日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/24 |
1,130 |
1,137 |
1,119 |
1,120 |
-1.23% |
2,300 |
2024/4/23 |
1,125 |
1,144 |
1,117 |
1,134 |
+1.07% |
2,000 |
2024/4/22 |
1,132 |
1,132 |
1,119 |
1,122 |
-1.06% |
5,000 |
2024/4/19 |
1,146 |
1,154 |
1,128 |
1,134 |
-1.13% |
9,700 |
2024/4/18 |
1,140 |
1,150 |
1,140 |
1,147 |
-0.17% |
5,500 |
2024/4/17 |
1,130 |
1,155 |
1,118 |
1,149 |
+1.68% |
12,700 |
2024/4/16 |
1,126 |
1,141 |
1,112 |
1,130 |
-0.62% |
6,000 |
2024/4/15 |
1,127 |
1,153 |
1,111 |
1,137 |
-0.79% |
5,000 |
2024/4/12 |
1,147 |
1,149 |
1,132 |
1,146 |
+0.53% |
7,100 |
2024/4/11 |
1,127 |
1,150 |
1,123 |
1,140 |
+0.80% |
6,600 |
2024/4/10 |
1,128 |
1,151 |
1,128 |
1,131 |
-1.31% |
2,200 |
2024/4/9 |
1,143 |
1,154 |
1,130 |
1,146 |
-0.17% |
10,700 |
2024/4/8 |
1,135 |
1,158 |
1,131 |
1,148 |
+1.23% |
7,100 |
2024/4/5 |
1,131 |
1,143 |
1,127 |
1,134 |
-1.31% |
3,800 |
2024/4/4 |
1,123 |
1,150 |
1,123 |
1,149 |
+2.50% |
4,500 |
2024/4/3 |
1,105 |
1,140 |
1,100 |
1,121 |
+1.17% |
13,800 |
2024/4/2 |
1,155 |
1,160 |
1,096 |
1,108 |
-4.07% |
36,900 |
2024/4/1 |
1,170 |
1,170 |
1,135 |
1,155 |
-0.77% |
15,000 |
2024/3/29 |
1,122 |
1,164 |
1,122 |
1,164 |
+3.84% |
15,900 |
2024/3/28 |
1,145 |
1,145 |
1,121 |
1,121 |
-2.10% |
3,300 |
2024/3/27 |
1,162 |
1,162 |
1,130 |
1,145 |
-1.29% |
6,900 |
2024/3/26 |
1,128 |
1,161 |
1,128 |
1,160 |
+2.93% |
18,800 |
2024/3/25 |
1,132 |
1,137 |
1,124 |
1,127 |
-0.79% |
4,600 |
2024/3/22 |
1,139 |
1,139 |
1,121 |
1,136 |
+0.26% |
5,900 |
2024/3/21 |
1,122 |
1,140 |
1,122 |
1,133 |
+2.07% |
11,100 |
2024/3/19 |
1,088 |
1,130 |
1,070 |
1,110 |
+2.40% |
19,500 |
2024/3/18 |
1,080 |
1,127 |
1,080 |
1,084 |
+0.37% |
16,500 |
2024/3/15 |
1,089 |
1,095 |
1,080 |
1,080 |
-2.00% |
8,300 |
2024/3/14 |
1,080 |
1,108 |
1,080 |
1,102 |
-0.72% |
7,400 |
2024/3/13 |
1,115 |
1,120 |
1,092 |
1,110 |
+0.27% |
6,700 |
2024/3/12 |
1,066 |
1,115 |
1,066 |
1,107 |
+3.85% |
8,700 |
2024/3/11 |
1,092 |
1,107 |
1,066 |
1,066 |
-4.99% |
12,800 |
2024/3/8 |
1,164 |
1,164 |
1,099 |
1,122 |
-3.69% |
31,300 |
2024/3/7 |
1,089 |
1,175 |
1,089 |
1,165 |
+6.98% |
71,300 |
2024/3/6 |
1,043 |
1,097 |
1,043 |
1,089 |
+4.41% |
51,600 |
2024/3/5 |
1,042 |
1,050 |
1,038 |
1,043 |
-0.67% |
5,300 |
2024/3/4 |
1,063 |
1,063 |
1,050 |
1,050 |
-1.22% |
9,600 |
2024/3/1 |
1,050 |
1,063 |
1,048 |
1,063 |
+1.33% |
10,200 |
2024/2/29 |
1,045 |
1,058 |
1,042 |
1,049 |
+0.29% |
4,500 |
2024/2/28 |
1,055 |
1,059 |
1,038 |
1,046 |
-0.85% |
6,300 |
2024/2/27 |
1,062 |
1,062 |
1,051 |
1,055 |
-0.28% |
6,900 |
2024/2/26 |
1,062 |
1,067 |
1,055 |
1,058 |
-0.19% |
9,200 |
2024/2/22 |
1,064 |
1,067 |
1,057 |
1,060 |
+0.38% |
11,500 |
2024/2/21 |
1,063 |
1,073 |
1,056 |
1,056 |
-0.66% |
20,000 |
2024/2/20 |
1,040 |
1,067 |
1,040 |
1,063 |
+2.51% |
42,400 |
2024/2/19 |
1,028 |
1,037 |
1,025 |
1,037 |
+1.67% |
12,300 |
2024/2/16 |
1,016 |
1,027 |
1,014 |
1,020 |
+0.39% |
15,400 |
2024/2/15 |
1,009 |
1,017 |
1,005 |
1,016 |
+1.09% |
11,900 |
2024/2/14 |
1,006 |
1,012 |
1,003 |
1,005 |
-0.10% |
15,300 |
2024/2/13 |
1,002 |
1,022 |
1,001 |
1,006 |
+0.40% |
53,900 |
2024/2/9 |
1,030 |
1,030 |
1,000 |
1,002 |
-2.72% |
23,900 |
2024/2/8 |
1,033 |
1,033 |
1,021 |
1,030 |
-0.29% |
5,800 |
2024/2/7 |
1,031 |
1,036 |
1,025 |
1,033 |
+0.78% |
12,500 |
2024/2/6 |
1,030 |
1,030 |
1,021 |
1,025 |
-0.49% |
8,500 |
2024/2/5 |
1,030 |
1,030 |
1,023 |
1,030 |
+0.49% |
7,700 |
2024/2/2 |
1,013 |
1,032 |
1,010 |
1,025 |
+2.19% |
34,400 |
2024/2/1 |
1,007 |
1,012 |
998 |
1,003 |
-0.69% |
9,600 |
2024/1/31 |
1,005 |
1,010 |
998 |
1,010 |
+0.60% |
12,100 |
2024/1/30 |
997 |
1,006 |
997 |
1,004 |
+1.11% |
9,500 |
2024/1/29 |
994 |
996 |
989 |
993 |
+0.91% |
11,800 |
2024/1/26 |
987 |
987 |
981 |
984 |
-0.20% |
8,900 |
2024/1/25 |
986 |
990 |
983 |
986 |
+0.00% |
9,100 |
2024/1/24 |
982 |
987 |
982 |
986 |
+0.20% |
9,000 |
2024/1/23 |
991 |
993 |
984 |
984 |
-0.61% |
16,000 |
2024/1/22 |
988 |
995 |
982 |
990 |
+0.20% |
24,500 |
2024/1/19 |
977 |
988 |
976 |
988 |
+0.82% |
13,600 |
2024/1/18 |
977 |
981 |
973 |
980 |
+0.20% |
8,200 |
2024/1/17 |
987 |
990 |
976 |
978 |
-1.01% |
15,600 |
2024/1/16 |
990 |
991 |
985 |
988 |
-0.20% |
9,500 |
2024/1/15 |
985 |
990 |
984 |
990 |
+0.51% |
11,600 |
2024/1/12 |
987 |
990 |
983 |
985 |
-0.20% |
8,900 |
2024/1/11 |
985 |
989 |
985 |
987 |
+0.30% |
14,000 |
2024/1/10 |
988 |
988 |
982 |
984 |
+0.10% |
9,700 |
2024/1/9 |
980 |
989 |
979 |
983 |
+0.20% |
13,700 |
2024/1/5 |
980 |
983 |
980 |
981 |
-0.10% |
5,200 |
2024/1/4 |
976 |
982 |
972 |
982 |
+0.20% |
6,800 |
2023/12/29 |
981 |
985 |
980 |
980 |
-0.10% |
7,300 |
2023/12/28 |
976 |
983 |
972 |
981 |
+0.82% |
8,700 |
2023/12/27 |
972 |
977 |
964 |
973 |
+0.10% |
4,900 |
2023/12/26 |
972 |
976 |
971 |
972 |
+0.00% |
11,800 |
2023/12/25 |
964 |
974 |
963 |
972 |
+0.62% |
10,400 |
2023/12/22 |
974 |
974 |
965 |
966 |
-0.82% |
9,300 |
2023/12/21 |
970 |
974 |
968 |
974 |
+0.10% |
13,100 |
2023/12/20 |
969 |
975 |
965 |
973 |
+0.41% |
8,600 |
2023/12/19 |
963 |
973 |
963 |
969 |
+0.73% |
5,800 |
2023/12/18 |
961 |
972 |
958 |
962 |
+0.21% |
24,500 |
2023/12/15 |
975 |
975 |
960 |
960 |
-1.13% |
15,100 |
2023/12/14 |
990 |
990 |
967 |
971 |
-1.42% |
9,100 |
2023/12/13 |
988 |
993 |
983 |
985 |
-0.30% |
7,600 |
2023/12/12 |
995 |
1,000 |
987 |
988 |
-0.60% |
6,300 |
2023/12/11 |
998 |
1,000 |
990 |
994 |
-0.10% |
9,300 |
2023/12/8 |
997 |
997 |
988 |
995 |
-0.20% |
5,700 |
2023/12/7 |
1,001 |
1,005 |
997 |
997 |
-0.40% |
1,900 |
2023/12/6 |
995 |
1,007 |
995 |
1,001 |
+0.60% |
1,700 |
2023/12/5 |
1,006 |
1,007 |
995 |
995 |
-1.09% |
17,900 |
2023/12/4 |
1,018 |
1,018 |
1,006 |
1,006 |
-0.40% |
1,800 |
2023/12/1 |
1,008 |
1,015 |
1,006 |
1,010 |
+0.20% |
7,000 |
2023/11/30 |
1,010 |
1,018 |
1,005 |
1,008 |
-0.40% |
11,300 |
2023/11/29 |
1,015 |
1,015 |
1,003 |
1,012 |
+0.30% |
4,800 |
2023/11/28 |
1,006 |
1,018 |
1,006 |
1,009 |
-0.49% |
1,900 |
2023/11/27 |
1,017 |
1,024 |
1,011 |
1,014 |
-0.20% |
6,800 |
2023/11/24 |
1,019 |
1,025 |
1,013 |
1,016 |
-0.29% |
12,300 |
2023/11/22 |
1,001 |
1,021 |
1,001 |
1,019 |
+1.39% |
21,200 |
2023/11/21 |
997 |
1,012 |
995 |
1,005 |
+1.31% |
10,300 |
2023/11/20 |
992 |
998 |
985 |
992 |
+0.00% |
5,100 |
2023/11/17 |
985 |
996 |
982 |
992 |
+0.71% |
3,900 |
2023/11/16 |
989 |
989 |
980 |
985 |
-0.51% |
4,300 |
2023/11/15 |
995 |
998 |
981 |
990 |
+0.61% |
5,500 |
2023/11/14 |
981 |
985 |
980 |
984 |
+0.51% |
4,700 |
2023/11/13 |
982 |
985 |
976 |
979 |
-0.61% |
11,000 |
2023/11/10 |
980 |
1,015 |
960 |
985 |
-1.89% |
68,600 |
2023/11/9 |
1,007 |
1,007 |
986 |
1,004 |
+1.01% |
8,900 |
2023/11/8 |
1,023 |
1,025 |
982 |
994 |
-2.74% |
54,200 |
2023/11/7 |
1,013 |
1,028 |
1,013 |
1,022 |
+0.39% |
6,100 |
2023/11/6 |
1,022 |
1,025 |
1,016 |
1,018 |
+0.00% |
9,500 |
2023/11/2 |
1,018 |
1,025 |
961 |
1,018 |
+0.59% |
47,600 |
2023/11/1 |
1,015 |
1,017 |
1,006 |
1,012 |
+0.20% |
6,300 |
2023/10/31 |
1,021 |
1,021 |
1,007 |
1,010 |
-1.75% |
8,000 |
2023/10/30 |
994 |
1,029 |
987 |
1,028 |
+3.42% |
21,300 |
2023/10/27 |
984 |
994 |
982 |
994 |
+1.02% |
3,000 |
2023/10/26 |
988 |
1,000 |
984 |
984 |
-1.40% |
10,800 |
2023/10/25 |
996 |
1,008 |
992 |
998 |
+0.71% |
6,500 |
2023/10/24 |
985 |
1,010 |
966 |
991 |
+0.81% |
8,900 |
|