日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/24 |
1,097 |
1,101 |
1,084 |
1,092 |
-1.09% |
3,400 |
2024/4/23 |
1,119 |
1,127 |
1,103 |
1,104 |
-0.90% |
2,000 |
2024/4/22 |
1,094 |
1,114 |
1,094 |
1,114 |
+2.96% |
1,100 |
2024/4/19 |
1,112 |
1,116 |
1,082 |
1,082 |
-3.05% |
7,000 |
2024/4/18 |
1,110 |
1,145 |
1,110 |
1,116 |
+0.18% |
1,700 |
2024/4/17 |
1,121 |
1,121 |
1,100 |
1,114 |
-0.54% |
5,400 |
2024/4/16 |
1,130 |
1,137 |
1,117 |
1,120 |
-2.18% |
3,000 |
2024/4/15 |
1,140 |
1,146 |
1,130 |
1,145 |
+0.62% |
3,000 |
2024/4/12 |
1,161 |
1,166 |
1,132 |
1,138 |
-3.15% |
4,200 |
2024/4/11 |
1,164 |
1,180 |
1,149 |
1,175 |
-0.42% |
4,900 |
2024/4/10 |
1,190 |
1,193 |
1,163 |
1,180 |
+2.16% |
4,000 |
2024/4/9 |
1,118 |
1,155 |
1,118 |
1,155 |
+2.67% |
2,300 |
2024/4/8 |
1,119 |
1,125 |
1,110 |
1,125 |
+0.54% |
1,600 |
2024/4/5 |
1,133 |
1,135 |
1,100 |
1,119 |
-1.24% |
8,600 |
2024/4/4 |
1,134 |
1,155 |
1,132 |
1,133 |
-1.05% |
2,800 |
2024/4/3 |
1,176 |
1,176 |
1,145 |
1,145 |
-3.13% |
8,000 |
2024/4/2 |
1,200 |
1,200 |
1,167 |
1,182 |
+2.25% |
2,800 |
2024/4/1 |
1,180 |
1,180 |
1,155 |
1,156 |
-4.23% |
15,500 |
2024/3/29 |
1,216 |
1,230 |
1,201 |
1,207 |
-2.11% |
6,300 |
2024/3/28 |
1,261 |
1,275 |
1,231 |
1,233 |
-4.86% |
4,000 |
2024/3/27 |
1,301 |
1,310 |
1,293 |
1,296 |
+0.31% |
3,500 |
2024/3/26 |
1,315 |
1,334 |
1,282 |
1,292 |
-1.75% |
5,800 |
2024/3/25 |
1,314 |
1,349 |
1,277 |
1,315 |
-2.16% |
26,400 |
2024/3/22 |
1,265 |
1,400 |
1,240 |
1,344 |
+14.38% |
121,500 |
2024/3/21 |
1,195 |
1,195 |
1,170 |
1,175 |
+0.86% |
2,200 |
2024/3/19 |
1,179 |
1,179 |
1,160 |
1,165 |
-1.27% |
1,000 |
2024/3/18 |
1,166 |
1,196 |
1,166 |
1,180 |
+1.20% |
2,600 |
2024/3/15 |
1,153 |
1,172 |
1,152 |
1,166 |
-3.48% |
7,400 |
2024/3/14 |
1,191 |
1,208 |
1,172 |
1,208 |
+1.51% |
1,800 |
2024/3/13 |
1,225 |
1,230 |
1,190 |
1,190 |
-2.54% |
1,800 |
2024/3/12 |
1,197 |
1,221 |
1,168 |
1,221 |
+0.74% |
7,500 |
2024/3/11 |
1,252 |
1,252 |
1,164 |
1,212 |
-5.68% |
10,700 |
2024/3/8 |
1,327 |
1,327 |
1,285 |
1,285 |
-4.10% |
5,100 |
2024/3/7 |
1,399 |
1,450 |
1,302 |
1,340 |
-2.47% |
23,800 |
2024/3/6 |
1,380 |
1,389 |
1,333 |
1,374 |
+5.05% |
6,200 |
2024/3/5 |
1,370 |
1,370 |
1,305 |
1,308 |
-2.39% |
7,600 |
2024/3/4 |
1,300 |
1,340 |
1,266 |
1,340 |
+3.08% |
7,500 |
2024/3/1 |
1,343 |
1,399 |
1,290 |
1,300 |
-3.56% |
19,400 |
2024/2/29 |
1,263 |
1,348 |
1,232 |
1,348 |
+3.22% |
19,400 |
2024/2/28 |
1,169 |
1,408 |
1,164 |
1,306 |
+17.76% |
68,100 |
2024/2/27 |
1,171 |
1,171 |
1,109 |
1,109 |
-4.73% |
9,300 |
2024/2/26 |
1,140 |
1,240 |
1,109 |
1,164 |
+10.86% |
39,700 |
2024/2/22 |
1,079 |
1,098 |
1,021 |
1,050 |
-2.87% |
6,400 |
2024/2/21 |
1,045 |
1,100 |
1,045 |
1,081 |
+3.44% |
4,700 |
2024/2/20 |
1,030 |
1,118 |
1,028 |
1,045 |
+2.05% |
12,000 |
2024/2/19 |
1,027 |
1,034 |
1,005 |
1,024 |
-0.19% |
7,900 |
2024/2/16 |
1,035 |
1,035 |
1,024 |
1,026 |
-1.35% |
3,700 |
2024/2/15 |
1,059 |
1,059 |
1,037 |
1,040 |
-0.57% |
6,200 |
2024/2/14 |
1,067 |
1,067 |
1,038 |
1,046 |
-1.97% |
6,200 |
2024/2/13 |
1,070 |
1,070 |
1,065 |
1,067 |
-0.28% |
800 |
2024/2/9 |
1,106 |
1,106 |
1,070 |
1,070 |
-1.20% |
4,900 |
2024/2/8 |
1,083 |
1,083 |
1,083 |
1,083 |
-1.10% |
300 |
2024/2/7 |
1,111 |
1,111 |
1,092 |
1,095 |
+0.55% |
1,900 |
2024/2/6 |
1,120 |
1,120 |
1,075 |
1,089 |
-2.33% |
7,000 |
2024/2/5 |
1,100 |
1,115 |
1,089 |
1,115 |
+1.36% |
5,400 |
2024/2/2 |
1,080 |
1,105 |
1,080 |
1,100 |
+1.85% |
4,500 |
2024/2/1 |
1,097 |
1,099 |
1,080 |
1,080 |
-1.55% |
1,500 |
2024/1/31 |
1,097 |
1,097 |
1,069 |
1,097 |
-0.09% |
7,600 |
2024/1/30 |
1,071 |
1,098 |
1,070 |
1,098 |
+2.62% |
3,500 |
2024/1/29 |
1,100 |
1,109 |
1,070 |
1,070 |
-1.29% |
20,100 |
2024/1/26 |
1,060 |
1,095 |
1,060 |
1,084 |
+2.36% |
7,900 |
2024/1/25 |
1,052 |
1,059 |
1,052 |
1,059 |
+0.38% |
700 |
2024/1/24 |
1,063 |
1,063 |
1,055 |
1,055 |
-0.75% |
1,600 |
2024/1/23 |
1,079 |
1,079 |
1,063 |
1,063 |
-0.84% |
2,600 |
2024/1/22 |
1,079 |
1,080 |
1,066 |
1,072 |
+0.28% |
5,600 |
2024/1/19 |
1,063 |
1,069 |
1,053 |
1,069 |
+0.56% |
4,000 |
2024/1/18 |
1,051 |
1,068 |
1,051 |
1,063 |
+1.43% |
3,000 |
2024/1/17 |
1,053 |
1,066 |
1,048 |
1,048 |
-0.47% |
5,300 |
2024/1/16 |
1,060 |
1,060 |
1,053 |
1,053 |
-0.85% |
700 |
2024/1/15 |
1,060 |
1,069 |
1,057 |
1,062 |
+0.28% |
3,500 |
2024/1/12 |
1,059 |
1,060 |
1,039 |
1,059 |
+0.09% |
10,100 |
2024/1/11 |
1,044 |
1,074 |
1,043 |
1,058 |
+5.80% |
7,800 |
2024/1/10 |
1,020 |
1,020 |
1,000 |
1,000 |
-0.99% |
1,900 |
2024/1/9 |
1,003 |
1,018 |
1,003 |
1,010 |
+0.80% |
1,700 |
2024/1/5 |
1,002 |
1,002 |
1,002 |
1,002 |
-0.69% |
200 |
2024/1/4 |
996 |
1,020 |
992 |
1,009 |
+1.31% |
2,500 |
2023/12/29 |
1,000 |
1,000 |
996 |
996 |
-0.30% |
1,900 |
2023/12/28 |
1,024 |
1,025 |
999 |
999 |
-1.67% |
4,200 |
2023/12/27 |
1,016 |
1,016 |
1,016 |
1,016 |
+0.00% |
200 |
2023/12/26 |
1,017 |
1,025 |
1,011 |
1,016 |
-0.10% |
500 |
2023/12/25 |
1,020 |
1,025 |
1,005 |
1,017 |
-0.20% |
3,200 |
2023/12/22 |
1,020 |
1,020 |
1,015 |
1,019 |
+0.39% |
2,200 |
2023/12/21 |
1,020 |
1,020 |
1,015 |
1,015 |
+0.30% |
300 |
2023/12/20 |
1,030 |
1,030 |
1,012 |
1,012 |
-1.84% |
2,700 |
2023/12/19 |
1,036 |
1,042 |
1,012 |
1,031 |
+1.98% |
1,300 |
2023/12/18 |
1,003 |
1,018 |
994 |
1,011 |
+0.60% |
1,600 |
2023/12/15 |
1,005 |
1,005 |
1,005 |
1,005 |
-0.50% |
100 |
2023/12/14 |
1,010 |
1,010 |
1,010 |
1,010 |
+1.00% |
300 |
2023/12/13 |
1,014 |
1,014 |
991 |
1,000 |
-1.38% |
700 |
2023/12/12 |
1,014 |
1,018 |
992 |
1,014 |
+1.40% |
1,900 |
2023/12/11 |
1,007 |
1,016 |
1,000 |
1,000 |
+1.52% |
1,600 |
2023/12/8 |
990 |
990 |
982 |
985 |
+0.41% |
300 |
2023/12/7 |
1,006 |
1,006 |
981 |
981 |
-1.01% |
1,000 |
2023/12/6 |
987 |
991 |
987 |
991 |
+0.92% |
1,100 |
2023/12/5 |
1,002 |
1,002 |
982 |
982 |
-2.48% |
2,000 |
2023/12/4 |
1,020 |
1,020 |
1,007 |
1,007 |
-1.95% |
1,700 |
2023/12/1 |
1,038 |
1,038 |
1,019 |
1,027 |
+0.29% |
2,400 |
2023/11/30 |
1,010 |
1,024 |
1,002 |
1,024 |
+0.49% |
2,300 |
2023/11/29 |
1,013 |
1,022 |
1,005 |
1,019 |
+0.59% |
2,300 |
2023/11/28 |
1,042 |
1,042 |
1,009 |
1,013 |
-2.97% |
5,000 |
2023/11/27 |
1,008 |
1,046 |
995 |
1,044 |
+6.75% |
10,700 |
2023/11/24 |
960 |
983 |
960 |
978 |
+1.88% |
1,300 |
2023/11/22 |
975 |
975 |
960 |
960 |
-1.03% |
1,200 |
2023/11/21 |
956 |
979 |
956 |
970 |
-0.10% |
1,500 |
2023/11/20 |
973 |
973 |
958 |
971 |
+0.00% |
600 |
2023/11/17 |
961 |
971 |
957 |
971 |
+0.10% |
1,100 |
2023/11/16 |
969 |
970 |
965 |
970 |
-0.41% |
600 |
2023/11/15 |
943 |
974 |
943 |
974 |
+4.73% |
6,000 |
2023/11/14 |
939 |
939 |
930 |
930 |
-0.96% |
1,300 |
2023/11/13 |
939 |
939 |
939 |
939 |
+0.11% |
200 |
2023/11/9 |
938 |
938 |
938 |
938 |
+0.11% |
1,200 |
2023/11/8 |
955 |
955 |
935 |
937 |
-1.99% |
2,400 |
2023/11/7 |
956 |
956 |
956 |
956 |
+0.00% |
100 |
2023/11/6 |
950 |
965 |
950 |
956 |
+0.74% |
2,800 |
2023/11/2 |
938 |
953 |
937 |
949 |
+2.82% |
3,200 |
2023/11/1 |
910 |
928 |
910 |
923 |
-0.22% |
600 |
2023/10/31 |
918 |
925 |
910 |
925 |
+0.76% |
900 |
2023/10/30 |
910 |
925 |
910 |
918 |
-1.40% |
3,400 |
2023/10/27 |
922 |
965 |
921 |
931 |
-1.27% |
6,500 |
2023/10/26 |
946 |
946 |
924 |
943 |
-0.32% |
1,700 |
2023/10/25 |
920 |
949 |
920 |
946 |
+3.16% |
1,700 |
2023/10/24 |
920 |
920 |
917 |
917 |
-0.33% |
1,300 |
2023/10/23 |
932 |
937 |
920 |
920 |
-1.71% |
3,300 |
|