日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/17 |
1,050 |
1,055 |
1,047 |
1,048 |
-0.19% |
4,200 |
2024/4/16 |
1,061 |
1,061 |
1,050 |
1,050 |
-0.94% |
3,100 |
2024/4/15 |
1,065 |
1,066 |
1,060 |
1,060 |
-0.93% |
12,500 |
2024/4/12 |
1,074 |
1,074 |
1,066 |
1,070 |
-0.19% |
1,900 |
2024/4/11 |
1,066 |
1,072 |
1,065 |
1,072 |
+0.56% |
1,400 |
2024/4/10 |
1,072 |
1,072 |
1,066 |
1,066 |
-0.47% |
2,100 |
2024/4/9 |
1,067 |
1,073 |
1,065 |
1,071 |
-0.28% |
3,200 |
2024/4/8 |
1,068 |
1,075 |
1,065 |
1,074 |
+0.56% |
3,000 |
2024/4/5 |
1,076 |
1,080 |
1,062 |
1,068 |
-0.19% |
7,200 |
2024/4/4 |
1,070 |
1,070 |
1,062 |
1,070 |
+0.28% |
3,900 |
2024/4/3 |
1,065 |
1,067 |
1,062 |
1,067 |
+0.19% |
3,300 |
2024/4/2 |
1,071 |
1,076 |
1,065 |
1,065 |
-0.19% |
2,900 |
2024/4/1 |
1,080 |
1,080 |
1,067 |
1,067 |
-1.20% |
12,300 |
2024/3/29 |
1,083 |
1,085 |
1,078 |
1,080 |
+0.09% |
3,400 |
2024/3/28 |
1,086 |
1,089 |
1,079 |
1,079 |
-1.46% |
3,700 |
2024/3/27 |
1,088 |
1,095 |
1,088 |
1,095 |
+0.83% |
2,600 |
2024/3/26 |
1,100 |
1,100 |
1,081 |
1,086 |
-1.18% |
6,500 |
2024/3/25 |
1,101 |
1,101 |
1,091 |
1,099 |
+0.64% |
3,100 |
2024/3/22 |
1,103 |
1,106 |
1,088 |
1,092 |
-1.00% |
4,800 |
2024/3/21 |
1,095 |
1,105 |
1,084 |
1,103 |
+0.73% |
8,300 |
2024/3/19 |
1,095 |
1,096 |
1,088 |
1,095 |
+0.00% |
2,200 |
2024/3/18 |
1,097 |
1,097 |
1,091 |
1,095 |
-0.09% |
1,600 |
2024/3/15 |
1,087 |
1,096 |
1,087 |
1,096 |
-0.27% |
900 |
2024/3/14 |
1,107 |
1,107 |
1,080 |
1,099 |
+1.67% |
3,900 |
2024/3/13 |
1,105 |
1,105 |
1,080 |
1,081 |
-0.55% |
3,700 |
2024/3/12 |
1,072 |
1,100 |
1,072 |
1,087 |
+0.65% |
1,100 |
2024/3/11 |
1,082 |
1,091 |
1,080 |
1,080 |
-1.82% |
3,300 |
2024/3/8 |
1,078 |
1,106 |
1,076 |
1,100 |
+1.66% |
6,500 |
2024/3/7 |
1,081 |
1,090 |
1,072 |
1,082 |
+0.56% |
7,900 |
2024/3/6 |
1,067 |
1,077 |
1,067 |
1,076 |
+0.56% |
8,100 |
2024/3/5 |
1,086 |
1,096 |
1,068 |
1,070 |
-1.74% |
19,000 |
2024/3/4 |
1,090 |
1,104 |
1,085 |
1,089 |
-0.73% |
7,300 |
2024/3/1 |
1,107 |
1,109 |
1,095 |
1,097 |
-0.27% |
4,600 |
2024/2/29 |
1,100 |
1,103 |
1,096 |
1,100 |
+0.00% |
2,900 |
2024/2/28 |
1,101 |
1,107 |
1,100 |
1,100 |
-0.09% |
3,400 |
2024/2/27 |
1,104 |
1,112 |
1,101 |
1,101 |
-0.27% |
7,200 |
2024/2/26 |
1,116 |
1,116 |
1,104 |
1,104 |
-0.09% |
3,400 |
2024/2/22 |
1,110 |
1,116 |
1,100 |
1,105 |
+0.91% |
3,400 |
2024/2/21 |
1,079 |
1,096 |
1,079 |
1,095 |
+1.86% |
9,300 |
2024/2/20 |
1,074 |
1,080 |
1,073 |
1,075 |
+0.28% |
2,700 |
2024/2/19 |
1,072 |
1,079 |
1,071 |
1,072 |
+0.00% |
4,600 |
2024/2/16 |
1,071 |
1,078 |
1,071 |
1,072 |
+0.19% |
4,700 |
2024/2/15 |
1,111 |
1,111 |
1,070 |
1,070 |
-4.04% |
17,900 |
2024/2/14 |
1,115 |
1,120 |
1,115 |
1,115 |
-0.27% |
5,300 |
2024/2/13 |
1,124 |
1,124 |
1,118 |
1,118 |
+0.18% |
4,000 |
2024/2/9 |
1,130 |
1,130 |
1,115 |
1,116 |
-1.24% |
9,000 |
2024/2/8 |
1,124 |
1,130 |
1,124 |
1,130 |
+0.53% |
3,300 |
2024/2/7 |
1,127 |
1,128 |
1,124 |
1,124 |
-0.35% |
4,800 |
2024/2/6 |
1,130 |
1,139 |
1,128 |
1,128 |
-1.05% |
10,300 |
2024/2/5 |
1,144 |
1,144 |
1,128 |
1,140 |
+1.15% |
8,000 |
2024/2/2 |
1,120 |
1,136 |
1,120 |
1,127 |
+0.62% |
2,800 |
2024/2/1 |
1,121 |
1,129 |
1,118 |
1,120 |
-0.62% |
5,500 |
2024/1/31 |
1,130 |
1,130 |
1,125 |
1,127 |
+0.54% |
4,000 |
2024/1/30 |
1,142 |
1,149 |
1,121 |
1,121 |
-2.35% |
29,500 |
2024/1/29 |
1,152 |
1,152 |
1,141 |
1,148 |
+1.06% |
6,100 |
2024/1/26 |
1,133 |
1,142 |
1,133 |
1,136 |
+0.53% |
4,300 |
2024/1/25 |
1,132 |
1,139 |
1,130 |
1,130 |
-0.09% |
6,100 |
2024/1/24 |
1,127 |
1,133 |
1,126 |
1,131 |
+0.09% |
2,600 |
2024/1/23 |
1,129 |
1,135 |
1,124 |
1,130 |
+0.27% |
3,500 |
2024/1/22 |
1,118 |
1,133 |
1,118 |
1,127 |
+0.81% |
6,400 |
2024/1/19 |
1,123 |
1,128 |
1,118 |
1,118 |
-0.36% |
13,600 |
2024/1/18 |
1,125 |
1,129 |
1,121 |
1,122 |
-0.27% |
12,400 |
2024/1/17 |
1,140 |
1,140 |
1,125 |
1,125 |
-0.53% |
9,300 |
2024/1/16 |
1,150 |
1,150 |
1,131 |
1,131 |
-0.79% |
7,400 |
2024/1/15 |
1,141 |
1,147 |
1,140 |
1,140 |
+0.00% |
8,400 |
2024/1/12 |
1,153 |
1,153 |
1,137 |
1,140 |
-0.96% |
7,900 |
2024/1/11 |
1,159 |
1,159 |
1,149 |
1,151 |
-0.43% |
4,200 |
2024/1/10 |
1,151 |
1,156 |
1,150 |
1,156 |
+0.96% |
4,500 |
2024/1/9 |
1,149 |
1,151 |
1,143 |
1,145 |
+0.17% |
4,500 |
2024/1/5 |
1,135 |
1,158 |
1,135 |
1,143 |
+0.88% |
8,700 |
2024/1/4 |
1,146 |
1,148 |
1,129 |
1,133 |
-0.18% |
10,000 |
2023/12/29 |
1,142 |
1,146 |
1,127 |
1,135 |
-0.53% |
10,700 |
2023/12/28 |
1,126 |
1,142 |
1,123 |
1,141 |
+1.24% |
2,300 |
2023/12/27 |
1,129 |
1,134 |
1,121 |
1,127 |
+0.27% |
13,800 |
2023/12/26 |
1,130 |
1,135 |
1,124 |
1,124 |
-0.97% |
14,800 |
2023/12/25 |
1,166 |
1,166 |
1,134 |
1,135 |
-2.66% |
50,000 |
2023/12/22 |
1,171 |
1,188 |
1,164 |
1,166 |
-1.60% |
10,400 |
2023/12/21 |
1,197 |
1,197 |
1,180 |
1,185 |
-1.00% |
16,300 |
2023/12/20 |
1,199 |
1,202 |
1,190 |
1,197 |
-0.58% |
6,700 |
2023/12/19 |
1,204 |
1,204 |
1,199 |
1,204 |
-0.08% |
4,300 |
2023/12/18 |
1,201 |
1,220 |
1,195 |
1,205 |
+0.17% |
9,700 |
2023/12/15 |
1,203 |
1,207 |
1,195 |
1,203 |
+1.09% |
5,900 |
2023/12/14 |
1,199 |
1,204 |
1,187 |
1,190 |
-1.65% |
13,500 |
2023/12/13 |
1,234 |
1,234 |
1,209 |
1,210 |
-1.94% |
11,800 |
2023/12/12 |
1,258 |
1,258 |
1,234 |
1,234 |
-1.91% |
7,500 |
2023/12/11 |
1,258 |
1,260 |
1,251 |
1,258 |
+0.00% |
3,300 |
2023/12/8 |
1,274 |
1,274 |
1,258 |
1,258 |
-1.10% |
7,800 |
2023/12/7 |
1,273 |
1,278 |
1,265 |
1,272 |
-0.08% |
8,200 |
2023/12/6 |
1,274 |
1,279 |
1,272 |
1,273 |
-0.16% |
9,700 |
2023/12/5 |
1,276 |
1,283 |
1,275 |
1,275 |
+0.00% |
4,100 |
2023/12/4 |
1,280 |
1,281 |
1,275 |
1,275 |
-1.16% |
7,600 |
2023/12/1 |
1,294 |
1,296 |
1,288 |
1,290 |
+0.16% |
4,100 |
2023/11/30 |
1,290 |
1,295 |
1,286 |
1,288 |
-0.16% |
3,000 |
2023/11/29 |
1,285 |
1,295 |
1,285 |
1,290 |
-0.39% |
5,200 |
2023/11/28 |
1,298 |
1,300 |
1,293 |
1,295 |
-0.15% |
4,400 |
2023/11/27 |
1,300 |
1,303 |
1,297 |
1,297 |
+0.00% |
4,900 |
2023/11/24 |
1,316 |
1,316 |
1,295 |
1,297 |
-0.84% |
4,800 |
2023/11/22 |
1,300 |
1,310 |
1,300 |
1,308 |
+0.62% |
2,100 |
2023/11/21 |
1,308 |
1,308 |
1,296 |
1,300 |
-0.15% |
3,800 |
2023/11/20 |
1,311 |
1,311 |
1,300 |
1,302 |
-0.69% |
4,600 |
2023/11/17 |
1,309 |
1,311 |
1,300 |
1,311 |
+0.46% |
2,400 |
2023/11/16 |
1,320 |
1,320 |
1,305 |
1,305 |
-1.06% |
5,200 |
2023/11/15 |
1,320 |
1,328 |
1,315 |
1,319 |
+0.00% |
10,200 |
2023/11/14 |
1,318 |
1,339 |
1,318 |
1,319 |
+0.15% |
7,000 |
2023/11/13 |
1,333 |
1,334 |
1,317 |
1,317 |
-1.72% |
10,900 |
2023/11/10 |
1,333 |
1,345 |
1,332 |
1,340 |
+0.22% |
3,800 |
2023/11/9 |
1,346 |
1,346 |
1,337 |
1,337 |
+0.15% |
1,200 |
2023/11/8 |
1,339 |
1,347 |
1,335 |
1,335 |
-0.30% |
5,100 |
2023/11/7 |
1,342 |
1,346 |
1,339 |
1,339 |
-0.45% |
5,000 |
2023/11/6 |
1,341 |
1,353 |
1,341 |
1,345 |
+0.37% |
4,100 |
2023/11/2 |
1,347 |
1,347 |
1,340 |
1,340 |
-0.96% |
8,700 |
2023/11/1 |
1,356 |
1,372 |
1,350 |
1,353 |
-0.22% |
5,500 |
2023/10/31 |
1,368 |
1,368 |
1,352 |
1,356 |
-0.29% |
5,800 |
2023/10/30 |
1,396 |
1,409 |
1,360 |
1,360 |
-3.00% |
20,700 |
2023/10/27 |
1,389 |
1,402 |
1,389 |
1,402 |
+0.94% |
1,900 |
2023/10/26 |
1,390 |
1,390 |
1,381 |
1,389 |
-0.07% |
1,300 |
2023/10/25 |
1,395 |
1,395 |
1,376 |
1,390 |
+0.07% |
2,100 |
2023/10/24 |
1,390 |
1,392 |
1,362 |
1,389 |
+0.58% |
6,700 |
2023/10/23 |
1,380 |
1,404 |
1,380 |
1,381 |
-0.93% |
6,300 |
2023/10/20 |
1,388 |
1,400 |
1,383 |
1,394 |
-0.78% |
2,000 |
2023/10/19 |
1,377 |
1,411 |
1,377 |
1,405 |
+1.37% |
7,100 |
2023/10/18 |
1,388 |
1,394 |
1,386 |
1,386 |
+0.51% |
500 |
2023/10/17 |
1,371 |
1,398 |
1,371 |
1,379 |
+0.58% |
2,100 |
|