日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/24 |
1,084 |
1,089 |
1,079 |
1,084 |
+0.00% |
11,800 |
2024/4/23 |
1,081 |
1,084 |
1,077 |
1,084 |
+1.03% |
3,400 |
2024/4/22 |
1,073 |
1,084 |
1,069 |
1,073 |
+0.37% |
16,500 |
2024/4/19 |
1,091 |
1,091 |
1,065 |
1,069 |
-1.93% |
16,200 |
2024/4/18 |
1,092 |
1,094 |
1,088 |
1,090 |
+0.18% |
4,100 |
2024/4/17 |
1,096 |
1,097 |
1,082 |
1,088 |
+0.09% |
10,200 |
2024/4/16 |
1,105 |
1,105 |
1,087 |
1,087 |
-1.27% |
12,100 |
2024/4/15 |
1,101 |
1,106 |
1,100 |
1,101 |
-0.45% |
3,800 |
2024/4/12 |
1,110 |
1,114 |
1,105 |
1,106 |
+0.45% |
10,700 |
2024/4/11 |
1,099 |
1,105 |
1,099 |
1,101 |
-0.09% |
3,500 |
2024/4/10 |
1,110 |
1,115 |
1,101 |
1,102 |
-0.54% |
8,500 |
2024/4/9 |
1,095 |
1,108 |
1,093 |
1,108 |
+0.91% |
10,000 |
2024/4/8 |
1,097 |
1,098 |
1,091 |
1,098 |
+0.64% |
6,600 |
2024/4/5 |
1,090 |
1,094 |
1,082 |
1,091 |
-0.09% |
12,000 |
2024/4/4 |
1,090 |
1,096 |
1,082 |
1,092 |
-0.18% |
13,700 |
2024/4/3 |
1,086 |
1,098 |
1,080 |
1,094 |
+0.74% |
13,400 |
2024/4/2 |
1,101 |
1,101 |
1,085 |
1,086 |
-1.18% |
16,900 |
2024/4/1 |
1,115 |
1,119 |
1,099 |
1,099 |
-0.54% |
9,000 |
2024/3/29 |
1,096 |
1,113 |
1,096 |
1,105 |
+0.91% |
15,700 |
2024/3/28 |
1,107 |
1,111 |
1,095 |
1,095 |
-2.58% |
18,700 |
2024/3/27 |
1,122 |
1,128 |
1,119 |
1,124 |
+1.44% |
17,000 |
2024/3/26 |
1,114 |
1,114 |
1,104 |
1,108 |
-0.27% |
19,700 |
2024/3/25 |
1,137 |
1,137 |
1,111 |
1,111 |
-2.11% |
28,300 |
2024/3/22 |
1,142 |
1,142 |
1,130 |
1,135 |
-0.26% |
24,300 |
2024/3/21 |
1,135 |
1,143 |
1,130 |
1,138 |
+0.53% |
30,400 |
2024/3/19 |
1,111 |
1,140 |
1,111 |
1,132 |
+1.89% |
27,300 |
2024/3/18 |
1,106 |
1,118 |
1,102 |
1,111 |
+0.82% |
13,900 |
2024/3/15 |
1,086 |
1,103 |
1,081 |
1,102 |
+1.19% |
12,200 |
2024/3/14 |
1,078 |
1,089 |
1,078 |
1,089 |
+1.02% |
7,500 |
2024/3/13 |
1,097 |
1,098 |
1,077 |
1,078 |
-1.46% |
15,900 |
2024/3/12 |
1,082 |
1,094 |
1,072 |
1,094 |
+0.46% |
13,700 |
2024/3/11 |
1,104 |
1,107 |
1,080 |
1,089 |
-1.89% |
18,800 |
2024/3/8 |
1,100 |
1,116 |
1,100 |
1,110 |
-0.89% |
20,600 |
2024/3/7 |
1,100 |
1,130 |
1,100 |
1,120 |
+2.00% |
50,900 |
2024/3/6 |
1,095 |
1,105 |
1,093 |
1,098 |
+0.46% |
13,500 |
2024/3/5 |
1,080 |
1,099 |
1,076 |
1,093 |
+0.28% |
31,200 |
2024/3/4 |
1,104 |
1,104 |
1,090 |
1,090 |
-0.82% |
24,000 |
2024/3/1 |
1,098 |
1,104 |
1,098 |
1,099 |
-0.27% |
7,600 |
2024/2/29 |
1,114 |
1,114 |
1,099 |
1,102 |
-0.54% |
13,200 |
2024/2/28 |
1,100 |
1,113 |
1,100 |
1,108 |
-0.18% |
8,800 |
2024/2/27 |
1,111 |
1,119 |
1,110 |
1,110 |
-0.09% |
8,200 |
2024/2/26 |
1,116 |
1,120 |
1,111 |
1,111 |
+0.63% |
14,800 |
2024/2/22 |
1,115 |
1,115 |
1,095 |
1,104 |
-0.36% |
18,500 |
2024/2/21 |
1,120 |
1,120 |
1,106 |
1,108 |
-0.98% |
9,600 |
2024/2/20 |
1,117 |
1,128 |
1,110 |
1,119 |
+0.99% |
17,300 |
2024/2/19 |
1,103 |
1,116 |
1,101 |
1,108 |
-0.09% |
6,500 |
2024/2/16 |
1,091 |
1,114 |
1,091 |
1,109 |
+1.93% |
14,900 |
2024/2/15 |
1,103 |
1,105 |
1,088 |
1,088 |
-0.27% |
15,400 |
2024/2/14 |
1,105 |
1,105 |
1,090 |
1,091 |
-1.18% |
15,300 |
2024/2/13 |
1,097 |
1,109 |
1,093 |
1,104 |
+1.19% |
12,900 |
2024/2/9 |
1,117 |
1,117 |
1,091 |
1,091 |
-1.36% |
21,700 |
2024/2/8 |
1,099 |
1,123 |
1,091 |
1,106 |
-2.90% |
64,800 |
2024/2/7 |
1,135 |
1,147 |
1,130 |
1,139 |
+1.15% |
38,400 |
2024/2/6 |
1,138 |
1,138 |
1,125 |
1,126 |
-0.35% |
10,300 |
2024/2/5 |
1,132 |
1,140 |
1,125 |
1,130 |
+1.07% |
13,000 |
2024/2/2 |
1,135 |
1,135 |
1,116 |
1,118 |
-0.18% |
10,600 |
2024/2/1 |
1,123 |
1,127 |
1,120 |
1,120 |
-1.23% |
9,900 |
2024/1/31 |
1,123 |
1,134 |
1,121 |
1,134 |
+0.80% |
7,200 |
2024/1/30 |
1,138 |
1,138 |
1,123 |
1,125 |
-0.62% |
8,400 |
2024/1/29 |
1,129 |
1,132 |
1,127 |
1,132 |
+0.71% |
6,100 |
2024/1/26 |
1,127 |
1,135 |
1,124 |
1,124 |
-0.27% |
13,000 |
2024/1/25 |
1,120 |
1,135 |
1,115 |
1,127 |
+1.17% |
26,700 |
2024/1/24 |
1,119 |
1,119 |
1,109 |
1,114 |
-0.36% |
11,300 |
2024/1/23 |
1,121 |
1,129 |
1,118 |
1,118 |
-0.27% |
13,500 |
2024/1/22 |
1,105 |
1,128 |
1,105 |
1,121 |
+1.91% |
11,500 |
2024/1/19 |
1,100 |
1,106 |
1,098 |
1,100 |
+0.09% |
9,200 |
2024/1/18 |
1,106 |
1,106 |
1,099 |
1,099 |
+0.00% |
5,200 |
2024/1/17 |
1,117 |
1,118 |
1,099 |
1,099 |
-0.72% |
14,900 |
2024/1/16 |
1,115 |
1,115 |
1,106 |
1,107 |
-0.81% |
9,200 |
2024/1/15 |
1,119 |
1,123 |
1,109 |
1,116 |
+0.54% |
13,300 |
2024/1/12 |
1,129 |
1,129 |
1,105 |
1,110 |
-1.16% |
12,100 |
2024/1/11 |
1,113 |
1,123 |
1,108 |
1,123 |
+0.90% |
14,700 |
2024/1/10 |
1,109 |
1,124 |
1,109 |
1,113 |
+0.36% |
16,700 |
2024/1/9 |
1,110 |
1,124 |
1,103 |
1,109 |
-0.27% |
14,700 |
2024/1/5 |
1,131 |
1,134 |
1,112 |
1,112 |
-0.45% |
15,000 |
2024/1/4 |
1,100 |
1,117 |
1,092 |
1,117 |
+1.45% |
10,400 |
2023/12/29 |
1,099 |
1,101 |
1,091 |
1,101 |
+0.64% |
9,500 |
2023/12/28 |
1,080 |
1,094 |
1,080 |
1,094 |
+0.64% |
7,800 |
2023/12/27 |
1,073 |
1,093 |
1,071 |
1,087 |
+1.21% |
24,700 |
2023/12/26 |
1,070 |
1,084 |
1,070 |
1,074 |
+0.19% |
19,300 |
2023/12/25 |
1,089 |
1,089 |
1,070 |
1,072 |
-1.11% |
26,700 |
2023/12/22 |
1,076 |
1,084 |
1,075 |
1,084 |
+0.65% |
11,300 |
2023/12/21 |
1,081 |
1,086 |
1,075 |
1,077 |
-0.74% |
13,800 |
2023/12/20 |
1,085 |
1,088 |
1,081 |
1,085 |
+0.18% |
9,200 |
2023/12/19 |
1,073 |
1,083 |
1,068 |
1,083 |
+0.93% |
10,600 |
2023/12/18 |
1,073 |
1,075 |
1,064 |
1,073 |
-1.11% |
14,400 |
2023/12/15 |
1,082 |
1,094 |
1,076 |
1,085 |
-1.09% |
28,200 |
2023/12/14 |
1,086 |
1,099 |
1,086 |
1,097 |
+1.01% |
24,600 |
2023/12/13 |
1,095 |
1,101 |
1,086 |
1,086 |
-1.00% |
15,900 |
2023/12/12 |
1,120 |
1,120 |
1,097 |
1,097 |
-1.26% |
13,600 |
2023/12/11 |
1,101 |
1,111 |
1,101 |
1,111 |
+1.55% |
14,900 |
2023/12/8 |
1,147 |
1,147 |
1,089 |
1,094 |
-1.35% |
50,700 |
2023/12/7 |
1,111 |
1,111 |
1,104 |
1,109 |
-1.07% |
15,500 |
2023/12/6 |
1,110 |
1,128 |
1,110 |
1,121 |
+3.41% |
27,200 |
2023/12/5 |
1,098 |
1,102 |
1,084 |
1,084 |
-1.99% |
15,300 |
2023/12/4 |
1,105 |
1,109 |
1,095 |
1,106 |
+0.36% |
8,500 |
2023/12/1 |
1,110 |
1,110 |
1,099 |
1,102 |
-0.90% |
15,500 |
2023/11/30 |
1,078 |
1,116 |
1,078 |
1,112 |
+3.54% |
36,100 |
2023/11/29 |
1,075 |
1,078 |
1,068 |
1,074 |
+0.19% |
7,700 |
2023/11/28 |
1,077 |
1,078 |
1,065 |
1,072 |
-0.46% |
17,600 |
2023/11/27 |
1,088 |
1,094 |
1,077 |
1,077 |
-0.92% |
20,800 |
2023/11/24 |
1,084 |
1,088 |
1,080 |
1,087 |
+0.46% |
14,900 |
2023/11/22 |
1,073 |
1,084 |
1,073 |
1,082 |
+0.93% |
11,000 |
2023/11/21 |
1,081 |
1,088 |
1,072 |
1,072 |
-0.92% |
21,300 |
2023/11/20 |
1,078 |
1,092 |
1,078 |
1,082 |
-0.46% |
17,000 |
2023/11/17 |
1,073 |
1,087 |
1,073 |
1,087 |
+1.30% |
10,200 |
2023/11/16 |
1,081 |
1,087 |
1,072 |
1,073 |
-1.01% |
11,800 |
2023/11/15 |
1,093 |
1,093 |
1,080 |
1,084 |
+0.00% |
7,000 |
2023/11/14 |
1,089 |
1,093 |
1,081 |
1,084 |
-0.82% |
9,700 |
2023/11/13 |
1,106 |
1,106 |
1,091 |
1,093 |
-1.00% |
7,300 |
2023/11/10 |
1,084 |
1,104 |
1,082 |
1,104 |
+0.27% |
13,800 |
2023/11/9 |
1,099 |
1,102 |
1,087 |
1,101 |
+0.09% |
16,300 |
2023/11/8 |
1,123 |
1,126 |
1,100 |
1,100 |
-0.99% |
31,600 |
2023/11/7 |
1,123 |
1,123 |
1,107 |
1,111 |
-1.07% |
21,900 |
2023/11/6 |
1,104 |
1,124 |
1,103 |
1,123 |
+0.36% |
38,400 |
2023/11/2 |
1,077 |
1,121 |
1,075 |
1,119 |
+4.87% |
68,400 |
2023/11/1 |
1,070 |
1,072 |
1,059 |
1,067 |
+0.38% |
43,500 |
2023/10/31 |
1,056 |
1,063 |
1,045 |
1,063 |
+1.14% |
22,400 |
2023/10/30 |
1,052 |
1,064 |
1,042 |
1,051 |
-1.13% |
93,900 |
2023/10/27 |
1,045 |
1,063 |
1,045 |
1,063 |
+1.92% |
19,700 |
2023/10/26 |
1,053 |
1,058 |
1,041 |
1,043 |
-1.51% |
22,300 |
2023/10/25 |
1,066 |
1,066 |
1,054 |
1,059 |
+0.09% |
24,700 |
2023/10/24 |
1,044 |
1,059 |
1,024 |
1,058 |
+1.24% |
30,200 |
|