日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
1,021 |
1,026 |
995 |
1,000 |
-1.38% |
29,400 |
2024/4/18 |
1,023 |
1,023 |
1,012 |
1,014 |
-1.07% |
6,500 |
2024/4/17 |
1,035 |
1,035 |
1,019 |
1,025 |
-0.77% |
9,600 |
2024/4/16 |
1,041 |
1,041 |
1,026 |
1,033 |
-0.19% |
11,000 |
2024/4/15 |
1,031 |
1,042 |
1,020 |
1,035 |
-1.62% |
17,100 |
2024/4/12 |
1,040 |
1,052 |
1,037 |
1,052 |
+0.86% |
7,400 |
2024/4/11 |
1,037 |
1,045 |
1,037 |
1,043 |
+0.38% |
4,500 |
2024/4/10 |
1,036 |
1,039 |
1,031 |
1,039 |
+0.29% |
5,100 |
2024/4/9 |
1,031 |
1,036 |
1,030 |
1,036 |
+0.10% |
2,900 |
2024/4/8 |
1,048 |
1,048 |
1,032 |
1,035 |
-0.29% |
7,800 |
2024/4/5 |
1,025 |
1,038 |
1,021 |
1,038 |
+0.78% |
10,500 |
2024/4/4 |
1,030 |
1,030 |
1,026 |
1,030 |
-0.10% |
3,200 |
2024/4/3 |
1,029 |
1,038 |
1,025 |
1,031 |
-0.10% |
14,200 |
2024/4/2 |
1,034 |
1,037 |
1,029 |
1,032 |
-0.19% |
6,700 |
2024/4/1 |
1,039 |
1,041 |
1,031 |
1,034 |
+0.49% |
5,800 |
2024/3/29 |
1,034 |
1,038 |
1,029 |
1,029 |
-0.10% |
9,300 |
2024/3/28 |
1,024 |
1,030 |
1,020 |
1,030 |
+0.88% |
11,700 |
2024/3/27 |
1,026 |
1,026 |
1,020 |
1,021 |
-0.20% |
7,400 |
2024/3/26 |
1,026 |
1,026 |
1,018 |
1,023 |
-0.20% |
5,600 |
2024/3/25 |
1,020 |
1,027 |
1,018 |
1,025 |
+0.69% |
15,700 |
2024/3/22 |
1,018 |
1,018 |
1,010 |
1,018 |
+0.20% |
5,900 |
2024/3/21 |
1,015 |
1,016 |
1,010 |
1,016 |
+0.69% |
5,800 |
2024/3/19 |
1,009 |
1,012 |
1,009 |
1,009 |
+0.10% |
3,600 |
2024/3/18 |
1,005 |
1,010 |
1,005 |
1,008 |
+0.50% |
3,800 |
2024/3/15 |
1,002 |
1,008 |
1,002 |
1,003 |
+0.10% |
2,800 |
2024/3/14 |
1,004 |
1,005 |
998 |
1,002 |
-0.20% |
20,900 |
2024/3/13 |
1,006 |
1,009 |
1,003 |
1,004 |
-0.20% |
6,200 |
2024/3/12 |
1,005 |
1,008 |
1,002 |
1,006 |
+0.00% |
2,800 |
2024/3/11 |
1,010 |
1,010 |
1,004 |
1,006 |
+0.10% |
7,200 |
2024/3/8 |
1,006 |
1,008 |
1,004 |
1,005 |
+0.00% |
15,600 |
2024/3/7 |
1,005 |
1,009 |
1,004 |
1,005 |
+0.00% |
20,900 |
2024/3/6 |
1,002 |
1,011 |
1,002 |
1,005 |
-0.50% |
13,300 |
2024/3/5 |
1,005 |
1,015 |
1,004 |
1,010 |
+0.50% |
10,000 |
2024/3/4 |
1,025 |
1,029 |
1,005 |
1,005 |
-2.33% |
17,700 |
2024/3/1 |
1,024 |
1,038 |
1,024 |
1,029 |
+0.39% |
5,300 |
2024/2/29 |
1,027 |
1,027 |
1,018 |
1,025 |
-0.19% |
8,500 |
2024/2/28 |
1,030 |
1,039 |
1,022 |
1,027 |
-0.29% |
7,200 |
2024/2/27 |
1,035 |
1,037 |
1,027 |
1,030 |
+0.00% |
3,600 |
2024/2/26 |
1,030 |
1,038 |
1,030 |
1,030 |
-0.10% |
6,300 |
2024/2/22 |
1,029 |
1,036 |
1,025 |
1,031 |
+0.78% |
84,800 |
2024/2/21 |
1,016 |
1,023 |
1,015 |
1,023 |
+0.20% |
10,100 |
2024/2/20 |
1,030 |
1,030 |
1,021 |
1,021 |
-0.29% |
8,400 |
2024/2/19 |
1,022 |
1,034 |
1,018 |
1,024 |
+0.69% |
11,400 |
2024/2/16 |
1,016 |
1,022 |
1,008 |
1,017 |
-0.29% |
7,200 |
2024/2/15 |
1,043 |
1,043 |
1,020 |
1,020 |
+0.00% |
5,400 |
2024/2/14 |
1,017 |
1,050 |
1,004 |
1,020 |
+0.29% |
9,600 |
2024/2/13 |
1,030 |
1,030 |
1,012 |
1,017 |
+0.89% |
3,500 |
2024/2/9 |
1,025 |
1,025 |
1,005 |
1,008 |
-1.27% |
6,900 |
2024/2/8 |
1,022 |
1,026 |
1,019 |
1,021 |
-1.16% |
4,200 |
2024/2/7 |
1,037 |
1,037 |
1,024 |
1,033 |
+0.39% |
4,800 |
2024/2/6 |
1,031 |
1,034 |
1,026 |
1,029 |
-0.10% |
1,600 |
2024/2/5 |
1,030 |
1,033 |
1,025 |
1,030 |
-0.19% |
4,200 |
2024/2/2 |
1,044 |
1,047 |
1,019 |
1,032 |
-0.77% |
8,600 |
2024/2/1 |
1,044 |
1,044 |
1,035 |
1,040 |
-0.38% |
4,400 |
2024/1/31 |
1,030 |
1,051 |
1,022 |
1,044 |
+1.85% |
11,000 |
2024/1/30 |
1,033 |
1,033 |
1,024 |
1,025 |
-0.77% |
4,700 |
2024/1/29 |
1,035 |
1,038 |
1,030 |
1,033 |
+0.39% |
3,200 |
2024/1/26 |
1,035 |
1,035 |
1,025 |
1,029 |
-0.58% |
5,400 |
2024/1/25 |
1,039 |
1,039 |
1,032 |
1,035 |
+0.39% |
2,500 |
2024/1/24 |
1,030 |
1,039 |
1,020 |
1,031 |
+0.00% |
8,200 |
2024/1/23 |
1,000 |
1,031 |
1,000 |
1,031 |
+3.10% |
24,700 |
2024/1/22 |
1,010 |
1,010 |
1,000 |
1,000 |
-0.30% |
13,000 |
2024/1/19 |
1,003 |
1,010 |
1,002 |
1,003 |
+0.20% |
5,800 |
2024/1/18 |
1,024 |
1,024 |
1,001 |
1,001 |
-1.28% |
14,100 |
2024/1/17 |
1,001 |
1,075 |
1,001 |
1,014 |
+1.10% |
113,600 |
2024/1/16 |
1,005 |
1,006 |
1,001 |
1,003 |
-0.59% |
5,900 |
2024/1/15 |
981 |
1,012 |
978 |
1,009 |
-4.81% |
32,400 |
2024/1/12 |
1,060 |
1,071 |
1,059 |
1,060 |
+0.00% |
8,200 |
2024/1/11 |
1,061 |
1,062 |
1,045 |
1,060 |
+0.76% |
3,700 |
2024/1/10 |
1,047 |
1,058 |
1,045 |
1,052 |
+1.25% |
3,400 |
2024/1/9 |
1,048 |
1,051 |
1,035 |
1,039 |
-0.86% |
9,400 |
2024/1/5 |
1,060 |
1,069 |
1,046 |
1,048 |
-0.66% |
4,500 |
2024/1/4 |
1,040 |
1,067 |
1,040 |
1,055 |
+1.44% |
4,200 |
2023/12/29 |
1,031 |
1,040 |
1,025 |
1,040 |
+1.27% |
2,700 |
2023/12/28 |
1,022 |
1,027 |
1,013 |
1,027 |
+0.49% |
3,700 |
2023/12/27 |
1,016 |
1,030 |
1,015 |
1,022 |
+0.39% |
13,700 |
2023/12/26 |
1,016 |
1,024 |
1,014 |
1,018 |
-0.10% |
8,500 |
2023/12/25 |
1,022 |
1,022 |
1,007 |
1,019 |
-0.29% |
8,300 |
2023/12/22 |
1,020 |
1,025 |
1,015 |
1,022 |
-0.29% |
5,600 |
2023/12/21 |
1,011 |
1,028 |
1,011 |
1,025 |
+0.00% |
13,100 |
2023/12/20 |
1,019 |
1,035 |
1,019 |
1,025 |
+1.28% |
5,800 |
2023/12/19 |
1,016 |
1,016 |
1,008 |
1,012 |
-0.20% |
2,400 |
2023/12/18 |
1,011 |
1,018 |
1,011 |
1,014 |
-0.59% |
1,300 |
2023/12/15 |
1,021 |
1,026 |
1,020 |
1,020 |
+0.39% |
500 |
2023/12/14 |
1,023 |
1,023 |
1,005 |
1,016 |
-0.68% |
3,000 |
2023/12/13 |
1,027 |
1,033 |
1,023 |
1,023 |
+0.10% |
2,100 |
2023/12/12 |
1,014 |
1,022 |
1,007 |
1,022 |
+1.29% |
6,300 |
2023/12/11 |
1,009 |
1,010 |
1,001 |
1,009 |
+0.90% |
5,100 |
2023/12/8 |
1,012 |
1,012 |
1,000 |
1,000 |
-1.09% |
5,100 |
2023/12/7 |
1,028 |
1,028 |
999 |
1,011 |
-1.75% |
18,200 |
2023/12/6 |
1,025 |
1,035 |
1,021 |
1,029 |
+0.39% |
7,200 |
2023/12/5 |
1,026 |
1,030 |
1,019 |
1,025 |
-0.10% |
6,400 |
2023/12/4 |
1,021 |
1,027 |
1,021 |
1,026 |
-0.10% |
2,400 |
2023/12/1 |
1,033 |
1,040 |
1,025 |
1,027 |
-0.96% |
5,800 |
2023/11/30 |
1,035 |
1,038 |
1,020 |
1,037 |
+0.39% |
7,600 |
2023/11/29 |
1,037 |
1,045 |
1,033 |
1,033 |
+0.00% |
5,500 |
2023/11/28 |
1,057 |
1,057 |
1,032 |
1,033 |
-1.24% |
7,100 |
2023/11/27 |
1,062 |
1,065 |
1,044 |
1,046 |
-1.04% |
8,300 |
2023/11/24 |
1,060 |
1,065 |
1,046 |
1,057 |
-0.28% |
9,100 |
2023/11/22 |
1,061 |
1,071 |
1,054 |
1,060 |
+1.83% |
11,800 |
2023/11/21 |
1,048 |
1,053 |
1,041 |
1,041 |
-0.67% |
2,900 |
2023/11/20 |
1,021 |
1,048 |
1,016 |
1,048 |
+2.75% |
12,400 |
2023/11/17 |
1,016 |
1,036 |
1,016 |
1,020 |
+0.49% |
3,300 |
2023/11/16 |
1,033 |
1,033 |
1,015 |
1,015 |
-1.46% |
2,100 |
2023/11/15 |
1,016 |
1,030 |
1,007 |
1,030 |
+1.38% |
8,000 |
2023/11/14 |
1,025 |
1,037 |
1,015 |
1,016 |
-3.70% |
15,100 |
2023/11/13 |
1,054 |
1,055 |
1,044 |
1,055 |
+0.48% |
2,100 |
2023/11/10 |
1,038 |
1,068 |
1,038 |
1,050 |
-0.94% |
5,500 |
2023/11/9 |
1,046 |
1,060 |
1,042 |
1,060 |
+0.95% |
3,100 |
2023/11/8 |
1,081 |
1,081 |
1,041 |
1,050 |
-2.78% |
15,600 |
2023/11/7 |
1,070 |
1,080 |
1,070 |
1,080 |
+0.56% |
2,100 |
2023/11/6 |
1,100 |
1,100 |
1,064 |
1,074 |
+0.00% |
13,700 |
2023/11/2 |
1,070 |
1,081 |
1,070 |
1,074 |
+0.85% |
6,500 |
2023/11/1 |
1,087 |
1,087 |
1,060 |
1,065 |
-1.11% |
14,400 |
2023/10/31 |
1,074 |
1,077 |
1,063 |
1,077 |
+0.37% |
4,300 |
2023/10/30 |
1,086 |
1,086 |
1,056 |
1,073 |
-1.20% |
11,000 |
2023/10/27 |
1,078 |
1,086 |
1,070 |
1,086 |
+0.74% |
10,600 |
2023/10/26 |
1,087 |
1,091 |
1,054 |
1,078 |
-0.92% |
16,600 |
2023/10/25 |
1,074 |
1,088 |
1,073 |
1,088 |
+2.26% |
7,000 |
2023/10/24 |
1,063 |
1,082 |
1,032 |
1,064 |
-0.56% |
31,500 |
2023/10/23 |
1,085 |
1,094 |
1,061 |
1,070 |
-1.92% |
23,500 |
2023/10/20 |
1,109 |
1,109 |
1,083 |
1,091 |
-2.33% |
8,900 |
2023/10/19 |
1,098 |
1,117 |
1,087 |
1,117 |
-0.09% |
10,000 |
|