日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/17 |
1,152 |
1,155 |
1,152 |
1,153 |
+0.09% |
1,100 |
2024/4/16 |
1,161 |
1,167 |
1,152 |
1,152 |
-1.03% |
3,300 |
2024/4/15 |
1,156 |
1,164 |
1,156 |
1,164 |
-1.02% |
600 |
2024/4/12 |
1,181 |
1,190 |
1,156 |
1,176 |
+0.09% |
6,800 |
2024/4/11 |
1,175 |
1,178 |
1,170 |
1,175 |
+0.00% |
900 |
2024/4/10 |
1,170 |
1,175 |
1,170 |
1,175 |
+0.43% |
700 |
2024/4/9 |
1,179 |
1,180 |
1,161 |
1,170 |
+1.39% |
1,200 |
2024/4/8 |
1,162 |
1,193 |
1,154 |
1,154 |
-0.69% |
800 |
2024/4/5 |
1,176 |
1,176 |
1,162 |
1,162 |
-1.44% |
1,400 |
2024/4/4 |
1,206 |
1,206 |
1,175 |
1,179 |
-2.24% |
1,900 |
2024/4/3 |
1,206 |
1,206 |
1,186 |
1,206 |
+0.00% |
1,800 |
2024/4/2 |
1,204 |
1,213 |
1,186 |
1,206 |
-0.66% |
1,100 |
2024/4/1 |
1,212 |
1,214 |
1,168 |
1,214 |
+0.17% |
3,400 |
2024/3/29 |
1,167 |
1,212 |
1,142 |
1,212 |
+4.84% |
6,100 |
2024/3/28 |
1,130 |
1,166 |
1,130 |
1,156 |
+1.49% |
3,500 |
2024/3/27 |
1,139 |
1,139 |
1,116 |
1,139 |
+0.26% |
1,500 |
2024/3/26 |
1,123 |
1,140 |
1,120 |
1,136 |
+1.16% |
1,200 |
2024/3/25 |
1,132 |
1,139 |
1,122 |
1,123 |
-1.49% |
3,300 |
2024/3/22 |
1,137 |
1,146 |
1,137 |
1,140 |
-0.61% |
1,700 |
2024/3/21 |
1,128 |
1,155 |
1,128 |
1,147 |
+1.87% |
3,700 |
2024/3/19 |
1,122 |
1,137 |
1,122 |
1,126 |
+0.45% |
93,800 |
2024/3/18 |
1,123 |
1,123 |
1,119 |
1,121 |
-0.18% |
300 |
2024/3/15 |
1,117 |
1,135 |
1,108 |
1,123 |
+0.63% |
1,200 |
2024/3/14 |
1,111 |
1,116 |
1,111 |
1,116 |
+0.18% |
500 |
2024/3/13 |
1,117 |
1,120 |
1,114 |
1,114 |
+0.18% |
1,000 |
2024/3/12 |
1,113 |
1,113 |
1,107 |
1,112 |
-1.16% |
600 |
2024/3/11 |
1,135 |
1,135 |
1,113 |
1,125 |
-0.88% |
1,100 |
2024/3/8 |
1,138 |
1,146 |
1,135 |
1,135 |
-1.30% |
4,900 |
2024/3/7 |
1,137 |
1,151 |
1,125 |
1,150 |
+1.14% |
3,600 |
2024/3/6 |
1,131 |
1,149 |
1,131 |
1,137 |
+0.53% |
1,900 |
2024/3/5 |
1,139 |
1,140 |
1,130 |
1,131 |
-0.62% |
1,000 |
2024/3/4 |
1,139 |
1,151 |
1,130 |
1,138 |
-1.13% |
500 |
2024/3/1 |
1,146 |
1,154 |
1,137 |
1,151 |
+0.52% |
3,000 |
2024/2/29 |
1,145 |
1,157 |
1,145 |
1,145 |
-1.04% |
500 |
2024/2/28 |
1,136 |
1,157 |
1,136 |
1,157 |
+0.00% |
900 |
2024/2/27 |
1,120 |
1,157 |
1,111 |
1,157 |
+3.67% |
4,300 |
2024/2/26 |
1,125 |
1,141 |
1,113 |
1,116 |
-0.80% |
2,700 |
2024/2/22 |
1,142 |
1,142 |
1,122 |
1,125 |
-1.06% |
700 |
2024/2/21 |
1,132 |
1,147 |
1,127 |
1,137 |
+1.16% |
3,000 |
2024/2/20 |
1,142 |
1,142 |
1,124 |
1,124 |
-1.14% |
1,700 |
2024/2/19 |
1,141 |
1,141 |
1,125 |
1,137 |
-0.44% |
2,600 |
2024/2/16 |
1,129 |
1,142 |
1,090 |
1,142 |
+0.79% |
4,300 |
2024/2/15 |
1,134 |
1,141 |
1,115 |
1,133 |
-1.13% |
4,200 |
2024/2/14 |
1,147 |
1,147 |
1,123 |
1,146 |
+1.42% |
2,200 |
2024/2/13 |
1,146 |
1,146 |
1,119 |
1,130 |
-1.57% |
2,000 |
2024/2/9 |
1,137 |
1,153 |
1,121 |
1,148 |
-0.17% |
5,600 |
2024/2/8 |
1,159 |
1,159 |
1,123 |
1,150 |
-0.78% |
2,400 |
2024/2/7 |
1,146 |
1,173 |
1,136 |
1,159 |
-0.94% |
3,500 |
2024/2/6 |
1,109 |
1,180 |
1,086 |
1,170 |
-4.80% |
34,100 |
2024/2/5 |
1,191 |
1,295 |
1,174 |
1,229 |
+5.86% |
41,400 |
2024/2/2 |
1,132 |
1,197 |
1,124 |
1,161 |
+2.56% |
10,200 |
2024/2/1 |
1,088 |
1,167 |
1,088 |
1,132 |
+2.35% |
12,500 |
2024/1/31 |
1,115 |
1,115 |
1,081 |
1,106 |
-0.36% |
5,900 |
2024/1/30 |
1,112 |
1,112 |
1,110 |
1,110 |
+0.00% |
700 |
2024/1/29 |
1,117 |
1,118 |
1,110 |
1,110 |
-0.89% |
2,300 |
2024/1/26 |
1,108 |
1,120 |
1,106 |
1,120 |
+1.08% |
1,300 |
2024/1/25 |
1,123 |
1,128 |
1,064 |
1,108 |
-1.25% |
7,600 |
2024/1/24 |
1,123 |
1,125 |
1,115 |
1,122 |
-0.27% |
3,100 |
2024/1/23 |
1,120 |
1,136 |
1,120 |
1,125 |
+0.45% |
1,200 |
2024/1/22 |
1,132 |
1,135 |
1,120 |
1,120 |
-0.62% |
1,800 |
2024/1/19 |
1,137 |
1,137 |
1,127 |
1,127 |
+0.99% |
1,600 |
2024/1/18 |
1,137 |
1,137 |
1,114 |
1,116 |
-0.53% |
2,700 |
2024/1/17 |
1,122 |
1,123 |
1,111 |
1,122 |
-0.44% |
1,000 |
2024/1/16 |
1,116 |
1,127 |
1,107 |
1,127 |
+0.18% |
1,200 |
2024/1/15 |
1,115 |
1,159 |
1,111 |
1,125 |
+0.90% |
8,200 |
2024/1/12 |
1,133 |
1,134 |
1,090 |
1,115 |
-1.33% |
15,700 |
2024/1/11 |
1,135 |
1,148 |
1,130 |
1,130 |
-0.26% |
5,200 |
2024/1/10 |
1,130 |
1,154 |
1,130 |
1,133 |
-0.70% |
5,200 |
2024/1/9 |
1,157 |
1,166 |
1,123 |
1,141 |
-3.79% |
8,200 |
2024/1/5 |
1,216 |
1,216 |
1,146 |
1,186 |
-2.71% |
4,600 |
2024/1/4 |
1,100 |
1,334 |
1,100 |
1,219 |
+10.82% |
44,400 |
2023/12/29 |
1,096 |
1,140 |
1,083 |
1,100 |
+0.36% |
10,100 |
2023/12/28 |
1,103 |
1,126 |
1,072 |
1,096 |
-5.92% |
22,000 |
2023/12/27 |
1,161 |
1,174 |
1,146 |
1,165 |
+0.26% |
15,500 |
2023/12/26 |
1,198 |
1,198 |
1,144 |
1,162 |
-3.09% |
15,700 |
2023/12/25 |
1,200 |
1,200 |
1,176 |
1,199 |
+1.78% |
10,000 |
2023/12/22 |
1,184 |
1,184 |
1,164 |
1,178 |
-0.08% |
3,300 |
2023/12/21 |
1,159 |
1,198 |
1,150 |
1,179 |
+1.73% |
12,100 |
2023/12/20 |
1,134 |
1,185 |
1,134 |
1,159 |
+1.40% |
4,500 |
2023/12/19 |
1,162 |
1,165 |
1,143 |
1,143 |
-0.17% |
1,900 |
2023/12/18 |
1,165 |
1,166 |
1,135 |
1,145 |
-1.72% |
7,100 |
2023/12/15 |
1,180 |
1,199 |
1,150 |
1,165 |
-1.85% |
4,700 |
2023/12/14 |
1,189 |
1,190 |
1,125 |
1,187 |
-0.17% |
11,800 |
2023/12/13 |
1,181 |
1,191 |
1,125 |
1,189 |
-0.83% |
18,900 |
2023/12/12 |
1,200 |
1,296 |
1,171 |
1,199 |
+2.39% |
48,200 |
2023/12/11 |
1,128 |
1,195 |
1,112 |
1,171 |
+3.81% |
76,500 |
2023/12/8 |
1,128 |
1,128 |
1,128 |
1,128 |
+15.34% |
10,200 |
2023/12/7 |
980 |
988 |
958 |
978 |
-0.20% |
2,200 |
2023/12/6 |
972 |
980 |
971 |
980 |
+1.14% |
10,500 |
2023/12/5 |
950 |
969 |
950 |
969 |
+2.00% |
2,300 |
2023/12/4 |
944 |
963 |
944 |
950 |
+0.74% |
3,400 |
2023/12/1 |
960 |
960 |
943 |
943 |
-1.98% |
400 |
2023/11/30 |
936 |
962 |
936 |
962 |
+1.26% |
2,000 |
2023/11/29 |
959 |
959 |
950 |
950 |
+0.00% |
1,200 |
2023/11/28 |
951 |
951 |
947 |
950 |
-0.11% |
500 |
2023/11/27 |
948 |
951 |
938 |
951 |
+1.71% |
1,100 |
2023/11/24 |
936 |
948 |
935 |
935 |
-0.11% |
1,100 |
2023/11/22 |
944 |
944 |
933 |
936 |
-0.11% |
900 |
2023/11/21 |
937 |
937 |
937 |
937 |
-0.85% |
1,000 |
2023/11/20 |
945 |
945 |
937 |
945 |
+0.85% |
400 |
2023/11/17 |
937 |
937 |
937 |
937 |
-0.21% |
400 |
2023/11/16 |
938 |
939 |
938 |
939 |
+0.00% |
400 |
2023/11/15 |
940 |
945 |
939 |
939 |
-0.11% |
300 |
2023/11/14 |
940 |
945 |
939 |
940 |
+0.00% |
600 |
2023/11/13 |
940 |
959 |
940 |
940 |
-0.21% |
1,700 |
2023/11/10 |
945 |
950 |
936 |
942 |
-0.32% |
1,400 |
2023/11/9 |
936 |
945 |
935 |
945 |
+1.07% |
900 |
2023/11/8 |
931 |
935 |
922 |
935 |
-4.59% |
12,300 |
2023/11/7 |
950 |
989 |
950 |
980 |
+3.59% |
9,200 |
2023/11/6 |
931 |
946 |
931 |
946 |
+2.60% |
1,400 |
2023/11/2 |
916 |
922 |
912 |
922 |
+0.66% |
1,300 |
2023/11/1 |
914 |
916 |
905 |
916 |
+1.33% |
600 |
2023/10/31 |
903 |
905 |
903 |
904 |
-0.77% |
500 |
2023/10/30 |
910 |
923 |
910 |
911 |
-1.51% |
4,300 |
2023/10/27 |
933 |
933 |
912 |
925 |
+0.76% |
800 |
2023/10/26 |
939 |
939 |
918 |
918 |
-2.75% |
900 |
2023/10/25 |
918 |
944 |
918 |
944 |
+1.40% |
1,300 |
2023/10/24 |
933 |
933 |
931 |
931 |
-0.96% |
600 |
2023/10/23 |
936 |
942 |
936 |
940 |
-0.21% |
400 |
2023/10/20 |
949 |
949 |
942 |
942 |
-0.95% |
300 |
2023/10/19 |
931 |
951 |
931 |
951 |
+0.53% |
1,700 |
2023/10/18 |
946 |
946 |
946 |
946 |
+0.96% |
400 |
2023/10/17 |
932 |
937 |
917 |
937 |
-1.06% |
1,500 |
|