日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
1,269 |
1,269 |
1,206 |
1,232 |
-2.92% |
5,800 |
2024/4/18 |
1,290 |
1,293 |
1,258 |
1,269 |
-1.63% |
5,100 |
2024/4/17 |
1,288 |
1,292 |
1,288 |
1,290 |
+0.16% |
500 |
2024/4/16 |
1,317 |
1,320 |
1,288 |
1,288 |
-1.83% |
5,100 |
2024/4/15 |
1,304 |
1,319 |
1,304 |
1,312 |
-0.53% |
2,500 |
2024/4/12 |
1,337 |
1,337 |
1,309 |
1,319 |
+1.15% |
2,400 |
2024/4/11 |
1,350 |
1,350 |
1,303 |
1,304 |
-3.41% |
7,600 |
2024/4/10 |
1,320 |
1,363 |
1,320 |
1,350 |
+2.35% |
10,700 |
2024/4/9 |
1,315 |
1,323 |
1,308 |
1,319 |
-0.23% |
2,700 |
2024/4/8 |
1,298 |
1,324 |
1,283 |
1,322 |
+1.69% |
6,200 |
2024/4/5 |
1,283 |
1,301 |
1,275 |
1,300 |
+0.54% |
5,600 |
2024/4/4 |
1,251 |
1,303 |
1,234 |
1,293 |
+2.78% |
11,900 |
2024/4/3 |
1,260 |
1,276 |
1,258 |
1,258 |
-1.95% |
7,600 |
2024/4/2 |
1,286 |
1,299 |
1,272 |
1,283 |
-0.70% |
3,700 |
2024/4/1 |
1,296 |
1,309 |
1,292 |
1,292 |
-0.77% |
3,800 |
2024/3/29 |
1,300 |
1,302 |
1,290 |
1,302 |
+1.09% |
4,300 |
2024/3/28 |
1,260 |
1,309 |
1,260 |
1,288 |
+0.62% |
4,100 |
2024/3/27 |
1,309 |
1,312 |
1,280 |
1,280 |
-2.22% |
5,400 |
2024/3/26 |
1,295 |
1,309 |
1,295 |
1,309 |
+1.08% |
1,000 |
2024/3/25 |
1,313 |
1,324 |
1,251 |
1,295 |
-1.37% |
10,000 |
2024/3/22 |
1,348 |
1,348 |
1,310 |
1,313 |
-1.35% |
4,900 |
2024/3/21 |
1,346 |
1,349 |
1,299 |
1,331 |
-1.04% |
12,800 |
2024/3/19 |
1,311 |
1,380 |
1,307 |
1,345 |
+1.97% |
18,300 |
2024/3/18 |
1,244 |
1,335 |
1,244 |
1,319 |
+7.24% |
11,500 |
2024/3/15 |
1,251 |
1,251 |
1,220 |
1,230 |
-1.05% |
5,000 |
2024/3/14 |
1,220 |
1,268 |
1,220 |
1,243 |
+0.81% |
14,400 |
2024/3/13 |
1,296 |
1,296 |
1,212 |
1,233 |
-3.52% |
10,500 |
2024/3/12 |
1,278 |
1,326 |
1,278 |
1,278 |
-1.39% |
13,500 |
2024/3/11 |
1,389 |
1,410 |
1,296 |
1,296 |
-8.60% |
33,100 |
2024/3/8 |
1,455 |
1,493 |
1,418 |
1,418 |
-3.60% |
11,700 |
2024/3/7 |
1,470 |
1,520 |
1,470 |
1,471 |
-0.47% |
24,400 |
2024/3/6 |
1,488 |
1,520 |
1,469 |
1,478 |
+0.07% |
29,500 |
2024/3/5 |
1,450 |
1,519 |
1,448 |
1,477 |
+0.96% |
24,900 |
2024/3/4 |
1,525 |
1,525 |
1,381 |
1,463 |
-3.50% |
99,400 |
2024/3/1 |
1,368 |
1,549 |
1,350 |
1,516 |
+8.83% |
104,100 |
2024/2/29 |
1,305 |
1,509 |
1,275 |
1,393 |
+9.25% |
91,800 |
2024/2/28 |
1,200 |
1,275 |
1,200 |
1,275 |
+6.43% |
21,200 |
2024/2/27 |
1,174 |
1,198 |
1,167 |
1,198 |
+4.17% |
16,200 |
2024/2/26 |
1,105 |
1,158 |
1,105 |
1,150 |
+4.64% |
17,600 |
2024/2/22 |
1,080 |
1,125 |
1,080 |
1,099 |
+2.42% |
20,600 |
2024/2/21 |
1,045 |
1,085 |
1,045 |
1,073 |
+2.68% |
13,200 |
2024/2/20 |
1,057 |
1,057 |
1,030 |
1,045 |
-1.14% |
8,200 |
2024/2/19 |
1,031 |
1,065 |
1,031 |
1,057 |
+2.62% |
10,600 |
2024/2/16 |
1,028 |
1,037 |
1,000 |
1,030 |
+0.88% |
10,400 |
2024/2/15 |
1,045 |
1,046 |
1,010 |
1,021 |
-0.97% |
18,400 |
2024/2/14 |
1,000 |
1,047 |
1,000 |
1,031 |
+1.88% |
21,200 |
2024/2/13 |
999 |
1,017 |
981 |
1,012 |
+5.20% |
29,700 |
2024/2/9 |
959 |
962 |
957 |
962 |
+0.84% |
4,800 |
2024/2/8 |
957 |
960 |
948 |
954 |
+0.74% |
10,800 |
2024/2/7 |
940 |
949 |
940 |
947 |
+0.53% |
3,200 |
2024/2/6 |
946 |
950 |
942 |
942 |
-0.42% |
5,900 |
2024/2/5 |
940 |
959 |
936 |
946 |
+1.39% |
18,600 |
2024/2/2 |
926 |
940 |
923 |
933 |
+0.86% |
16,100 |
2024/2/1 |
919 |
925 |
918 |
925 |
+0.98% |
14,900 |
2024/1/31 |
916 |
916 |
911 |
916 |
+0.11% |
5,200 |
2024/1/30 |
913 |
915 |
913 |
915 |
+0.11% |
6,300 |
2024/1/29 |
914 |
914 |
909 |
914 |
+0.00% |
9,500 |
2024/1/26 |
913 |
915 |
910 |
914 |
+0.22% |
5,600 |
2024/1/25 |
912 |
913 |
907 |
912 |
+0.66% |
6,700 |
2024/1/24 |
910 |
913 |
900 |
906 |
-0.55% |
8,400 |
2024/1/23 |
916 |
916 |
911 |
911 |
-0.11% |
3,700 |
2024/1/22 |
912 |
912 |
908 |
912 |
+0.33% |
4,500 |
2024/1/19 |
916 |
917 |
903 |
909 |
+0.22% |
5,600 |
2024/1/18 |
902 |
915 |
902 |
907 |
+0.67% |
10,500 |
2024/1/17 |
900 |
905 |
900 |
901 |
-0.11% |
3,700 |
2024/1/16 |
901 |
904 |
901 |
902 |
+0.11% |
3,000 |
2024/1/15 |
900 |
909 |
900 |
901 |
+0.22% |
3,800 |
2024/1/12 |
909 |
910 |
896 |
899 |
-1.10% |
16,600 |
2024/1/11 |
905 |
910 |
905 |
909 |
+0.44% |
8,100 |
2024/1/10 |
902 |
905 |
901 |
905 |
+0.44% |
7,900 |
2024/1/9 |
898 |
904 |
898 |
901 |
+0.33% |
9,200 |
2024/1/5 |
895 |
902 |
895 |
898 |
+0.34% |
6,900 |
2024/1/4 |
889 |
900 |
889 |
895 |
+1.70% |
7,200 |
2023/12/29 |
880 |
881 |
875 |
880 |
+0.00% |
2,900 |
2023/12/28 |
871 |
882 |
871 |
880 |
+1.03% |
4,500 |
2023/12/27 |
880 |
880 |
870 |
871 |
-1.02% |
7,900 |
2023/12/26 |
888 |
888 |
876 |
880 |
-0.79% |
6,900 |
2023/12/25 |
890 |
895 |
882 |
887 |
-0.34% |
6,600 |
2023/12/22 |
891 |
894 |
890 |
890 |
-0.11% |
3,200 |
2023/12/21 |
892 |
892 |
891 |
891 |
-0.11% |
3,500 |
2023/12/20 |
890 |
892 |
890 |
892 |
+0.22% |
3,400 |
2023/12/19 |
895 |
896 |
890 |
890 |
-0.56% |
7,300 |
2023/12/18 |
888 |
896 |
888 |
895 |
+1.24% |
6,500 |
2023/12/15 |
885 |
887 |
884 |
884 |
-0.11% |
3,000 |
2023/12/14 |
891 |
892 |
885 |
885 |
-0.45% |
6,600 |
2023/12/13 |
890 |
893 |
887 |
889 |
+0.23% |
6,300 |
2023/12/12 |
884 |
889 |
884 |
887 |
+0.68% |
4,400 |
2023/12/11 |
880 |
883 |
880 |
881 |
+0.23% |
6,500 |
2023/12/8 |
879 |
881 |
875 |
879 |
+0.00% |
5,400 |
2023/12/7 |
875 |
879 |
875 |
879 |
+0.46% |
2,700 |
2023/12/6 |
876 |
876 |
875 |
875 |
-0.11% |
2,500 |
2023/12/5 |
875 |
879 |
875 |
876 |
+0.00% |
2,400 |
2023/12/4 |
876 |
880 |
876 |
876 |
+0.11% |
2,600 |
2023/12/1 |
882 |
882 |
875 |
875 |
-0.79% |
4,700 |
2023/11/30 |
884 |
886 |
878 |
882 |
+0.23% |
4,900 |
2023/11/29 |
882 |
882 |
876 |
880 |
-0.11% |
3,400 |
2023/11/28 |
874 |
882 |
874 |
881 |
+0.92% |
7,800 |
2023/11/27 |
864 |
873 |
864 |
873 |
+1.04% |
6,400 |
2023/11/24 |
854 |
870 |
853 |
864 |
+1.41% |
14,000 |
2023/11/22 |
850 |
853 |
849 |
852 |
+0.59% |
4,800 |
2023/11/21 |
849 |
849 |
841 |
847 |
+0.24% |
2,700 |
2023/11/20 |
843 |
848 |
840 |
845 |
-0.35% |
6,300 |
2023/11/17 |
838 |
851 |
838 |
848 |
+1.07% |
5,200 |
2023/11/16 |
849 |
849 |
837 |
839 |
-0.12% |
4,400 |
2023/11/15 |
848 |
848 |
838 |
840 |
+0.36% |
2,900 |
2023/11/14 |
840 |
841 |
837 |
837 |
-0.36% |
3,800 |
2023/11/13 |
838 |
841 |
838 |
840 |
+0.36% |
4,900 |
2023/11/10 |
835 |
858 |
835 |
837 |
+0.24% |
10,900 |
2023/11/9 |
835 |
836 |
831 |
835 |
+0.60% |
3,300 |
2023/11/8 |
834 |
837 |
829 |
830 |
-0.36% |
9,000 |
2023/11/7 |
834 |
836 |
830 |
833 |
-0.12% |
5,300 |
2023/11/6 |
836 |
837 |
826 |
834 |
+0.36% |
9,200 |
2023/11/2 |
835 |
835 |
829 |
831 |
+0.12% |
2,700 |
2023/11/1 |
830 |
839 |
830 |
830 |
+0.12% |
5,900 |
2023/10/31 |
825 |
829 |
825 |
829 |
+0.85% |
3,800 |
2023/10/30 |
825 |
825 |
820 |
822 |
-0.48% |
2,800 |
2023/10/27 |
822 |
826 |
816 |
826 |
+0.36% |
3,500 |
2023/10/26 |
833 |
836 |
810 |
823 |
-1.20% |
18,300 |
2023/10/25 |
832 |
835 |
832 |
833 |
+0.00% |
1,800 |
2023/10/24 |
837 |
837 |
830 |
833 |
+0.24% |
2,700 |
2023/10/23 |
837 |
839 |
831 |
831 |
-0.60% |
3,500 |
2023/10/20 |
835 |
836 |
830 |
836 |
+0.00% |
1,500 |
2023/10/19 |
825 |
837 |
825 |
836 |
+0.48% |
5,000 |
|