日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
1,000 |
1,007 |
997 |
1,007 |
+0.90% |
1,400 |
2024/4/17 |
1,004 |
1,004 |
997 |
998 |
-0.40% |
1,000 |
2024/4/16 |
993 |
1,002 |
993 |
1,002 |
+0.30% |
600 |
2024/4/15 |
994 |
1,002 |
994 |
999 |
+0.00% |
1,500 |
2024/4/12 |
995 |
1,012 |
995 |
999 |
+0.20% |
3,000 |
2024/4/11 |
992 |
997 |
989 |
997 |
-0.10% |
1,600 |
2024/4/10 |
993 |
998 |
993 |
998 |
+0.81% |
2,100 |
2024/4/9 |
986 |
990 |
986 |
990 |
+0.81% |
400 |
2024/4/8 |
990 |
993 |
975 |
982 |
+0.61% |
2,900 |
2024/4/5 |
990 |
990 |
965 |
976 |
-2.30% |
3,700 |
2024/4/4 |
990 |
1,002 |
990 |
999 |
+0.91% |
700 |
2024/4/3 |
982 |
995 |
981 |
990 |
-0.50% |
3,200 |
2024/4/2 |
1,028 |
1,028 |
995 |
995 |
-3.21% |
2,100 |
2024/4/1 |
1,035 |
1,035 |
1,001 |
1,028 |
-1.06% |
3,800 |
2024/3/29 |
1,028 |
1,098 |
1,021 |
1,039 |
+2.06% |
9,100 |
2024/3/28 |
1,012 |
1,052 |
1,012 |
1,018 |
-7.29% |
7,000 |
2024/3/27 |
1,093 |
1,099 |
1,087 |
1,098 |
+0.46% |
6,300 |
2024/3/26 |
1,065 |
1,093 |
1,058 |
1,093 |
+2.73% |
4,300 |
2024/3/25 |
1,047 |
1,068 |
1,045 |
1,064 |
+1.72% |
7,800 |
2024/3/22 |
1,057 |
1,057 |
1,045 |
1,046 |
-1.04% |
2,500 |
2024/3/21 |
1,066 |
1,066 |
1,041 |
1,057 |
+0.09% |
4,400 |
2024/3/19 |
1,057 |
1,057 |
1,050 |
1,056 |
-0.09% |
2,800 |
2024/3/18 |
1,020 |
1,064 |
1,020 |
1,057 |
+3.02% |
12,600 |
2024/3/15 |
1,019 |
1,026 |
1,019 |
1,026 |
+0.59% |
1,200 |
2024/3/14 |
1,020 |
1,022 |
1,018 |
1,020 |
+0.00% |
1,100 |
2024/3/13 |
1,017 |
1,021 |
1,005 |
1,020 |
+1.49% |
900 |
2024/3/12 |
1,020 |
1,021 |
1,005 |
1,005 |
-1.57% |
1,900 |
2024/3/11 |
1,032 |
1,032 |
1,001 |
1,021 |
-0.49% |
2,600 |
2024/3/8 |
1,022 |
1,026 |
1,015 |
1,026 |
+0.00% |
3,500 |
2024/3/7 |
1,019 |
1,026 |
1,015 |
1,026 |
+0.10% |
4,900 |
2024/3/6 |
1,021 |
1,025 |
1,017 |
1,025 |
+0.00% |
1,000 |
2024/3/5 |
1,021 |
1,025 |
1,017 |
1,025 |
+0.00% |
2,100 |
2024/3/4 |
1,025 |
1,027 |
1,020 |
1,025 |
+0.69% |
2,700 |
2024/3/1 |
1,017 |
1,018 |
1,010 |
1,018 |
+0.10% |
3,900 |
2024/2/29 |
1,006 |
1,018 |
999 |
1,017 |
+0.20% |
4,400 |
2024/2/28 |
986 |
1,030 |
975 |
1,015 |
+4.53% |
9,100 |
2024/2/27 |
971 |
974 |
965 |
971 |
+0.21% |
1,700 |
2024/2/26 |
973 |
973 |
964 |
969 |
+0.31% |
1,100 |
2024/2/22 |
966 |
975 |
965 |
966 |
-0.10% |
700 |
2024/2/21 |
969 |
969 |
966 |
967 |
-0.21% |
500 |
2024/2/20 |
959 |
974 |
959 |
969 |
+2.00% |
1,700 |
2024/2/19 |
957 |
962 |
950 |
950 |
-0.73% |
2,100 |
2024/2/16 |
963 |
963 |
941 |
957 |
+0.63% |
2,000 |
2024/2/15 |
960 |
967 |
951 |
951 |
-1.96% |
3,500 |
2024/2/14 |
967 |
970 |
952 |
970 |
-1.12% |
2,800 |
2024/2/13 |
961 |
990 |
959 |
981 |
+3.05% |
10,300 |
2024/2/9 |
957 |
959 |
945 |
952 |
+0.32% |
5,200 |
2024/2/8 |
957 |
957 |
941 |
949 |
-0.94% |
2,500 |
2024/2/7 |
956 |
958 |
951 |
958 |
+0.10% |
3,500 |
2024/2/6 |
957 |
957 |
957 |
957 |
+0.21% |
100 |
2024/2/5 |
945 |
955 |
944 |
955 |
+1.27% |
2,000 |
2024/2/2 |
937 |
950 |
937 |
943 |
+0.11% |
2,100 |
2024/2/1 |
950 |
950 |
933 |
942 |
-0.21% |
2,300 |
2024/1/31 |
950 |
950 |
927 |
944 |
+0.43% |
2,400 |
2024/1/30 |
947 |
947 |
939 |
940 |
+0.53% |
1,900 |
2024/1/29 |
930 |
936 |
930 |
935 |
+0.75% |
1,200 |
2024/1/26 |
930 |
930 |
925 |
928 |
+0.87% |
1,000 |
2024/1/25 |
920 |
926 |
920 |
920 |
+0.00% |
600 |
2024/1/24 |
932 |
932 |
920 |
920 |
-0.54% |
400 |
2024/1/23 |
919 |
935 |
919 |
925 |
+0.65% |
3,200 |
2024/1/22 |
917 |
925 |
911 |
919 |
+0.44% |
2,100 |
2024/1/19 |
915 |
925 |
915 |
915 |
+0.11% |
900 |
2024/1/18 |
920 |
920 |
911 |
914 |
-0.65% |
3,600 |
2024/1/17 |
911 |
920 |
904 |
920 |
+1.66% |
1,900 |
2024/1/16 |
911 |
911 |
905 |
905 |
-0.66% |
5,600 |
2024/1/15 |
912 |
913 |
910 |
911 |
-0.44% |
2,600 |
2024/1/12 |
918 |
918 |
912 |
915 |
-0.33% |
2,000 |
2024/1/11 |
921 |
921 |
918 |
918 |
-0.33% |
1,600 |
2024/1/10 |
920 |
925 |
920 |
921 |
-0.22% |
1,200 |
2024/1/9 |
920 |
925 |
915 |
923 |
+0.87% |
1,700 |
2024/1/5 |
892 |
915 |
892 |
915 |
+2.01% |
1,600 |
2024/1/4 |
884 |
899 |
882 |
897 |
+1.70% |
3,600 |
2023/12/29 |
883 |
883 |
882 |
882 |
+0.00% |
2,400 |
2023/12/28 |
880 |
882 |
878 |
882 |
+0.57% |
1,200 |
2023/12/27 |
875 |
878 |
871 |
877 |
+0.34% |
2,300 |
2023/12/26 |
874 |
874 |
868 |
874 |
+0.81% |
2,500 |
2023/12/25 |
875 |
875 |
867 |
867 |
-0.57% |
2,200 |
2023/12/22 |
874 |
874 |
872 |
872 |
-0.46% |
1,400 |
2023/12/21 |
868 |
876 |
868 |
876 |
+0.00% |
1,600 |
2023/12/20 |
888 |
888 |
876 |
876 |
-1.24% |
1,300 |
2023/12/19 |
881 |
887 |
876 |
887 |
+0.68% |
400 |
2023/12/18 |
887 |
887 |
880 |
881 |
+0.34% |
1,400 |
2023/12/15 |
886 |
886 |
875 |
878 |
-0.68% |
2,200 |
2023/12/14 |
884 |
884 |
884 |
884 |
+0.57% |
100 |
2023/12/13 |
874 |
879 |
866 |
879 |
-0.11% |
1,500 |
2023/12/12 |
885 |
885 |
880 |
880 |
+0.00% |
1,000 |
2023/12/11 |
885 |
885 |
880 |
880 |
-0.11% |
1,200 |
2023/12/8 |
888 |
888 |
881 |
881 |
-0.11% |
2,900 |
2023/12/7 |
877 |
884 |
873 |
882 |
+0.57% |
900 |
2023/12/6 |
876 |
880 |
876 |
877 |
+0.11% |
400 |
2023/12/5 |
875 |
878 |
874 |
876 |
+0.57% |
900 |
2023/12/4 |
880 |
880 |
871 |
871 |
-0.91% |
1,700 |
2023/12/1 |
870 |
879 |
866 |
879 |
+1.03% |
1,300 |
2023/11/30 |
865 |
870 |
860 |
870 |
+1.05% |
900 |
2023/11/29 |
862 |
868 |
861 |
861 |
+0.00% |
2,500 |
2023/11/28 |
859 |
865 |
859 |
861 |
+0.58% |
800 |
2023/11/27 |
859 |
860 |
856 |
856 |
+0.00% |
2,400 |
2023/11/24 |
860 |
864 |
851 |
856 |
+0.12% |
4,100 |
2023/11/22 |
854 |
855 |
854 |
855 |
+0.00% |
700 |
2023/11/21 |
858 |
858 |
855 |
855 |
-1.16% |
900 |
2023/11/20 |
862 |
865 |
852 |
865 |
+0.46% |
1,700 |
2023/11/17 |
860 |
861 |
860 |
861 |
+0.12% |
400 |
2023/11/16 |
865 |
865 |
860 |
860 |
-0.58% |
500 |
2023/11/15 |
857 |
865 |
857 |
865 |
-0.12% |
1,100 |
2023/11/14 |
853 |
866 |
853 |
866 |
+1.29% |
600 |
2023/11/13 |
865 |
868 |
852 |
855 |
+0.59% |
2,600 |
2023/11/10 |
858 |
858 |
844 |
850 |
+0.83% |
3,300 |
2023/11/9 |
841 |
843 |
841 |
843 |
+0.24% |
300 |
2023/11/8 |
847 |
850 |
840 |
841 |
-0.47% |
2,100 |
2023/11/7 |
840 |
846 |
840 |
845 |
+0.48% |
800 |
2023/11/6 |
836 |
841 |
836 |
841 |
+0.60% |
500 |
2023/11/2 |
847 |
847 |
836 |
836 |
-1.07% |
900 |
2023/11/1 |
833 |
845 |
832 |
845 |
+0.96% |
1,000 |
2023/10/31 |
831 |
837 |
831 |
837 |
-0.36% |
2,200 |
2023/10/30 |
841 |
841 |
840 |
840 |
-0.24% |
400 |
2023/10/27 |
839 |
849 |
838 |
842 |
-0.71% |
4,600 |
2023/10/26 |
863 |
865 |
847 |
848 |
-1.97% |
1,200 |
2023/10/25 |
852 |
865 |
852 |
865 |
-0.23% |
400 |
2023/10/24 |
840 |
867 |
840 |
867 |
+2.00% |
2,300 |
2023/10/23 |
846 |
850 |
846 |
850 |
-0.70% |
2,300 |
2023/10/20 |
854 |
856 |
854 |
856 |
+0.00% |
500 |
2023/10/19 |
857 |
867 |
856 |
856 |
-1.27% |
800 |
2023/10/18 |
855 |
867 |
855 |
867 |
+0.81% |
3,700 |
|