日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
1,048 |
1,050 |
1,012 |
1,035 |
-2.45% |
9,800 |
2024/4/18 |
1,080 |
1,096 |
1,059 |
1,061 |
-1.30% |
3,800 |
2024/4/17 |
1,036 |
1,097 |
1,028 |
1,075 |
+3.56% |
4,200 |
2024/4/16 |
1,053 |
1,053 |
1,038 |
1,038 |
-1.42% |
7,200 |
2024/4/15 |
1,058 |
1,058 |
1,051 |
1,053 |
-0.66% |
4,700 |
2024/4/12 |
1,078 |
1,079 |
1,050 |
1,060 |
+0.00% |
3,300 |
2024/4/11 |
1,060 |
1,078 |
1,052 |
1,060 |
-1.67% |
1,700 |
2024/4/10 |
1,064 |
1,078 |
1,064 |
1,078 |
+1.03% |
200 |
2024/4/9 |
1,080 |
1,080 |
1,066 |
1,067 |
-1.20% |
600 |
2024/4/8 |
1,102 |
1,104 |
1,080 |
1,080 |
-2.44% |
700 |
2024/4/5 |
1,067 |
1,107 |
1,065 |
1,107 |
-0.81% |
2,300 |
2024/4/4 |
1,099 |
1,165 |
1,082 |
1,116 |
+1.55% |
6,400 |
2024/4/3 |
1,096 |
1,107 |
1,096 |
1,099 |
-1.43% |
900 |
2024/4/2 |
1,125 |
1,125 |
1,080 |
1,115 |
-1.06% |
4,000 |
2024/4/1 |
1,115 |
1,130 |
1,115 |
1,127 |
+1.08% |
2,400 |
2024/3/29 |
1,137 |
1,138 |
1,101 |
1,115 |
-1.24% |
3,500 |
2024/3/28 |
1,120 |
1,129 |
1,110 |
1,129 |
-0.09% |
900 |
2024/3/27 |
1,110 |
1,130 |
1,110 |
1,130 |
+3.39% |
6,500 |
2024/3/26 |
1,113 |
1,118 |
1,060 |
1,093 |
-2.93% |
4,400 |
2024/3/25 |
1,111 |
1,126 |
1,111 |
1,126 |
-0.44% |
1,000 |
2024/3/22 |
1,155 |
1,155 |
1,110 |
1,131 |
-1.39% |
5,100 |
2024/3/21 |
1,136 |
1,166 |
1,130 |
1,147 |
+1.59% |
7,400 |
2024/3/19 |
1,130 |
1,138 |
1,111 |
1,129 |
-1.22% |
3,900 |
2024/3/18 |
1,070 |
1,149 |
1,070 |
1,143 |
+3.91% |
5,400 |
2024/3/15 |
1,105 |
1,118 |
1,100 |
1,100 |
-1.61% |
3,900 |
2024/3/14 |
1,131 |
1,140 |
1,115 |
1,118 |
-2.10% |
4,400 |
2024/3/13 |
1,148 |
1,168 |
1,121 |
1,142 |
-0.44% |
3,100 |
2024/3/12 |
1,111 |
1,168 |
1,104 |
1,147 |
+2.87% |
12,200 |
2024/3/11 |
1,150 |
1,168 |
1,111 |
1,115 |
-4.13% |
7,100 |
2024/3/8 |
1,167 |
1,183 |
1,162 |
1,163 |
-0.51% |
6,900 |
2024/3/7 |
1,206 |
1,213 |
1,165 |
1,169 |
-2.58% |
7,900 |
2024/3/6 |
1,181 |
1,230 |
1,181 |
1,200 |
-0.91% |
11,000 |
2024/3/5 |
1,190 |
1,228 |
1,176 |
1,211 |
+1.42% |
12,800 |
2024/3/4 |
1,205 |
1,222 |
1,192 |
1,194 |
-2.77% |
10,000 |
2024/3/1 |
1,234 |
1,250 |
1,203 |
1,228 |
-2.07% |
13,300 |
2024/2/29 |
1,200 |
1,270 |
1,173 |
1,254 |
+2.62% |
26,600 |
2024/2/28 |
1,153 |
1,254 |
1,153 |
1,222 |
+5.62% |
34,000 |
2024/2/27 |
1,182 |
1,220 |
1,151 |
1,157 |
-3.98% |
36,700 |
2024/2/26 |
1,177 |
1,300 |
1,110 |
1,205 |
+9.55% |
170,300 |
2024/2/22 |
1,202 |
1,203 |
1,091 |
1,100 |
-7.87% |
93,300 |
2024/2/21 |
1,100 |
1,375 |
1,100 |
1,194 |
+11.07% |
610,900 |
2024/2/20 |
1,148 |
1,149 |
1,060 |
1,075 |
-6.36% |
35,800 |
2024/2/19 |
1,029 |
1,148 |
1,008 |
1,148 |
+15.03% |
28,600 |
2024/2/16 |
1,059 |
1,063 |
998 |
998 |
-6.03% |
20,300 |
2024/2/15 |
1,058 |
1,138 |
1,058 |
1,062 |
-1.48% |
14,200 |
2024/2/14 |
1,094 |
1,119 |
1,073 |
1,078 |
-4.09% |
8,100 |
2024/2/13 |
1,169 |
1,174 |
1,124 |
1,124 |
-4.34% |
7,100 |
2024/2/9 |
1,183 |
1,208 |
1,175 |
1,175 |
-2.73% |
4,500 |
2024/2/8 |
1,225 |
1,225 |
1,192 |
1,208 |
-1.23% |
1,400 |
2024/2/7 |
1,215 |
1,233 |
1,207 |
1,223 |
-0.81% |
3,700 |
2024/2/6 |
1,226 |
1,249 |
1,199 |
1,233 |
+1.99% |
11,000 |
2024/2/5 |
1,223 |
1,225 |
1,157 |
1,209 |
+1.34% |
6,500 |
2024/2/2 |
1,189 |
1,198 |
1,136 |
1,193 |
-0.42% |
15,300 |
2024/2/1 |
1,164 |
1,198 |
1,161 |
1,198 |
+2.83% |
4,400 |
2024/1/31 |
1,145 |
1,179 |
1,143 |
1,165 |
+0.43% |
3,400 |
2024/1/30 |
1,141 |
1,170 |
1,134 |
1,160 |
+2.84% |
10,700 |
2024/1/29 |
1,109 |
1,150 |
1,109 |
1,128 |
+1.53% |
6,300 |
2024/1/26 |
1,100 |
1,154 |
1,100 |
1,111 |
-1.51% |
4,400 |
2024/1/25 |
1,137 |
1,137 |
1,100 |
1,128 |
-1.14% |
1,500 |
2024/1/24 |
1,146 |
1,157 |
1,122 |
1,141 |
-1.38% |
4,100 |
2024/1/23 |
1,134 |
1,233 |
1,104 |
1,157 |
+1.94% |
34,300 |
2024/1/22 |
1,175 |
1,175 |
1,101 |
1,135 |
-0.96% |
3,300 |
2024/1/19 |
1,110 |
1,180 |
1,100 |
1,146 |
+4.66% |
41,100 |
2024/1/18 |
1,036 |
1,150 |
1,036 |
1,095 |
+5.09% |
19,400 |
2024/1/17 |
1,036 |
1,088 |
1,036 |
1,042 |
+1.17% |
13,900 |
2024/1/16 |
1,032 |
1,042 |
1,020 |
1,030 |
+0.19% |
1,800 |
2024/1/15 |
1,040 |
1,050 |
1,020 |
1,028 |
-1.63% |
1,800 |
2024/1/12 |
1,012 |
1,045 |
1,012 |
1,045 |
+2.25% |
2,500 |
2024/1/11 |
1,056 |
1,067 |
1,020 |
1,022 |
-2.85% |
12,800 |
2024/1/10 |
995 |
1,080 |
995 |
1,052 |
+6.26% |
25,500 |
2024/1/9 |
1,000 |
1,000 |
989 |
990 |
+0.10% |
1,300 |
2024/1/5 |
990 |
1,001 |
989 |
989 |
-1.49% |
2,500 |
2024/1/4 |
992 |
1,014 |
980 |
1,004 |
+1.21% |
3,100 |
2023/12/29 |
1,006 |
1,015 |
991 |
992 |
-0.20% |
7,700 |
2023/12/28 |
959 |
994 |
956 |
994 |
+2.47% |
4,300 |
2023/12/27 |
985 |
1,000 |
963 |
970 |
-0.72% |
21,600 |
2023/12/26 |
985 |
985 |
950 |
977 |
-0.31% |
30,200 |
2023/12/25 |
979 |
980 |
955 |
980 |
+0.62% |
13,500 |
2023/12/22 |
976 |
997 |
960 |
974 |
-1.81% |
9,700 |
2023/12/21 |
978 |
997 |
977 |
992 |
-0.20% |
4,800 |
2023/12/20 |
991 |
1,000 |
981 |
994 |
-0.50% |
3,900 |
2023/12/19 |
981 |
1,012 |
981 |
999 |
+0.10% |
4,100 |
2023/12/18 |
966 |
1,028 |
966 |
998 |
+2.89% |
10,400 |
2023/12/15 |
940 |
980 |
940 |
970 |
+2.00% |
16,400 |
2023/12/14 |
1,000 |
1,001 |
943 |
951 |
-2.96% |
23,900 |
2023/12/13 |
1,001 |
1,010 |
980 |
980 |
-2.00% |
20,400 |
2023/12/12 |
1,025 |
1,027 |
993 |
1,000 |
-2.53% |
12,400 |
2023/12/11 |
1,006 |
1,030 |
1,006 |
1,026 |
+2.09% |
6,700 |
2023/12/8 |
1,035 |
1,035 |
1,002 |
1,005 |
-0.79% |
29,000 |
2023/12/7 |
1,022 |
1,022 |
1,007 |
1,013 |
-2.41% |
1,300 |
2023/12/6 |
1,023 |
1,038 |
1,018 |
1,038 |
+1.96% |
3,000 |
2023/12/5 |
1,027 |
1,049 |
1,013 |
1,018 |
-0.88% |
7,100 |
2023/12/4 |
1,003 |
1,049 |
1,000 |
1,027 |
+2.50% |
15,300 |
2023/12/1 |
1,005 |
1,005 |
1,000 |
1,002 |
-1.28% |
8,100 |
2023/11/30 |
1,019 |
1,030 |
1,007 |
1,015 |
-0.20% |
8,400 |
2023/11/29 |
1,010 |
1,020 |
1,005 |
1,017 |
+0.69% |
2,600 |
2023/11/28 |
1,027 |
1,027 |
1,002 |
1,010 |
-1.37% |
4,600 |
2023/11/27 |
1,039 |
1,039 |
1,007 |
1,024 |
-2.01% |
9,500 |
2023/11/24 |
981 |
1,063 |
981 |
1,045 |
+6.31% |
39,900 |
2023/11/22 |
984 |
991 |
980 |
983 |
-0.51% |
9,300 |
2023/11/21 |
1,003 |
1,010 |
982 |
988 |
-1.10% |
24,100 |
2023/11/20 |
1,003 |
1,020 |
997 |
999 |
-1.09% |
13,600 |
2023/11/17 |
990 |
1,013 |
986 |
1,010 |
+1.61% |
18,900 |
2023/11/16 |
982 |
1,032 |
980 |
994 |
+1.43% |
22,100 |
2023/11/15 |
1,100 |
1,102 |
975 |
980 |
-13.12% |
107,300 |
2023/11/14 |
1,152 |
1,152 |
1,128 |
1,128 |
-2.08% |
8,400 |
2023/11/13 |
1,150 |
1,186 |
1,150 |
1,152 |
-0.09% |
6,000 |
2023/11/10 |
1,150 |
1,164 |
1,139 |
1,153 |
-0.09% |
18,900 |
2023/11/9 |
1,157 |
1,163 |
1,150 |
1,154 |
-0.09% |
8,500 |
2023/11/8 |
1,170 |
1,181 |
1,154 |
1,155 |
-1.28% |
6,700 |
2023/11/7 |
1,188 |
1,196 |
1,170 |
1,170 |
-1.85% |
13,800 |
2023/11/6 |
1,175 |
1,192 |
1,151 |
1,192 |
+1.45% |
12,300 |
2023/11/2 |
1,150 |
1,175 |
1,150 |
1,175 |
+2.09% |
10,000 |
2023/11/1 |
1,174 |
1,174 |
1,150 |
1,151 |
-2.46% |
12,100 |
2023/10/31 |
1,178 |
1,189 |
1,155 |
1,180 |
+0.17% |
5,800 |
2023/10/30 |
1,180 |
1,199 |
1,178 |
1,178 |
-0.51% |
4,600 |
2023/10/27 |
1,153 |
1,193 |
1,153 |
1,184 |
+2.87% |
8,000 |
2023/10/26 |
1,158 |
1,174 |
1,151 |
1,151 |
-0.78% |
5,400 |
2023/10/25 |
1,156 |
1,201 |
1,156 |
1,160 |
+1.31% |
8,800 |
2023/10/24 |
1,152 |
1,169 |
1,107 |
1,145 |
-1.80% |
31,900 |
2023/10/23 |
1,206 |
1,206 |
1,166 |
1,166 |
-3.32% |
6,900 |
2023/10/20 |
1,197 |
1,213 |
1,195 |
1,206 |
-0.08% |
7,300 |
2023/10/19 |
1,218 |
1,231 |
1,207 |
1,207 |
-2.19% |
9,800 |
|