日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
1,016 |
1,016 |
1,011 |
1,013 |
-0.30% |
700 |
2024/4/17 |
1,021 |
1,021 |
1,015 |
1,016 |
-0.49% |
300 |
2024/4/16 |
1,021 |
1,021 |
1,021 |
1,021 |
+0.29% |
100 |
2024/4/15 |
1,020 |
1,021 |
1,018 |
1,018 |
-0.29% |
800 |
2024/4/12 |
1,029 |
1,029 |
1,021 |
1,021 |
-0.78% |
300 |
2024/4/11 |
1,031 |
1,031 |
1,025 |
1,029 |
-0.19% |
600 |
2024/4/10 |
1,029 |
1,031 |
1,027 |
1,031 |
+0.49% |
600 |
2024/4/9 |
1,022 |
1,050 |
1,022 |
1,026 |
+0.98% |
800 |
2024/4/8 |
1,021 |
1,021 |
1,016 |
1,016 |
+0.00% |
900 |
2024/4/5 |
1,020 |
1,021 |
1,016 |
1,016 |
-0.39% |
1,200 |
2024/4/4 |
1,029 |
1,029 |
1,020 |
1,020 |
-0.87% |
500 |
2024/4/3 |
1,042 |
1,042 |
1,023 |
1,029 |
+0.59% |
500 |
2024/4/2 |
1,038 |
1,038 |
1,023 |
1,023 |
-1.35% |
600 |
2024/4/1 |
1,027 |
1,059 |
1,019 |
1,037 |
+1.97% |
2,300 |
2024/3/29 |
1,018 |
1,025 |
1,017 |
1,017 |
+0.49% |
1,400 |
2024/3/28 |
1,011 |
1,023 |
1,011 |
1,012 |
-0.78% |
600 |
2024/3/27 |
1,020 |
1,024 |
1,020 |
1,020 |
-0.39% |
400 |
2024/3/26 |
1,021 |
1,024 |
1,013 |
1,024 |
+0.29% |
6,100 |
2024/3/25 |
1,014 |
1,022 |
1,014 |
1,021 |
-0.39% |
1,400 |
2024/3/22 |
1,027 |
1,027 |
1,022 |
1,025 |
-0.49% |
2,300 |
2024/3/21 |
1,045 |
1,046 |
1,030 |
1,030 |
-0.77% |
1,600 |
2024/3/19 |
1,047 |
1,051 |
1,030 |
1,038 |
-0.57% |
2,500 |
2024/3/18 |
1,055 |
1,058 |
1,044 |
1,044 |
-1.23% |
2,700 |
2024/3/15 |
1,137 |
1,143 |
1,057 |
1,057 |
-2.13% |
15,300 |
2024/3/14 |
1,066 |
1,080 |
1,056 |
1,080 |
+0.65% |
3,000 |
2024/3/13 |
1,040 |
1,073 |
1,040 |
1,073 |
+3.17% |
1,000 |
2024/3/12 |
1,046 |
1,046 |
1,028 |
1,040 |
-0.95% |
1,800 |
2024/3/11 |
1,060 |
1,060 |
1,040 |
1,050 |
-1.22% |
1,500 |
2024/3/8 |
1,063 |
1,065 |
1,063 |
1,063 |
-0.19% |
500 |
2024/3/7 |
1,065 |
1,065 |
1,065 |
1,065 |
-0.09% |
200 |
2024/3/6 |
1,094 |
1,094 |
1,052 |
1,066 |
-2.56% |
1,500 |
2024/3/5 |
1,100 |
1,100 |
1,094 |
1,094 |
+0.00% |
1,300 |
2024/3/4 |
1,087 |
1,100 |
1,087 |
1,094 |
+0.09% |
500 |
2024/3/1 |
1,090 |
1,093 |
1,090 |
1,093 |
+0.18% |
1,100 |
2024/2/29 |
1,079 |
1,091 |
1,079 |
1,091 |
+1.96% |
800 |
2024/2/28 |
1,090 |
1,090 |
1,070 |
1,070 |
-2.01% |
600 |
2024/2/27 |
1,092 |
1,092 |
1,092 |
1,092 |
+1.02% |
200 |
2024/2/26 |
1,079 |
1,086 |
1,079 |
1,081 |
+1.89% |
8,100 |
2024/2/22 |
1,082 |
1,082 |
1,061 |
1,061 |
-0.75% |
1,700 |
2024/2/21 |
1,062 |
1,090 |
1,062 |
1,069 |
-0.93% |
1,200 |
2024/2/20 |
1,100 |
1,100 |
1,079 |
1,079 |
-0.09% |
700 |
2024/2/19 |
1,059 |
1,080 |
1,059 |
1,080 |
+2.96% |
700 |
2024/2/16 |
1,049 |
1,058 |
1,026 |
1,049 |
+0.00% |
1,300 |
2024/2/15 |
1,024 |
1,049 |
1,024 |
1,049 |
+2.44% |
200 |
2024/2/14 |
1,024 |
1,024 |
1,024 |
1,024 |
+0.00% |
700 |
2024/2/13 |
1,011 |
1,030 |
1,011 |
1,024 |
+1.59% |
1,200 |
2024/2/9 |
1,029 |
1,029 |
1,003 |
1,008 |
-2.04% |
700 |
2024/2/8 |
1,047 |
1,047 |
1,029 |
1,029 |
-1.72% |
400 |
2024/2/7 |
1,033 |
1,047 |
1,033 |
1,047 |
+1.75% |
500 |
2024/2/6 |
1,024 |
1,029 |
1,024 |
1,029 |
+0.59% |
500 |
2024/2/5 |
1,017 |
1,025 |
1,017 |
1,023 |
+0.59% |
900 |
2024/2/2 |
1,018 |
1,018 |
1,010 |
1,017 |
-0.39% |
300 |
2024/2/1 |
1,021 |
1,021 |
1,021 |
1,021 |
-0.10% |
100 |
2024/1/31 |
1,023 |
1,023 |
1,001 |
1,022 |
-0.29% |
500 |
2024/1/30 |
983 |
1,025 |
983 |
1,025 |
+0.49% |
3,000 |
2024/1/29 |
1,020 |
1,035 |
1,020 |
1,020 |
+0.20% |
3,000 |
2024/1/26 |
1,024 |
1,024 |
1,018 |
1,018 |
-0.49% |
1,100 |
2024/1/25 |
1,023 |
1,029 |
1,015 |
1,023 |
+0.29% |
1,400 |
2024/1/24 |
1,017 |
1,020 |
1,017 |
1,020 |
+0.29% |
1,600 |
2024/1/23 |
1,016 |
1,020 |
1,015 |
1,017 |
-0.20% |
600 |
2024/1/22 |
1,013 |
1,019 |
1,013 |
1,019 |
-1.07% |
2,300 |
2024/1/19 |
1,042 |
1,045 |
1,030 |
1,030 |
+0.39% |
900 |
2024/1/18 |
1,043 |
1,043 |
1,026 |
1,026 |
-1.63% |
500 |
2024/1/17 |
1,058 |
1,058 |
1,043 |
1,043 |
-1.60% |
1,000 |
2024/1/16 |
1,055 |
1,063 |
1,050 |
1,060 |
+0.47% |
1,900 |
2024/1/15 |
1,055 |
1,059 |
1,041 |
1,055 |
+0.00% |
1,000 |
2024/1/12 |
1,043 |
1,064 |
1,042 |
1,055 |
+1.74% |
2,200 |
2024/1/11 |
997 |
1,086 |
997 |
1,037 |
+4.22% |
6,000 |
2024/1/10 |
990 |
997 |
990 |
995 |
+0.51% |
3,700 |
2024/1/9 |
997 |
998 |
985 |
990 |
+0.51% |
3,600 |
2024/1/5 |
955 |
985 |
955 |
985 |
+3.14% |
2,800 |
2024/1/4 |
970 |
970 |
951 |
955 |
+3.13% |
3,200 |
2023/12/29 |
921 |
936 |
921 |
926 |
-0.43% |
1,600 |
2023/12/28 |
920 |
934 |
920 |
930 |
+1.20% |
6,300 |
2023/12/27 |
916 |
926 |
916 |
919 |
-0.65% |
12,200 |
2023/12/26 |
953 |
953 |
925 |
925 |
-2.94% |
7,000 |
2023/12/25 |
960 |
960 |
944 |
953 |
-0.42% |
2,200 |
2023/12/22 |
964 |
964 |
956 |
957 |
-0.83% |
900 |
2023/12/21 |
934 |
969 |
927 |
965 |
+5.01% |
30,700 |
2023/12/20 |
1,016 |
1,019 |
915 |
919 |
-9.10% |
24,000 |
2023/12/19 |
1,070 |
1,086 |
1,001 |
1,011 |
-5.25% |
3,800 |
2023/12/18 |
1,050 |
1,067 |
1,045 |
1,067 |
+0.66% |
2,400 |
2023/12/15 |
1,025 |
1,129 |
1,008 |
1,060 |
-9.71% |
8,000 |
2023/12/14 |
1,145 |
1,174 |
1,120 |
1,174 |
+3.16% |
8,000 |
2023/12/13 |
1,100 |
1,138 |
1,098 |
1,138 |
+3.45% |
1,200 |
2023/12/12 |
1,111 |
1,111 |
1,100 |
1,100 |
-0.90% |
600 |
2023/12/11 |
1,105 |
1,110 |
1,105 |
1,110 |
+0.45% |
900 |
2023/12/8 |
1,097 |
1,110 |
1,097 |
1,105 |
-1.95% |
1,200 |
2023/12/7 |
1,129 |
1,129 |
1,127 |
1,127 |
+0.90% |
500 |
2023/12/6 |
1,089 |
1,127 |
1,089 |
1,117 |
-0.18% |
1,000 |
2023/12/5 |
1,160 |
1,160 |
1,101 |
1,119 |
-0.36% |
5,000 |
2023/12/4 |
1,133 |
1,133 |
1,123 |
1,123 |
+0.09% |
1,500 |
2023/12/1 |
1,120 |
1,124 |
1,109 |
1,122 |
+0.27% |
1,900 |
2023/11/30 |
1,093 |
1,119 |
1,084 |
1,119 |
+5.97% |
2,400 |
2023/11/29 |
1,102 |
1,102 |
1,056 |
1,056 |
-1.49% |
6,200 |
2023/11/28 |
1,072 |
1,072 |
1,072 |
1,072 |
+0.00% |
5,200 |
2023/11/27 |
1,072 |
1,072 |
1,072 |
1,072 |
+0.00% |
100 |
2023/11/24 |
1,072 |
1,072 |
1,072 |
1,072 |
+0.00% |
100 |
2023/11/22 |
1,065 |
1,081 |
1,065 |
1,072 |
+0.94% |
1,100 |
2023/11/21 |
1,062 |
1,062 |
1,062 |
1,062 |
+2.12% |
100 |
2023/11/20 |
1,040 |
1,040 |
1,040 |
1,040 |
-1.33% |
200 |
2023/11/17 |
1,042 |
1,054 |
1,042 |
1,054 |
+1.84% |
2,900 |
2023/11/16 |
1,035 |
1,035 |
1,035 |
1,035 |
-0.96% |
200 |
2023/11/15 |
1,051 |
1,052 |
1,044 |
1,045 |
+0.00% |
2,500 |
2023/11/14 |
1,048 |
1,055 |
1,045 |
1,045 |
-0.48% |
2,100 |
2023/11/13 |
1,051 |
1,052 |
1,046 |
1,050 |
+0.00% |
1,100 |
2023/11/8 |
1,061 |
1,061 |
1,050 |
1,050 |
-1.04% |
500 |
2023/11/7 |
1,061 |
1,064 |
1,061 |
1,061 |
-0.66% |
300 |
2023/11/6 |
1,090 |
1,098 |
1,068 |
1,068 |
-2.02% |
1,600 |
2023/11/2 |
1,090 |
1,090 |
1,090 |
1,090 |
+2.54% |
100 |
2023/10/30 |
1,084 |
1,084 |
1,063 |
1,063 |
-1.94% |
5,100 |
2023/10/27 |
1,092 |
1,092 |
1,084 |
1,084 |
-0.73% |
400 |
2023/10/26 |
1,120 |
1,120 |
1,092 |
1,092 |
+0.18% |
500 |
2023/10/25 |
1,036 |
1,150 |
1,036 |
1,090 |
+5.42% |
1,300 |
2023/10/24 |
1,035 |
1,035 |
1,034 |
1,034 |
-0.29% |
1,400 |
2023/10/23 |
1,085 |
1,085 |
1,034 |
1,037 |
-5.04% |
5,200 |
2023/10/20 |
1,092 |
1,092 |
1,092 |
1,092 |
-0.73% |
100 |
2023/10/19 |
1,100 |
1,103 |
1,100 |
1,100 |
-2.40% |
2,000 |
2023/10/18 |
1,104 |
1,127 |
1,104 |
1,127 |
+2.18% |
300 |
2023/10/17 |
1,128 |
1,128 |
1,102 |
1,103 |
-2.48% |
400 |
2023/10/16 |
1,111 |
1,131 |
1,101 |
1,131 |
+1.80% |
2,100 |
2023/10/13 |
1,111 |
1,111 |
1,111 |
1,111 |
-0.63% |
100 |
2023/10/12 |
1,127 |
1,127 |
1,111 |
1,118 |
-0.71% |
600 |
|