
2024/1/17 |
1,005 |
1,007 |
1,001 |
1,001 |
-0.20% |
9,600 |
2024/1/16 |
1,004 |
1,005 |
1,002 |
1,003 |
-0.10% |
6,000 |
2024/1/15 |
1,001 |
1,005 |
1,001 |
1,004 |
+0.30% |
7,600 |
2024/1/12 |
1,006 |
1,006 |
1,001 |
1,001 |
-0.30% |
8,000 |
2024/1/11 |
1,008 |
1,008 |
1,004 |
1,004 |
-0.20% |
5,600 |
2024/1/10 |
1,002 |
1,008 |
1,002 |
1,006 |
+0.30% |
5,000 |
2024/1/9 |
1,003 |
1,009 |
1,003 |
1,003 |
+0.00% |
7,200 |
2024/1/5 |
1,001 |
1,008 |
1,000 |
1,003 |
+0.00% |
4,400 |
2024/1/4 |
1,004 |
1,009 |
999 |
1,003 |
+0.70% |
10,800 |
2023/12/29 |
990 |
997 |
989 |
996 |
+0.81% |
6,700 |
2023/12/28 |
970 |
993 |
970 |
988 |
+1.44% |
9,700 |
2023/12/27 |
983 |
984 |
970 |
974 |
-1.32% |
37,000 |
2023/12/26 |
997 |
998 |
983 |
987 |
-1.00% |
24,600 |
2023/12/25 |
1,000 |
1,000 |
996 |
997 |
-0.50% |
9,900 |
2023/12/22 |
1,002 |
1,005 |
1,000 |
1,002 |
+0.00% |
8,300 |
2023/12/21 |
1,000 |
1,005 |
998 |
1,002 |
+0.40% |
10,300 |
2023/12/20 |
995 |
1,002 |
995 |
998 |
+0.30% |
6,200 |
2023/12/19 |
999 |
1,004 |
995 |
995 |
-0.40% |
11,500 |
2023/12/18 |
1,002 |
1,029 |
995 |
999 |
-0.30% |
17,100 |
2023/12/15 |
995 |
1,004 |
982 |
1,002 |
+0.40% |
30,700 |
2023/12/14 |
1,050 |
1,085 |
980 |
998 |
-3.01% |
130,800 |
2023/12/13 |
1,013 |
1,035 |
1,013 |
1,029 |
+1.28% |
22,000 |
2023/12/12 |
1,015 |
1,020 |
1,013 |
1,016 |
+0.20% |
8,100 |
2023/12/11 |
1,013 |
1,019 |
1,010 |
1,014 |
+0.20% |
9,700 |
2023/12/8 |
1,011 |
1,018 |
1,011 |
1,012 |
+0.10% |
5,300 |
2023/12/7 |
1,012 |
1,016 |
1,011 |
1,011 |
-0.20% |
8,200 |
2023/12/6 |
1,015 |
1,019 |
1,012 |
1,013 |
-0.20% |
6,600 |
2023/12/5 |
1,020 |
1,021 |
1,011 |
1,015 |
-0.68% |
5,200 |
2023/12/4 |
1,019 |
1,023 |
1,018 |
1,022 |
+0.39% |
2,700 |
2023/12/1 |
1,025 |
1,027 |
1,018 |
1,018 |
-0.59% |
4,700 |
2023/11/30 |
1,021 |
1,026 |
1,020 |
1,024 |
-0.39% |
2,100 |
2023/11/29 |
1,030 |
1,030 |
1,022 |
1,028 |
-0.19% |
2,800 |
2023/11/28 |
1,030 |
1,030 |
1,021 |
1,030 |
+0.00% |
3,400 |
2023/11/27 |
1,034 |
1,034 |
1,025 |
1,030 |
+0.10% |
4,700 |
2023/11/24 |
1,030 |
1,039 |
1,026 |
1,029 |
-0.10% |
6,000 |
2023/11/22 |
1,028 |
1,040 |
1,025 |
1,030 |
-0.19% |
5,600 |
2023/11/21 |
1,030 |
1,041 |
1,026 |
1,032 |
+0.58% |
9,500 |
2023/11/20 |
1,018 |
1,028 |
1,018 |
1,026 |
+0.79% |
4,900 |
2023/11/17 |
1,010 |
1,018 |
1,010 |
1,018 |
+0.39% |
4,700 |
2023/11/16 |
1,009 |
1,014 |
1,009 |
1,014 |
+0.30% |
3,900 |
2023/11/15 |
1,010 |
1,014 |
1,007 |
1,011 |
+0.30% |
7,000 |
2023/11/14 |
1,008 |
1,010 |
1,006 |
1,008 |
-0.20% |
4,200 |
2023/11/13 |
1,019 |
1,019 |
1,008 |
1,010 |
-0.49% |
6,100 |
2023/11/10 |
1,015 |
1,015 |
1,008 |
1,015 |
+0.00% |
3,400 |
2023/11/9 |
1,009 |
1,015 |
1,008 |
1,015 |
-0.20% |
4,100 |
2023/11/8 |
1,023 |
1,023 |
1,010 |
1,017 |
-0.59% |
5,500 |
2023/11/7 |
1,023 |
1,039 |
1,022 |
1,023 |
-0.49% |
5,200 |
2023/11/6 |
1,029 |
1,032 |
1,018 |
1,028 |
+0.39% |
6,300 |
2023/11/2 |
1,035 |
1,041 |
1,017 |
1,024 |
-1.06% |
12,300 |
2023/11/1 |
1,033 |
1,040 |
1,033 |
1,035 |
+0.19% |
5,900 |
2023/10/31 |
1,027 |
1,048 |
1,025 |
1,033 |
-0.67% |
13,000 |
2023/10/30 |
1,055 |
1,055 |
1,000 |
1,040 |
-5.11% |
18,900 |
2023/10/27 |
1,098 |
1,102 |
1,089 |
1,096 |
+0.74% |
25,300 |
2023/10/26 |
1,100 |
1,100 |
1,088 |
1,088 |
-1.00% |
11,000 |
2023/10/25 |
1,098 |
1,103 |
1,092 |
1,099 |
+1.48% |
10,000 |
2023/10/24 |
1,100 |
1,103 |
1,083 |
1,083 |
-1.10% |
19,900 |
2023/10/23 |
1,112 |
1,115 |
1,092 |
1,095 |
-2.32% |
19,100 |
2023/10/20 |
1,126 |
1,126 |
1,116 |
1,121 |
-0.09% |
5,300 |
2023/10/19 |
1,123 |
1,124 |
1,111 |
1,122 |
+0.36% |
11,800 |
|