日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/24 |
1,130 |
1,210 |
1,130 |
1,146 |
-0.78% |
42,000 |
2024/4/23 |
1,218 |
1,254 |
1,155 |
1,155 |
-3.43% |
37,100 |
2024/4/22 |
1,210 |
1,290 |
1,181 |
1,196 |
+0.42% |
76,000 |
2024/4/19 |
1,189 |
1,476 |
1,135 |
1,191 |
+1.28% |
414,100 |
2024/4/18 |
1,153 |
1,213 |
1,134 |
1,176 |
+1.20% |
40,200 |
2024/4/17 |
1,230 |
1,336 |
1,157 |
1,162 |
-5.45% |
85,300 |
2024/4/16 |
1,230 |
1,286 |
1,172 |
1,229 |
-2.46% |
56,800 |
2024/4/15 |
1,258 |
1,540 |
1,156 |
1,260 |
+0.24% |
436,600 |
2024/4/12 |
1,313 |
1,547 |
1,215 |
1,257 |
-5.70% |
332,600 |
2024/4/11 |
1,759 |
1,826 |
1,333 |
1,333 |
-16.64% |
662,400 |
2024/4/10 |
1,419 |
1,599 |
1,374 |
1,599 |
+23.09% |
218,200 |
2024/4/9 |
1,301 |
1,588 |
1,180 |
1,299 |
-9.41% |
672,900 |
2024/4/8 |
1,374 |
1,434 |
1,306 |
1,434 |
+26.46% |
122,800 |
2024/4/5 |
946 |
1,134 |
921 |
1,134 |
+15.24% |
50,500 |
2024/4/4 |
938 |
1,066 |
938 |
984 |
+5.13% |
38,900 |
2024/4/3 |
914 |
944 |
914 |
936 |
+2.41% |
2,900 |
2024/4/2 |
907 |
915 |
900 |
914 |
+0.77% |
3,700 |
2024/4/1 |
900 |
907 |
891 |
907 |
+0.78% |
3,100 |
2024/3/29 |
900 |
900 |
900 |
900 |
+0.56% |
400 |
2024/3/27 |
897 |
898 |
892 |
895 |
-0.89% |
1,100 |
2024/3/26 |
892 |
903 |
892 |
903 |
+1.23% |
500 |
2024/3/25 |
897 |
905 |
892 |
892 |
-0.56% |
500 |
2024/3/22 |
894 |
897 |
894 |
897 |
+0.22% |
400 |
2024/3/21 |
920 |
920 |
892 |
895 |
+0.00% |
3,900 |
2024/3/19 |
895 |
895 |
895 |
895 |
-1.65% |
400 |
2024/3/18 |
895 |
910 |
895 |
910 |
+1.22% |
700 |
2024/3/15 |
899 |
899 |
899 |
899 |
+0.90% |
100 |
2024/3/14 |
891 |
891 |
891 |
891 |
-1.44% |
300 |
2024/3/13 |
905 |
905 |
895 |
904 |
+1.01% |
1,100 |
2024/3/12 |
884 |
895 |
880 |
895 |
-0.44% |
400 |
2024/3/11 |
900 |
900 |
899 |
899 |
-0.99% |
1,800 |
2024/3/8 |
910 |
918 |
908 |
908 |
-1.30% |
800 |
2024/3/7 |
899 |
920 |
899 |
920 |
+0.66% |
5,800 |
2024/3/6 |
915 |
916 |
914 |
914 |
-0.33% |
2,100 |
2024/3/5 |
920 |
923 |
916 |
917 |
-0.97% |
2,300 |
2024/3/4 |
918 |
926 |
918 |
926 |
+0.11% |
600 |
2024/3/1 |
924 |
925 |
915 |
925 |
-0.64% |
2,200 |
2024/2/29 |
920 |
931 |
908 |
931 |
+1.09% |
3,900 |
2024/2/28 |
907 |
921 |
905 |
921 |
+1.88% |
2,300 |
2024/2/27 |
897 |
915 |
897 |
904 |
+0.78% |
3,800 |
2024/2/26 |
895 |
897 |
895 |
897 |
-0.44% |
400 |
2024/2/22 |
914 |
914 |
901 |
901 |
-0.11% |
700 |
2024/2/21 |
901 |
905 |
901 |
902 |
+0.11% |
1,400 |
2024/2/20 |
906 |
906 |
900 |
901 |
-0.22% |
1,400 |
2024/2/19 |
900 |
903 |
900 |
903 |
+0.22% |
800 |
2024/2/16 |
901 |
901 |
901 |
901 |
-2.49% |
400 |
2024/2/15 |
907 |
925 |
901 |
924 |
+1.32% |
4,500 |
2024/2/14 |
908 |
912 |
906 |
912 |
-1.19% |
2,800 |
2024/2/13 |
940 |
940 |
921 |
923 |
-0.11% |
1,400 |
2024/2/9 |
940 |
944 |
909 |
924 |
-1.91% |
3,700 |
2024/2/8 |
942 |
942 |
940 |
942 |
+2.50% |
2,100 |
2024/2/7 |
923 |
923 |
919 |
919 |
-0.65% |
2,500 |
2024/2/6 |
939 |
939 |
921 |
925 |
-1.49% |
800 |
2024/2/5 |
925 |
939 |
921 |
939 |
+1.51% |
700 |
2024/2/2 |
932 |
932 |
925 |
925 |
-0.75% |
700 |
2024/2/1 |
937 |
937 |
932 |
932 |
-1.38% |
800 |
2024/1/31 |
951 |
955 |
945 |
945 |
+0.64% |
3,000 |
2024/1/30 |
938 |
939 |
938 |
939 |
-1.47% |
300 |
2024/1/29 |
960 |
965 |
950 |
953 |
-0.63% |
900 |
2024/1/26 |
960 |
960 |
959 |
959 |
-0.10% |
2,100 |
2024/1/25 |
950 |
960 |
950 |
960 |
+1.05% |
2,300 |
2024/1/24 |
946 |
950 |
932 |
950 |
+0.32% |
1,200 |
2024/1/23 |
924 |
947 |
924 |
947 |
+2.49% |
1,200 |
2024/1/22 |
904 |
924 |
904 |
924 |
+0.54% |
1,000 |
2024/1/19 |
928 |
934 |
919 |
919 |
-0.97% |
800 |
2024/1/18 |
933 |
933 |
928 |
928 |
-0.43% |
800 |
2024/1/17 |
940 |
940 |
932 |
932 |
-1.06% |
1,100 |
2024/1/16 |
948 |
948 |
934 |
942 |
+0.96% |
2,000 |
2024/1/15 |
933 |
949 |
933 |
933 |
+1.19% |
900 |
2024/1/12 |
934 |
935 |
922 |
922 |
-2.85% |
1,700 |
2024/1/11 |
944 |
949 |
944 |
949 |
+0.42% |
300 |
2024/1/10 |
948 |
948 |
937 |
945 |
-0.21% |
1,100 |
2024/1/9 |
966 |
966 |
947 |
947 |
-0.42% |
1,800 |
2024/1/5 |
912 |
951 |
912 |
951 |
+5.55% |
1,200 |
2024/1/4 |
882 |
920 |
880 |
901 |
+2.27% |
4,600 |
2023/12/29 |
894 |
894 |
881 |
881 |
+0.11% |
900 |
2023/12/28 |
861 |
885 |
861 |
880 |
+2.21% |
1,600 |
2023/12/27 |
878 |
901 |
861 |
861 |
-1.94% |
7,500 |
2023/12/26 |
905 |
905 |
870 |
878 |
-2.98% |
4,000 |
2023/12/25 |
907 |
910 |
875 |
905 |
+2.49% |
5,400 |
2023/12/22 |
886 |
887 |
882 |
883 |
+0.11% |
1,800 |
2023/12/21 |
891 |
891 |
882 |
882 |
-1.23% |
1,800 |
2023/12/20 |
893 |
905 |
893 |
893 |
-0.11% |
1,900 |
2023/12/19 |
886 |
906 |
886 |
894 |
-0.78% |
1,600 |
2023/12/18 |
925 |
933 |
901 |
901 |
-2.59% |
3,900 |
2023/12/15 |
960 |
962 |
898 |
925 |
-3.65% |
17,400 |
2023/12/14 |
1,000 |
1,000 |
952 |
960 |
-4.10% |
16,500 |
2023/12/13 |
990 |
1,001 |
990 |
1,001 |
+0.81% |
500 |
2023/12/12 |
1,000 |
1,005 |
993 |
993 |
-0.70% |
1,500 |
2023/12/11 |
1,010 |
1,010 |
1,000 |
1,000 |
-1.77% |
2,300 |
2023/12/8 |
1,020 |
1,020 |
997 |
1,018 |
-0.10% |
5,000 |
2023/12/7 |
1,029 |
1,029 |
1,002 |
1,019 |
-0.10% |
3,200 |
2023/12/6 |
1,027 |
1,027 |
1,012 |
1,020 |
+0.89% |
1,700 |
2023/12/5 |
1,010 |
1,012 |
1,010 |
1,011 |
-0.79% |
900 |
2023/12/4 |
1,022 |
1,022 |
1,018 |
1,019 |
-0.68% |
1,000 |
2023/12/1 |
1,020 |
1,047 |
1,020 |
1,026 |
-1.44% |
1,100 |
2023/11/30 |
1,039 |
1,043 |
1,016 |
1,041 |
+0.10% |
2,500 |
2023/11/29 |
1,028 |
1,045 |
1,015 |
1,040 |
+1.17% |
2,000 |
2023/11/28 |
1,049 |
1,049 |
1,026 |
1,028 |
-1.15% |
700 |
2023/11/27 |
1,040 |
1,048 |
1,040 |
1,040 |
+0.97% |
1,000 |
2023/11/24 |
1,048 |
1,050 |
1,030 |
1,030 |
-2.37% |
1,000 |
2023/11/22 |
1,055 |
1,055 |
1,055 |
1,055 |
+2.43% |
100 |
2023/11/21 |
1,032 |
1,045 |
1,030 |
1,030 |
+0.00% |
6,700 |
2023/11/20 |
1,025 |
1,030 |
1,025 |
1,030 |
+1.88% |
400 |
2023/11/17 |
1,013 |
1,018 |
1,011 |
1,011 |
+0.00% |
1,500 |
2023/11/16 |
1,015 |
1,028 |
1,008 |
1,011 |
-0.49% |
900 |
2023/11/15 |
1,000 |
1,030 |
1,000 |
1,016 |
+1.60% |
900 |
2023/11/14 |
1,009 |
1,010 |
1,000 |
1,000 |
+0.00% |
3,300 |
2023/11/13 |
1,002 |
1,002 |
1,000 |
1,000 |
-0.89% |
3,900 |
2023/11/10 |
1,011 |
1,028 |
1,008 |
1,009 |
-0.59% |
2,700 |
2023/11/9 |
1,040 |
1,058 |
1,010 |
1,015 |
-3.33% |
8,000 |
2023/11/8 |
1,061 |
1,061 |
1,042 |
1,050 |
-0.94% |
2,100 |
2023/11/7 |
1,075 |
1,080 |
1,060 |
1,060 |
-0.56% |
1,500 |
2023/11/6 |
1,080 |
1,111 |
1,066 |
1,066 |
-2.11% |
6,800 |
2023/11/2 |
1,095 |
1,095 |
1,060 |
1,089 |
+1.02% |
3,700 |
2023/11/1 |
1,026 |
1,285 |
1,020 |
1,078 |
+5.38% |
46,600 |
2023/10/31 |
1,003 |
1,024 |
1,003 |
1,023 |
-0.29% |
1,100 |
2023/10/30 |
1,007 |
1,026 |
1,006 |
1,026 |
+1.68% |
1,300 |
2023/10/27 |
1,017 |
1,017 |
1,005 |
1,009 |
-0.79% |
1,700 |
2023/10/26 |
1,049 |
1,072 |
999 |
1,017 |
-5.75% |
11,000 |
2023/10/25 |
1,063 |
1,090 |
1,059 |
1,079 |
+2.96% |
5,000 |
2023/10/24 |
1,056 |
1,056 |
987 |
1,048 |
-2.06% |
6,700 |
2023/10/23 |
1,061 |
1,078 |
1,056 |
1,070 |
+0.94% |
1,900 |
|