日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
1,317 |
1,335 |
1,317 |
1,324 |
+0.61% |
3,900 |
2024/4/17 |
1,360 |
1,360 |
1,316 |
1,316 |
-1.05% |
14,200 |
2024/4/16 |
1,289 |
1,343 |
1,283 |
1,330 |
+3.26% |
14,400 |
2024/4/15 |
1,267 |
1,288 |
1,254 |
1,288 |
+1.66% |
6,800 |
2024/4/12 |
1,250 |
1,278 |
1,250 |
1,267 |
+0.88% |
5,000 |
2024/4/11 |
1,258 |
1,261 |
1,248 |
1,256 |
-0.08% |
3,100 |
2024/4/10 |
1,246 |
1,258 |
1,240 |
1,257 |
+1.53% |
7,300 |
2024/4/9 |
1,235 |
1,243 |
1,232 |
1,238 |
+0.24% |
5,700 |
2024/4/8 |
1,241 |
1,241 |
1,226 |
1,235 |
+0.49% |
3,900 |
2024/4/5 |
1,200 |
1,229 |
1,195 |
1,229 |
+1.57% |
7,800 |
2024/4/4 |
1,199 |
1,210 |
1,195 |
1,210 |
+1.34% |
8,000 |
2024/4/3 |
1,174 |
1,194 |
1,171 |
1,194 |
+0.84% |
3,600 |
2024/4/2 |
1,197 |
1,197 |
1,182 |
1,184 |
-0.34% |
4,800 |
2024/4/1 |
1,200 |
1,200 |
1,183 |
1,188 |
-0.17% |
11,700 |
2024/3/29 |
1,185 |
1,192 |
1,168 |
1,190 |
+0.59% |
9,500 |
2024/3/28 |
1,156 |
1,184 |
1,153 |
1,183 |
+2.42% |
9,700 |
2024/3/27 |
1,172 |
1,178 |
1,155 |
1,155 |
+1.14% |
13,000 |
2024/3/26 |
1,153 |
1,163 |
1,141 |
1,142 |
-0.61% |
7,200 |
2024/3/25 |
1,150 |
1,155 |
1,130 |
1,149 |
+1.68% |
18,200 |
2024/3/22 |
1,138 |
1,138 |
1,130 |
1,130 |
+0.00% |
1,900 |
2024/3/21 |
1,132 |
1,133 |
1,127 |
1,130 |
+1.16% |
2,200 |
2024/3/19 |
1,112 |
1,126 |
1,105 |
1,117 |
+0.45% |
3,300 |
2024/3/18 |
1,115 |
1,115 |
1,110 |
1,112 |
-0.63% |
1,900 |
2024/3/15 |
1,115 |
1,120 |
1,110 |
1,119 |
+1.27% |
1,800 |
2024/3/14 |
1,122 |
1,122 |
1,101 |
1,105 |
+0.64% |
400 |
2024/3/13 |
1,104 |
1,104 |
1,098 |
1,098 |
-0.72% |
900 |
2024/3/12 |
1,104 |
1,106 |
1,082 |
1,106 |
+0.45% |
3,100 |
2024/3/11 |
1,106 |
1,115 |
1,100 |
1,101 |
-0.45% |
1,900 |
2024/3/8 |
1,117 |
1,125 |
1,092 |
1,106 |
-0.90% |
5,900 |
2024/3/7 |
1,115 |
1,129 |
1,115 |
1,116 |
+0.09% |
2,400 |
2024/3/6 |
1,119 |
1,127 |
1,114 |
1,115 |
-0.36% |
2,500 |
2024/3/5 |
1,140 |
1,140 |
1,119 |
1,119 |
-1.32% |
1,900 |
2024/3/4 |
1,140 |
1,142 |
1,112 |
1,134 |
+1.52% |
6,100 |
2024/3/1 |
1,115 |
1,117 |
1,111 |
1,117 |
+0.36% |
1,300 |
2024/2/29 |
1,116 |
1,116 |
1,106 |
1,113 |
+0.00% |
2,300 |
2024/2/28 |
1,100 |
1,113 |
1,100 |
1,113 |
+1.18% |
1,900 |
2024/2/27 |
1,108 |
1,108 |
1,100 |
1,100 |
+0.00% |
1,000 |
2024/2/26 |
1,099 |
1,105 |
1,099 |
1,100 |
+0.92% |
2,900 |
2024/2/22 |
1,081 |
1,100 |
1,081 |
1,090 |
+0.83% |
1,400 |
2024/2/21 |
1,078 |
1,081 |
1,078 |
1,081 |
+0.56% |
600 |
2024/2/20 |
1,070 |
1,100 |
1,070 |
1,075 |
+1.51% |
2,800 |
2024/2/19 |
1,056 |
1,060 |
1,056 |
1,059 |
+0.47% |
1,100 |
2024/2/16 |
1,052 |
1,064 |
1,052 |
1,054 |
+0.29% |
4,100 |
2024/2/15 |
1,089 |
1,089 |
1,051 |
1,051 |
-2.95% |
4,000 |
2024/2/14 |
1,061 |
1,091 |
1,061 |
1,083 |
+0.46% |
1,600 |
2024/2/13 |
1,104 |
1,104 |
1,068 |
1,078 |
-0.65% |
4,900 |
2024/2/9 |
1,110 |
1,110 |
1,085 |
1,085 |
-2.25% |
2,400 |
2024/2/8 |
1,139 |
1,139 |
1,110 |
1,110 |
-0.89% |
2,300 |
2024/2/7 |
1,087 |
1,145 |
1,086 |
1,120 |
+3.04% |
21,100 |
2024/2/6 |
1,101 |
1,101 |
1,082 |
1,087 |
-2.07% |
8,600 |
2024/2/5 |
1,140 |
1,149 |
1,098 |
1,110 |
-2.80% |
10,700 |
2024/2/2 |
1,141 |
1,153 |
1,121 |
1,142 |
+0.18% |
2,200 |
2024/2/1 |
1,138 |
1,141 |
1,133 |
1,140 |
-0.78% |
2,500 |
2024/1/31 |
1,156 |
1,160 |
1,139 |
1,149 |
-0.35% |
5,400 |
2024/1/30 |
1,130 |
1,168 |
1,130 |
1,153 |
+2.85% |
7,100 |
2024/1/29 |
1,114 |
1,134 |
1,105 |
1,121 |
+2.28% |
9,900 |
2024/1/26 |
1,095 |
1,107 |
1,091 |
1,096 |
+0.09% |
4,800 |
2024/1/25 |
1,095 |
1,109 |
1,088 |
1,095 |
+0.09% |
5,800 |
2024/1/24 |
1,051 |
1,105 |
1,051 |
1,094 |
+4.19% |
17,300 |
2024/1/23 |
1,070 |
1,076 |
1,050 |
1,050 |
-1.78% |
5,400 |
2024/1/22 |
1,048 |
1,069 |
1,048 |
1,069 |
+2.00% |
4,400 |
2024/1/19 |
1,039 |
1,048 |
1,031 |
1,048 |
+0.87% |
1,400 |
2024/1/18 |
1,035 |
1,039 |
1,030 |
1,039 |
-0.86% |
1,000 |
2024/1/17 |
1,054 |
1,057 |
1,031 |
1,048 |
+0.00% |
3,800 |
2024/1/16 |
1,048 |
1,053 |
1,042 |
1,048 |
-0.66% |
1,200 |
2024/1/15 |
1,065 |
1,065 |
1,041 |
1,055 |
-0.38% |
3,700 |
2024/1/12 |
1,049 |
1,059 |
1,043 |
1,059 |
+1.34% |
6,000 |
2024/1/11 |
1,052 |
1,054 |
1,042 |
1,045 |
-0.57% |
2,800 |
2024/1/10 |
1,050 |
1,067 |
1,040 |
1,051 |
+0.29% |
2,800 |
2024/1/9 |
1,054 |
1,060 |
1,043 |
1,048 |
-0.47% |
3,900 |
2024/1/5 |
1,025 |
1,115 |
1,025 |
1,053 |
+2.73% |
5,500 |
2024/1/4 |
1,010 |
1,028 |
1,008 |
1,025 |
+0.89% |
3,600 |
2023/12/29 |
978 |
1,018 |
978 |
1,016 |
+2.32% |
8,000 |
2023/12/28 |
987 |
993 |
981 |
993 |
+1.33% |
3,100 |
2023/12/27 |
980 |
984 |
970 |
980 |
+0.10% |
12,100 |
2023/12/26 |
986 |
986 |
976 |
979 |
-0.31% |
5,900 |
2023/12/25 |
992 |
992 |
982 |
982 |
-0.91% |
8,100 |
2023/12/22 |
990 |
995 |
990 |
991 |
-0.40% |
3,400 |
2023/12/21 |
996 |
1,002 |
985 |
995 |
-0.10% |
6,800 |
2023/12/20 |
1,010 |
1,010 |
991 |
996 |
-1.39% |
3,800 |
2023/12/19 |
1,008 |
1,010 |
1,002 |
1,010 |
+0.10% |
1,400 |
2023/12/18 |
1,000 |
1,009 |
986 |
1,009 |
+0.30% |
7,500 |
2023/12/15 |
1,007 |
1,011 |
1,002 |
1,006 |
-0.30% |
2,400 |
2023/12/14 |
1,004 |
1,009 |
1,002 |
1,009 |
+0.40% |
1,400 |
2023/12/13 |
1,002 |
1,014 |
1,002 |
1,005 |
+0.40% |
2,900 |
2023/12/12 |
1,005 |
1,017 |
1,001 |
1,001 |
-0.99% |
4,300 |
2023/12/11 |
1,009 |
1,015 |
1,007 |
1,011 |
+0.40% |
2,100 |
2023/12/8 |
1,020 |
1,020 |
1,003 |
1,007 |
-0.30% |
2,900 |
2023/12/7 |
1,018 |
1,018 |
1,010 |
1,010 |
-0.39% |
2,300 |
2023/12/6 |
1,012 |
1,022 |
1,012 |
1,014 |
-0.10% |
1,500 |
2023/12/5 |
1,024 |
1,024 |
1,012 |
1,015 |
+0.59% |
1,100 |
2023/12/4 |
1,010 |
1,018 |
1,007 |
1,009 |
-0.20% |
2,100 |
2023/12/1 |
1,013 |
1,028 |
1,003 |
1,011 |
-0.88% |
7,000 |
2023/11/30 |
1,025 |
1,025 |
1,016 |
1,020 |
+0.00% |
800 |
2023/11/29 |
1,010 |
1,020 |
1,010 |
1,020 |
+0.99% |
1,000 |
2023/11/28 |
1,026 |
1,033 |
1,010 |
1,010 |
-1.56% |
6,000 |
2023/11/27 |
1,030 |
1,039 |
1,026 |
1,026 |
-0.39% |
2,700 |
2023/11/24 |
1,024 |
1,047 |
1,024 |
1,030 |
+0.98% |
4,000 |
2023/11/22 |
1,015 |
1,028 |
1,015 |
1,020 |
+0.49% |
1,500 |
2023/11/21 |
1,024 |
1,024 |
1,012 |
1,015 |
+0.20% |
3,900 |
2023/11/20 |
1,012 |
1,021 |
1,012 |
1,013 |
+0.10% |
1,500 |
2023/11/17 |
1,012 |
1,012 |
1,010 |
1,012 |
-0.30% |
800 |
2023/11/16 |
1,012 |
1,034 |
1,011 |
1,015 |
+0.40% |
1,400 |
2023/11/15 |
1,012 |
1,014 |
1,011 |
1,011 |
+0.60% |
1,400 |
2023/11/14 |
1,029 |
1,029 |
1,005 |
1,005 |
-1.18% |
2,400 |
2023/11/13 |
1,048 |
1,048 |
1,017 |
1,017 |
-1.26% |
1,600 |
2023/11/10 |
1,030 |
1,046 |
1,027 |
1,030 |
-1.25% |
2,200 |
2023/11/9 |
1,041 |
1,048 |
1,026 |
1,043 |
-0.29% |
1,300 |
2023/11/8 |
1,040 |
1,055 |
1,032 |
1,046 |
+1.55% |
600 |
2023/11/7 |
1,041 |
1,050 |
1,030 |
1,030 |
-1.72% |
1,900 |
2023/11/6 |
1,068 |
1,069 |
1,046 |
1,048 |
-0.57% |
3,700 |
2023/11/2 |
1,040 |
1,062 |
1,039 |
1,054 |
+1.93% |
8,300 |
2023/11/1 |
1,018 |
1,035 |
1,018 |
1,034 |
+1.57% |
22,900 |
2023/10/31 |
1,004 |
1,020 |
1,004 |
1,018 |
+1.09% |
2,200 |
2023/10/30 |
1,002 |
1,018 |
1,002 |
1,007 |
+1.00% |
5,300 |
2023/10/27 |
1,003 |
1,015 |
991 |
997 |
-0.50% |
3,700 |
2023/10/26 |
1,007 |
1,007 |
995 |
1,002 |
-0.50% |
2,200 |
2023/10/25 |
999 |
1,012 |
999 |
1,007 |
+0.80% |
2,700 |
2023/10/24 |
983 |
1,009 |
983 |
999 |
+1.32% |
4,900 |
2023/10/23 |
986 |
994 |
986 |
986 |
-0.30% |
5,500 |
2023/10/20 |
995 |
995 |
980 |
989 |
+0.51% |
4,600 |
2023/10/19 |
1,000 |
1,005 |
960 |
984 |
-1.11% |
15,900 |
2023/10/18 |
999 |
999 |
994 |
995 |
-0.30% |
1,500 |
|