日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
1,080 |
1,092 |
1,080 |
1,089 |
+0.83% |
8,600 |
2024/4/25 |
1,074 |
1,080 |
1,069 |
1,080 |
+0.75% |
11,600 |
2024/4/24 |
1,064 |
1,072 |
1,062 |
1,072 |
+2.29% |
16,600 |
2024/4/23 |
1,022 |
1,048 |
1,011 |
1,048 |
+2.44% |
10,000 |
2024/4/22 |
1,024 |
1,030 |
1,020 |
1,023 |
-0.10% |
2,800 |
2024/4/19 |
1,033 |
1,041 |
1,024 |
1,024 |
-1.25% |
2,400 |
2024/4/18 |
1,031 |
1,037 |
1,031 |
1,037 |
+0.58% |
200 |
2024/4/17 |
1,018 |
1,043 |
1,016 |
1,031 |
+1.48% |
4,800 |
2024/4/16 |
1,037 |
1,037 |
1,015 |
1,016 |
-2.03% |
15,500 |
2024/4/15 |
1,043 |
1,043 |
1,034 |
1,037 |
-0.58% |
2,100 |
2024/4/12 |
1,047 |
1,060 |
1,043 |
1,043 |
-0.67% |
7,000 |
2024/4/11 |
1,040 |
1,050 |
1,040 |
1,050 |
+0.38% |
1,200 |
2024/4/10 |
1,038 |
1,046 |
1,033 |
1,046 |
+0.87% |
3,900 |
2024/4/9 |
1,039 |
1,039 |
1,032 |
1,037 |
+0.10% |
4,500 |
2024/4/8 |
1,042 |
1,044 |
1,036 |
1,036 |
-0.38% |
3,800 |
2024/4/5 |
1,046 |
1,046 |
1,040 |
1,040 |
-0.57% |
2,800 |
2024/4/4 |
1,049 |
1,049 |
1,045 |
1,046 |
-0.66% |
3,800 |
2024/4/3 |
1,054 |
1,054 |
1,047 |
1,053 |
-0.09% |
2,100 |
2024/4/2 |
1,047 |
1,057 |
1,047 |
1,054 |
+0.67% |
2,000 |
2024/4/1 |
1,053 |
1,061 |
1,044 |
1,047 |
-0.66% |
11,000 |
2024/3/29 |
1,066 |
1,073 |
1,053 |
1,054 |
-1.50% |
14,700 |
2024/3/28 |
1,067 |
1,075 |
1,060 |
1,070 |
-0.47% |
10,200 |
2024/3/27 |
1,056 |
1,075 |
1,050 |
1,075 |
+1.51% |
9,100 |
2024/3/26 |
1,060 |
1,060 |
1,049 |
1,059 |
-0.09% |
7,500 |
2024/3/25 |
1,064 |
1,064 |
1,049 |
1,060 |
+0.47% |
5,400 |
2024/3/22 |
1,086 |
1,086 |
1,050 |
1,055 |
-2.41% |
4,900 |
2024/3/21 |
1,080 |
1,085 |
1,072 |
1,081 |
+1.03% |
5,800 |
2024/3/19 |
1,078 |
1,081 |
1,051 |
1,070 |
+0.56% |
6,800 |
2024/3/18 |
1,063 |
1,082 |
1,043 |
1,064 |
+0.57% |
4,400 |
2024/3/15 |
1,041 |
1,058 |
1,041 |
1,058 |
+0.76% |
1,400 |
2024/3/14 |
1,058 |
1,060 |
1,045 |
1,050 |
-0.76% |
7,800 |
2024/3/13 |
1,065 |
1,070 |
1,057 |
1,058 |
-0.56% |
1,500 |
2024/3/12 |
1,067 |
1,067 |
1,057 |
1,064 |
-0.65% |
1,500 |
2024/3/11 |
1,065 |
1,078 |
1,058 |
1,071 |
+0.09% |
6,300 |
2024/3/8 |
1,061 |
1,090 |
1,051 |
1,070 |
+0.85% |
4,400 |
2024/3/7 |
1,063 |
1,091 |
1,031 |
1,061 |
-0.19% |
13,800 |
2024/3/6 |
1,030 |
1,063 |
1,028 |
1,063 |
+3.20% |
9,400 |
2024/3/5 |
1,020 |
1,030 |
1,020 |
1,030 |
+0.19% |
2,900 |
2024/3/4 |
1,025 |
1,029 |
1,021 |
1,028 |
+0.78% |
1,900 |
2024/3/1 |
1,027 |
1,027 |
1,020 |
1,020 |
-0.68% |
2,100 |
2024/2/29 |
1,024 |
1,027 |
1,013 |
1,027 |
+0.29% |
4,500 |
2024/2/28 |
1,020 |
1,024 |
1,010 |
1,024 |
+0.39% |
5,000 |
2024/2/27 |
1,017 |
1,030 |
1,017 |
1,020 |
+0.10% |
6,300 |
2024/2/26 |
1,024 |
1,030 |
1,014 |
1,019 |
-0.49% |
27,200 |
2024/2/22 |
1,014 |
1,024 |
1,001 |
1,024 |
+0.89% |
6,500 |
2024/2/21 |
1,017 |
1,026 |
1,001 |
1,015 |
-0.98% |
6,700 |
2024/2/20 |
1,040 |
1,055 |
1,014 |
1,025 |
-0.77% |
14,000 |
2024/2/19 |
997 |
1,046 |
997 |
1,033 |
+4.77% |
52,400 |
2024/2/16 |
973 |
992 |
973 |
986 |
+1.75% |
7,000 |
2024/2/15 |
967 |
982 |
963 |
969 |
-1.32% |
5,400 |
2024/2/14 |
983 |
985 |
960 |
982 |
-0.41% |
15,900 |
2024/2/13 |
986 |
994 |
980 |
986 |
+0.00% |
9,700 |
2024/2/9 |
988 |
991 |
986 |
986 |
-0.20% |
3,000 |
2024/2/8 |
994 |
994 |
982 |
988 |
-0.20% |
3,400 |
2024/2/7 |
995 |
995 |
990 |
990 |
-0.50% |
2,800 |
2024/2/6 |
995 |
996 |
994 |
995 |
+0.10% |
2,900 |
2024/2/5 |
995 |
995 |
992 |
994 |
+0.10% |
2,100 |
2024/2/2 |
996 |
996 |
988 |
993 |
+0.30% |
2,200 |
2024/2/1 |
993 |
993 |
982 |
990 |
-0.30% |
5,400 |
2024/1/31 |
992 |
993 |
990 |
993 |
+0.10% |
2,600 |
2024/1/30 |
998 |
998 |
990 |
992 |
-0.10% |
6,700 |
2024/1/29 |
1,000 |
1,009 |
993 |
993 |
-0.60% |
43,800 |
2024/1/26 |
994 |
1,000 |
994 |
999 |
+0.50% |
13,000 |
2024/1/25 |
990 |
994 |
987 |
994 |
+0.10% |
3,100 |
2024/1/24 |
986 |
993 |
981 |
993 |
+0.51% |
6,600 |
2024/1/23 |
993 |
993 |
986 |
988 |
-0.40% |
2,200 |
2024/1/22 |
988 |
992 |
988 |
992 |
+0.10% |
2,300 |
2024/1/19 |
991 |
991 |
985 |
991 |
+0.00% |
2,100 |
2024/1/18 |
978 |
991 |
975 |
991 |
+0.30% |
4,700 |
2024/1/17 |
982 |
988 |
971 |
988 |
+0.82% |
5,200 |
2024/1/16 |
977 |
985 |
977 |
980 |
-0.61% |
1,300 |
2024/1/15 |
977 |
988 |
972 |
986 |
+0.51% |
2,200 |
2024/1/12 |
991 |
991 |
979 |
981 |
-0.81% |
2,000 |
2024/1/11 |
978 |
991 |
960 |
989 |
+1.12% |
10,500 |
2024/1/10 |
976 |
978 |
970 |
978 |
+0.20% |
2,100 |
2024/1/9 |
976 |
981 |
974 |
976 |
+0.00% |
3,700 |
2024/1/5 |
974 |
979 |
974 |
976 |
-0.31% |
2,700 |
2024/1/4 |
965 |
979 |
955 |
979 |
+1.24% |
5,700 |
2023/12/29 |
978 |
978 |
954 |
967 |
-1.43% |
11,100 |
2023/12/28 |
958 |
981 |
958 |
981 |
+2.29% |
10,200 |
2023/12/27 |
954 |
959 |
947 |
959 |
+0.10% |
8,100 |
2023/12/26 |
965 |
965 |
937 |
958 |
-0.73% |
7,500 |
2023/12/25 |
960 |
965 |
940 |
965 |
+0.52% |
8,700 |
2023/12/22 |
953 |
970 |
953 |
960 |
+0.31% |
1,700 |
2023/12/21 |
951 |
961 |
951 |
957 |
+0.21% |
2,600 |
2023/12/20 |
965 |
965 |
955 |
955 |
-1.04% |
4,000 |
2023/12/19 |
960 |
965 |
960 |
965 |
+0.52% |
53,700 |
2023/12/18 |
962 |
966 |
960 |
960 |
-0.93% |
1,500 |
2023/12/15 |
961 |
969 |
961 |
969 |
+0.41% |
2,900 |
2023/12/14 |
966 |
966 |
965 |
965 |
-0.10% |
800 |
2023/12/13 |
971 |
971 |
961 |
966 |
-0.92% |
5,700 |
2023/12/12 |
972 |
975 |
970 |
975 |
-0.20% |
1,000 |
2023/12/11 |
977 |
977 |
964 |
977 |
+0.00% |
10,300 |
2023/12/8 |
970 |
977 |
966 |
977 |
+0.00% |
1,700 |
2023/12/7 |
965 |
977 |
965 |
977 |
+0.93% |
3,500 |
2023/12/6 |
964 |
970 |
963 |
968 |
-0.21% |
900 |
2023/12/5 |
961 |
972 |
961 |
970 |
+0.10% |
1,200 |
2023/12/4 |
974 |
974 |
953 |
969 |
-0.41% |
4,200 |
2023/12/1 |
970 |
979 |
969 |
973 |
-0.71% |
3,200 |
2023/11/30 |
980 |
984 |
971 |
980 |
-0.41% |
3,000 |
2023/11/29 |
984 |
986 |
968 |
984 |
-0.20% |
11,400 |
2023/11/28 |
999 |
999 |
983 |
986 |
-1.20% |
27,200 |
2023/11/27 |
997 |
998 |
992 |
998 |
+0.10% |
10,400 |
2023/11/24 |
993 |
998 |
990 |
997 |
+0.71% |
6,700 |
2023/11/22 |
988 |
994 |
988 |
990 |
+0.00% |
4,300 |
2023/11/21 |
992 |
992 |
987 |
990 |
-0.20% |
1,100 |
2023/11/20 |
985 |
992 |
985 |
992 |
+0.30% |
2,300 |
2023/11/17 |
981 |
989 |
981 |
989 |
+0.82% |
1,000 |
2023/11/16 |
982 |
989 |
981 |
981 |
-0.10% |
5,300 |
2023/11/15 |
990 |
990 |
980 |
982 |
-0.71% |
1,400 |
2023/11/14 |
990 |
991 |
985 |
989 |
+0.71% |
4,100 |
2023/11/13 |
986 |
987 |
976 |
982 |
-0.30% |
2,000 |
2023/11/10 |
968 |
986 |
968 |
985 |
+1.76% |
6,200 |
2023/11/9 |
965 |
968 |
963 |
968 |
+0.31% |
1,700 |
2023/11/8 |
971 |
971 |
965 |
965 |
+0.00% |
1,500 |
2023/11/7 |
978 |
978 |
961 |
965 |
-0.62% |
7,000 |
2023/11/6 |
974 |
979 |
971 |
971 |
-0.41% |
5,400 |
2023/11/2 |
975 |
979 |
975 |
975 |
+0.00% |
1,400 |
2023/11/1 |
979 |
979 |
974 |
975 |
-0.20% |
1,700 |
2023/10/31 |
977 |
980 |
972 |
977 |
+0.00% |
1,400 |
2023/10/30 |
982 |
983 |
964 |
977 |
-0.10% |
2,800 |
2023/10/27 |
976 |
978 |
971 |
978 |
+0.82% |
3,900 |
2023/10/26 |
970 |
977 |
970 |
970 |
+0.00% |
3,000 |
|