日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
1,035 |
1,035 |
1,025 |
1,030 |
-0.48% |
1,600 |
2024/4/17 |
1,015 |
1,036 |
1,012 |
1,035 |
+0.98% |
5,100 |
2024/4/16 |
1,044 |
1,044 |
1,008 |
1,025 |
-2.47% |
9,700 |
2024/4/15 |
1,047 |
1,059 |
1,045 |
1,051 |
-0.85% |
3,800 |
2024/4/12 |
1,062 |
1,067 |
1,056 |
1,060 |
+0.76% |
3,000 |
2024/4/11 |
1,057 |
1,075 |
1,050 |
1,052 |
-0.75% |
2,700 |
2024/4/10 |
1,058 |
1,070 |
1,056 |
1,060 |
-0.19% |
2,700 |
2024/4/9 |
1,068 |
1,073 |
1,062 |
1,062 |
-0.38% |
2,700 |
2024/4/8 |
1,070 |
1,083 |
1,065 |
1,066 |
-0.09% |
3,000 |
2024/4/5 |
1,095 |
1,095 |
1,061 |
1,067 |
-2.73% |
6,200 |
2024/4/4 |
1,103 |
1,103 |
1,081 |
1,097 |
-0.72% |
4,000 |
2024/4/3 |
1,068 |
1,133 |
1,066 |
1,105 |
+1.75% |
14,000 |
2024/4/2 |
1,070 |
1,090 |
1,060 |
1,086 |
+1.88% |
3,800 |
2024/4/1 |
1,078 |
1,133 |
1,065 |
1,066 |
+0.66% |
8,800 |
2024/3/29 |
1,092 |
1,092 |
1,056 |
1,059 |
-2.04% |
17,500 |
2024/3/28 |
1,110 |
1,110 |
1,071 |
1,081 |
-3.65% |
17,800 |
2024/3/27 |
1,146 |
1,146 |
1,115 |
1,122 |
-2.09% |
22,100 |
2024/3/26 |
1,150 |
1,169 |
1,130 |
1,146 |
-2.39% |
21,300 |
2024/3/25 |
1,139 |
1,400 |
1,139 |
1,174 |
+5.77% |
288,200 |
2024/3/22 |
1,090 |
1,113 |
1,090 |
1,110 |
+1.83% |
12,500 |
2024/3/21 |
1,088 |
1,096 |
1,073 |
1,090 |
+0.18% |
4,500 |
2024/3/19 |
1,090 |
1,101 |
1,075 |
1,088 |
+0.37% |
9,000 |
2024/3/18 |
1,040 |
1,090 |
1,040 |
1,084 |
+2.85% |
13,100 |
2024/3/15 |
1,042 |
1,061 |
1,042 |
1,054 |
-0.09% |
3,800 |
2024/3/14 |
1,020 |
1,055 |
1,020 |
1,055 |
+3.03% |
1,600 |
2024/3/13 |
1,021 |
1,024 |
1,013 |
1,024 |
+0.89% |
3,800 |
2024/3/12 |
1,013 |
1,018 |
1,001 |
1,015 |
+0.20% |
4,600 |
2024/3/11 |
1,050 |
1,050 |
1,010 |
1,013 |
-3.52% |
15,700 |
2024/3/8 |
1,055 |
1,067 |
1,050 |
1,050 |
-1.04% |
7,000 |
2024/3/7 |
1,085 |
1,090 |
1,060 |
1,061 |
-1.76% |
8,900 |
2024/3/6 |
1,073 |
1,082 |
1,071 |
1,080 |
+0.56% |
3,200 |
2024/3/5 |
1,070 |
1,074 |
1,066 |
1,074 |
-0.09% |
5,700 |
2024/3/4 |
1,073 |
1,085 |
1,073 |
1,075 |
+0.47% |
6,100 |
2024/3/1 |
1,072 |
1,079 |
1,063 |
1,070 |
-0.74% |
5,700 |
2024/2/29 |
1,065 |
1,080 |
1,056 |
1,078 |
+0.65% |
5,400 |
2024/2/28 |
1,090 |
1,090 |
1,063 |
1,071 |
-1.02% |
8,800 |
2024/2/27 |
1,083 |
1,097 |
1,082 |
1,082 |
-0.09% |
2,200 |
2024/2/26 |
1,094 |
1,103 |
1,081 |
1,083 |
-1.19% |
12,400 |
2024/2/22 |
1,105 |
1,108 |
1,095 |
1,096 |
-0.90% |
6,100 |
2024/2/21 |
1,115 |
1,115 |
1,105 |
1,106 |
-0.63% |
5,100 |
2024/2/20 |
1,112 |
1,113 |
1,100 |
1,113 |
+1.27% |
6,600 |
2024/2/19 |
1,110 |
1,110 |
1,097 |
1,099 |
-0.09% |
11,300 |
2024/2/16 |
1,104 |
1,105 |
1,080 |
1,100 |
+0.00% |
12,700 |
2024/2/15 |
1,059 |
1,104 |
1,055 |
1,100 |
+3.87% |
31,900 |
2024/2/14 |
1,049 |
1,067 |
1,048 |
1,059 |
+1.15% |
8,500 |
2024/2/13 |
1,071 |
1,071 |
1,034 |
1,047 |
-0.29% |
16,500 |
2024/2/9 |
1,045 |
1,075 |
1,021 |
1,050 |
-0.76% |
23,200 |
2024/2/8 |
1,056 |
1,088 |
1,036 |
1,058 |
-1.12% |
40,500 |
2024/2/7 |
1,121 |
1,121 |
1,068 |
1,070 |
-4.89% |
52,700 |
2024/2/6 |
1,106 |
1,148 |
1,099 |
1,125 |
-10.43% |
138,200 |
2024/2/5 |
1,170 |
1,259 |
1,170 |
1,256 |
+7.81% |
129,700 |
2024/2/2 |
1,100 |
1,188 |
1,080 |
1,165 |
+6.30% |
42,300 |
2024/2/1 |
1,097 |
1,109 |
1,091 |
1,096 |
-0.09% |
6,100 |
2024/1/31 |
1,112 |
1,115 |
1,088 |
1,097 |
+0.55% |
5,400 |
2024/1/30 |
1,128 |
1,128 |
1,090 |
1,091 |
-2.85% |
9,500 |
2024/1/29 |
1,126 |
1,140 |
1,123 |
1,123 |
+0.18% |
8,000 |
2024/1/26 |
1,100 |
1,123 |
1,095 |
1,121 |
+1.91% |
15,400 |
2024/1/25 |
1,080 |
1,100 |
1,079 |
1,100 |
+2.14% |
10,200 |
2024/1/24 |
1,075 |
1,090 |
1,075 |
1,077 |
+0.65% |
4,500 |
2024/1/23 |
1,079 |
1,083 |
1,061 |
1,070 |
-0.93% |
11,500 |
2024/1/22 |
1,040 |
1,085 |
1,040 |
1,080 |
+4.75% |
16,200 |
2024/1/19 |
1,040 |
1,040 |
1,018 |
1,031 |
-0.87% |
8,800 |
2024/1/18 |
1,020 |
1,040 |
1,007 |
1,040 |
+3.79% |
13,200 |
2024/1/17 |
988 |
1,010 |
988 |
1,002 |
+1.42% |
14,300 |
2024/1/16 |
990 |
993 |
980 |
988 |
+0.20% |
1,700 |
2024/1/15 |
996 |
996 |
978 |
986 |
-0.80% |
8,000 |
2024/1/12 |
1,004 |
1,007 |
991 |
994 |
-1.00% |
4,700 |
2024/1/11 |
1,017 |
1,017 |
1,004 |
1,004 |
-1.28% |
2,100 |
2024/1/10 |
1,011 |
1,019 |
1,011 |
1,017 |
+0.69% |
3,000 |
2024/1/9 |
1,013 |
1,013 |
1,001 |
1,010 |
+0.70% |
2,900 |
2024/1/5 |
1,018 |
1,018 |
1,001 |
1,003 |
-1.67% |
3,400 |
2024/1/4 |
990 |
1,023 |
990 |
1,020 |
+3.03% |
20,200 |
2023/12/29 |
991 |
991 |
990 |
990 |
+0.20% |
300 |
2023/12/28 |
977 |
992 |
976 |
988 |
+1.13% |
2,800 |
2023/12/27 |
997 |
997 |
969 |
977 |
+0.00% |
9,000 |
2023/12/26 |
976 |
986 |
973 |
977 |
+0.41% |
3,700 |
2023/12/25 |
972 |
975 |
966 |
973 |
+1.14% |
1,800 |
2023/12/22 |
955 |
966 |
955 |
962 |
+1.05% |
1,500 |
2023/12/21 |
949 |
956 |
949 |
952 |
+0.11% |
1,300 |
2023/12/20 |
955 |
966 |
951 |
951 |
-0.11% |
2,200 |
2023/12/19 |
956 |
958 |
952 |
952 |
-0.42% |
1,100 |
2023/12/18 |
945 |
958 |
945 |
956 |
+2.36% |
2,900 |
2023/12/15 |
932 |
961 |
926 |
934 |
-0.85% |
8,200 |
2023/12/14 |
945 |
945 |
930 |
942 |
-0.32% |
2,000 |
2023/12/13 |
963 |
963 |
945 |
945 |
-1.05% |
5,000 |
2023/12/12 |
979 |
979 |
955 |
955 |
-3.54% |
7,200 |
2023/12/11 |
966 |
992 |
958 |
990 |
+2.80% |
15,300 |
2023/12/8 |
963 |
963 |
959 |
963 |
+0.00% |
2,500 |
2023/12/7 |
952 |
963 |
941 |
963 |
+1.16% |
6,900 |
2023/12/6 |
943 |
953 |
943 |
952 |
+0.95% |
2,700 |
2023/12/5 |
932 |
955 |
932 |
943 |
+1.18% |
7,500 |
2023/12/4 |
936 |
937 |
931 |
932 |
-0.32% |
3,500 |
2023/12/1 |
950 |
954 |
935 |
935 |
-1.58% |
7,500 |
2023/11/30 |
950 |
952 |
950 |
950 |
-0.21% |
400 |
2023/11/29 |
953 |
958 |
947 |
952 |
+0.00% |
1,200 |
2023/11/28 |
953 |
959 |
944 |
952 |
+0.85% |
5,200 |
2023/11/27 |
937 |
944 |
934 |
944 |
+0.75% |
1,700 |
2023/11/24 |
935 |
937 |
935 |
937 |
+0.11% |
1,700 |
2023/11/22 |
933 |
951 |
933 |
936 |
-0.85% |
2,300 |
2023/11/21 |
950 |
950 |
931 |
944 |
-0.32% |
2,200 |
2023/11/20 |
937 |
951 |
905 |
947 |
+1.07% |
9,000 |
2023/11/17 |
943 |
959 |
937 |
937 |
-0.11% |
13,800 |
2023/11/16 |
930 |
938 |
914 |
938 |
+4.80% |
34,900 |
2023/11/15 |
909 |
910 |
890 |
895 |
-1.86% |
13,100 |
2023/11/14 |
916 |
918 |
912 |
912 |
-0.44% |
1,800 |
2023/11/13 |
902 |
916 |
896 |
916 |
+1.55% |
7,700 |
2023/11/10 |
907 |
908 |
900 |
902 |
-0.55% |
7,200 |
2023/11/9 |
920 |
925 |
907 |
907 |
-0.44% |
12,300 |
2023/11/8 |
927 |
929 |
905 |
911 |
-1.41% |
8,900 |
2023/11/7 |
936 |
953 |
904 |
924 |
-5.71% |
74,300 |
2023/11/6 |
989 |
991 |
968 |
980 |
+2.40% |
26,900 |
2023/11/2 |
950 |
970 |
950 |
957 |
+2.03% |
4,300 |
2023/11/1 |
936 |
952 |
932 |
938 |
+1.08% |
4,100 |
2023/10/31 |
943 |
943 |
924 |
928 |
-1.59% |
1,400 |
2023/10/30 |
928 |
943 |
921 |
943 |
+1.73% |
3,800 |
2023/10/27 |
920 |
927 |
916 |
927 |
+1.20% |
1,000 |
2023/10/26 |
917 |
926 |
915 |
916 |
+0.11% |
500 |
2023/10/25 |
917 |
919 |
909 |
915 |
-0.44% |
700 |
2023/10/24 |
905 |
921 |
905 |
919 |
+1.77% |
2,000 |
2023/10/23 |
912 |
930 |
903 |
903 |
-1.85% |
5,100 |
2023/10/20 |
910 |
920 |
910 |
920 |
+0.99% |
3,700 |
2023/10/19 |
910 |
915 |
905 |
911 |
+0.11% |
3,500 |
2023/10/18 |
908 |
910 |
904 |
910 |
+0.55% |
800 |
|