日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
1,066 |
1,080 |
1,054 |
1,068 |
-0.09% |
14,100 |
2024/4/17 |
1,074 |
1,102 |
1,067 |
1,069 |
-0.28% |
14,500 |
2024/4/16 |
1,105 |
1,105 |
1,061 |
1,072 |
-3.68% |
18,900 |
2024/4/15 |
1,106 |
1,120 |
1,090 |
1,113 |
-0.62% |
22,200 |
2024/4/12 |
1,115 |
1,135 |
1,104 |
1,120 |
+1.73% |
40,300 |
2024/4/11 |
1,069 |
1,104 |
1,059 |
1,101 |
+4.56% |
22,900 |
2024/4/10 |
1,044 |
1,067 |
1,044 |
1,053 |
+0.67% |
13,200 |
2024/4/9 |
1,058 |
1,062 |
1,042 |
1,046 |
-0.38% |
7,200 |
2024/4/8 |
1,060 |
1,078 |
1,047 |
1,050 |
-0.10% |
13,900 |
2024/4/5 |
1,041 |
1,051 |
1,031 |
1,051 |
+0.19% |
6,300 |
2024/4/4 |
1,055 |
1,060 |
1,046 |
1,049 |
+0.38% |
8,300 |
2024/4/3 |
1,026 |
1,056 |
1,026 |
1,045 |
+0.67% |
9,600 |
2024/4/2 |
1,047 |
1,060 |
1,023 |
1,038 |
-0.86% |
19,600 |
2024/4/1 |
1,063 |
1,070 |
1,047 |
1,047 |
-1.97% |
23,500 |
2024/3/29 |
1,055 |
1,080 |
1,047 |
1,068 |
+2.10% |
19,000 |
2024/3/28 |
1,055 |
1,085 |
1,042 |
1,046 |
-2.70% |
13,400 |
2024/3/27 |
1,081 |
1,096 |
1,064 |
1,075 |
+0.09% |
18,800 |
2024/3/26 |
1,100 |
1,100 |
1,066 |
1,074 |
-2.36% |
15,500 |
2024/3/25 |
1,103 |
1,119 |
1,088 |
1,100 |
-1.17% |
20,300 |
2024/3/22 |
1,092 |
1,128 |
1,085 |
1,113 |
+1.92% |
48,700 |
2024/3/21 |
1,074 |
1,092 |
1,070 |
1,092 |
+2.92% |
28,400 |
2024/3/19 |
1,058 |
1,068 |
1,049 |
1,061 |
+1.14% |
18,100 |
2024/3/18 |
1,074 |
1,084 |
1,045 |
1,049 |
-2.87% |
26,900 |
2024/3/15 |
1,079 |
1,083 |
1,046 |
1,080 |
+1.50% |
33,000 |
2024/3/14 |
1,017 |
1,067 |
1,017 |
1,064 |
+6.61% |
33,700 |
2024/3/13 |
1,002 |
1,015 |
995 |
998 |
-0.60% |
14,000 |
2024/3/12 |
981 |
1,005 |
976 |
1,004 |
+0.80% |
15,000 |
2024/3/11 |
1,010 |
1,011 |
976 |
996 |
-3.02% |
21,400 |
2024/3/8 |
1,016 |
1,034 |
1,011 |
1,027 |
+0.29% |
21,700 |
2024/3/7 |
1,028 |
1,045 |
1,015 |
1,024 |
-0.58% |
10,100 |
2024/3/6 |
1,031 |
1,045 |
1,021 |
1,030 |
-0.19% |
12,400 |
2024/3/5 |
1,015 |
1,039 |
1,010 |
1,032 |
+0.98% |
15,100 |
2024/3/4 |
1,035 |
1,036 |
1,009 |
1,022 |
-0.87% |
21,100 |
2024/3/1 |
1,035 |
1,038 |
1,019 |
1,031 |
-0.77% |
16,900 |
2024/2/29 |
1,033 |
1,044 |
1,023 |
1,039 |
+0.48% |
15,000 |
2024/2/28 |
1,048 |
1,064 |
1,015 |
1,034 |
-1.71% |
24,100 |
2024/2/27 |
1,055 |
1,065 |
1,045 |
1,052 |
-0.28% |
13,500 |
2024/2/26 |
1,085 |
1,095 |
1,055 |
1,055 |
-3.30% |
30,900 |
2024/2/22 |
1,060 |
1,110 |
1,060 |
1,091 |
+3.02% |
38,800 |
2024/2/21 |
1,070 |
1,079 |
1,043 |
1,059 |
-0.66% |
26,100 |
2024/2/20 |
1,040 |
1,071 |
1,040 |
1,066 |
+1.72% |
35,500 |
2024/2/19 |
1,028 |
1,052 |
1,020 |
1,048 |
+1.65% |
23,600 |
2024/2/16 |
1,003 |
1,032 |
1,003 |
1,031 |
+2.38% |
30,700 |
2024/2/15 |
1,014 |
1,024 |
990 |
1,007 |
-0.30% |
15,900 |
2024/2/14 |
1,014 |
1,017 |
992 |
1,010 |
-1.08% |
22,400 |
2024/2/13 |
971 |
1,034 |
970 |
1,021 |
+4.61% |
46,800 |
2024/2/9 |
986 |
996 |
970 |
976 |
-2.01% |
27,100 |
2024/2/8 |
1,000 |
1,005 |
985 |
996 |
-0.90% |
25,100 |
2024/2/7 |
1,001 |
1,020 |
1,001 |
1,005 |
+0.50% |
18,700 |
2024/2/6 |
1,005 |
1,027 |
1,000 |
1,000 |
-1.38% |
31,900 |
2024/2/5 |
995 |
1,025 |
995 |
1,014 |
+2.01% |
24,200 |
2024/2/2 |
1,008 |
1,008 |
992 |
994 |
-1.00% |
9,600 |
2024/2/1 |
988 |
1,014 |
982 |
1,004 |
+1.52% |
25,500 |
2024/1/31 |
981 |
995 |
964 |
989 |
+0.20% |
28,700 |
2024/1/30 |
1,000 |
1,012 |
987 |
987 |
-1.30% |
80,900 |
2024/1/29 |
1,000 |
1,007 |
975 |
1,000 |
+0.00% |
37,700 |
2024/1/26 |
1,033 |
1,033 |
1,000 |
1,000 |
-3.19% |
22,900 |
2024/1/25 |
1,029 |
1,041 |
1,024 |
1,033 |
+1.97% |
15,400 |
2024/1/24 |
1,024 |
1,029 |
1,001 |
1,013 |
-0.49% |
14,200 |
2024/1/23 |
1,037 |
1,050 |
1,016 |
1,018 |
-1.45% |
16,200 |
2024/1/22 |
1,020 |
1,048 |
1,020 |
1,033 |
+1.57% |
28,700 |
2024/1/19 |
1,015 |
1,022 |
1,002 |
1,017 |
+0.79% |
29,400 |
2024/1/18 |
995 |
1,029 |
990 |
1,009 |
+1.31% |
32,700 |
2024/1/17 |
995 |
1,018 |
992 |
996 |
+1.01% |
29,400 |
2024/1/16 |
1,000 |
1,001 |
985 |
986 |
-1.50% |
31,600 |
2024/1/15 |
981 |
1,010 |
981 |
1,001 |
+2.77% |
45,700 |
2024/1/12 |
976 |
1,003 |
962 |
974 |
-0.51% |
43,300 |
2024/1/11 |
1,005 |
1,017 |
952 |
979 |
-2.59% |
80,500 |
2024/1/10 |
1,010 |
1,025 |
1,001 |
1,005 |
+0.70% |
31,900 |
2024/1/9 |
985 |
1,017 |
985 |
998 |
+1.53% |
39,100 |
2024/1/5 |
980 |
995 |
974 |
983 |
+0.31% |
29,000 |
2024/1/4 |
945 |
982 |
936 |
980 |
+4.26% |
38,800 |
2023/12/29 |
930 |
947 |
930 |
940 |
+0.75% |
13,600 |
2023/12/28 |
934 |
949 |
927 |
933 |
-1.17% |
14,300 |
2023/12/27 |
918 |
950 |
915 |
944 |
+2.83% |
20,000 |
2023/12/26 |
907 |
925 |
905 |
918 |
+1.21% |
13,800 |
2023/12/25 |
945 |
945 |
906 |
907 |
-2.47% |
21,800 |
2023/12/22 |
910 |
959 |
909 |
930 |
+2.88% |
91,200 |
2023/12/21 |
895 |
906 |
895 |
904 |
+0.56% |
11,600 |
2023/12/20 |
896 |
912 |
893 |
899 |
+0.33% |
28,100 |
2023/12/19 |
890 |
897 |
874 |
896 |
+0.00% |
23,700 |
2023/12/18 |
887 |
899 |
873 |
896 |
+1.01% |
28,700 |
2023/12/15 |
867 |
888 |
867 |
887 |
+2.54% |
19,300 |
2023/12/14 |
894 |
898 |
859 |
865 |
-2.92% |
14,500 |
2023/12/13 |
874 |
891 |
874 |
891 |
+2.18% |
12,100 |
2023/12/12 |
894 |
894 |
869 |
872 |
-1.91% |
23,000 |
2023/12/11 |
885 |
890 |
866 |
889 |
+3.86% |
64,500 |
2023/12/8 |
842 |
858 |
842 |
856 |
+0.71% |
31,000 |
2023/12/7 |
856 |
858 |
847 |
850 |
-0.93% |
9,500 |
2023/12/6 |
834 |
865 |
834 |
858 |
+2.63% |
22,400 |
2023/12/5 |
842 |
862 |
835 |
836 |
-0.71% |
20,700 |
2023/12/4 |
850 |
857 |
842 |
842 |
-0.82% |
9,300 |
2023/12/1 |
849 |
856 |
839 |
849 |
+0.83% |
11,000 |
2023/11/30 |
817 |
842 |
817 |
842 |
+2.43% |
14,200 |
2023/11/29 |
832 |
833 |
819 |
822 |
-0.48% |
8,600 |
2023/11/28 |
845 |
852 |
825 |
826 |
-3.39% |
16,100 |
2023/11/27 |
846 |
856 |
846 |
855 |
+1.06% |
20,400 |
2023/11/24 |
844 |
849 |
838 |
846 |
+0.48% |
9,700 |
2023/11/22 |
820 |
842 |
820 |
842 |
+2.68% |
18,700 |
2023/11/21 |
820 |
830 |
812 |
820 |
-1.20% |
16,900 |
2023/11/20 |
838 |
849 |
830 |
830 |
-0.95% |
9,800 |
2023/11/17 |
812 |
840 |
812 |
838 |
+2.20% |
27,000 |
2023/11/16 |
813 |
820 |
813 |
820 |
+0.49% |
7,100 |
2023/11/15 |
810 |
818 |
804 |
816 |
+1.49% |
8,500 |
2023/11/14 |
811 |
811 |
802 |
804 |
-0.25% |
6,400 |
2023/11/13 |
810 |
813 |
802 |
806 |
-0.25% |
12,900 |
2023/11/10 |
803 |
811 |
795 |
808 |
+0.37% |
12,700 |
2023/11/9 |
796 |
810 |
796 |
805 |
+1.26% |
21,000 |
2023/11/8 |
817 |
823 |
794 |
795 |
-2.69% |
25,400 |
2023/11/7 |
819 |
824 |
813 |
817 |
-0.61% |
8,900 |
2023/11/6 |
812 |
829 |
803 |
822 |
+3.53% |
31,500 |
2023/11/2 |
805 |
808 |
794 |
794 |
-1.98% |
21,400 |
2023/11/1 |
818 |
823 |
800 |
810 |
+0.37% |
25,500 |
2023/10/31 |
789 |
809 |
786 |
807 |
+3.86% |
34,700 |
2023/10/30 |
821 |
821 |
777 |
777 |
-5.93% |
92,100 |
2023/10/27 |
802 |
826 |
802 |
826 |
+2.99% |
13,400 |
2023/10/26 |
808 |
809 |
796 |
802 |
-0.74% |
8,700 |
2023/10/25 |
809 |
815 |
796 |
808 |
+0.00% |
19,600 |
2023/10/24 |
791 |
808 |
781 |
808 |
+1.64% |
28,100 |
2023/10/23 |
808 |
810 |
793 |
795 |
-1.97% |
24,500 |
2023/10/20 |
788 |
815 |
780 |
811 |
+1.00% |
48,200 |
2023/10/19 |
818 |
818 |
800 |
803 |
-2.67% |
20,500 |
2023/10/18 |
820 |
825 |
810 |
825 |
+1.10% |
9,300 |
|