日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
998 |
1,003 |
995 |
1,000 |
+0.20% |
3,100 |
2024/4/25 |
1,010 |
1,010 |
998 |
998 |
-0.80% |
3,500 |
2024/4/24 |
1,000 |
1,010 |
996 |
1,006 |
+1.11% |
4,900 |
2024/4/23 |
1,008 |
1,008 |
995 |
995 |
-0.20% |
600 |
2024/4/22 |
985 |
997 |
985 |
997 |
+1.73% |
1,500 |
2024/4/19 |
999 |
999 |
980 |
980 |
-1.41% |
3,900 |
2024/4/18 |
993 |
994 |
987 |
994 |
-0.10% |
1,600 |
2024/4/17 |
995 |
995 |
995 |
995 |
+0.00% |
300 |
2024/4/16 |
998 |
1,000 |
995 |
995 |
-0.90% |
1,700 |
2024/4/15 |
995 |
1,004 |
995 |
1,004 |
+0.50% |
1,600 |
2024/4/12 |
1,000 |
1,000 |
994 |
999 |
-0.50% |
600 |
2024/4/11 |
1,010 |
1,019 |
1,000 |
1,004 |
-0.10% |
5,700 |
2024/4/10 |
1,005 |
1,005 |
997 |
1,005 |
+0.60% |
2,000 |
2024/4/9 |
996 |
1,001 |
992 |
999 |
+0.60% |
2,100 |
2024/4/8 |
996 |
996 |
983 |
993 |
+0.51% |
2,600 |
2024/4/5 |
1,002 |
1,002 |
986 |
988 |
-1.00% |
5,700 |
2024/4/4 |
1,002 |
1,006 |
998 |
998 |
-0.10% |
3,400 |
2024/4/3 |
997 |
1,002 |
993 |
999 |
-0.10% |
6,200 |
2024/4/2 |
1,000 |
1,008 |
996 |
1,000 |
-0.60% |
9,800 |
2024/4/1 |
1,010 |
1,015 |
1,001 |
1,006 |
+0.40% |
9,900 |
2024/3/29 |
1,008 |
1,015 |
1,002 |
1,002 |
-0.40% |
8,100 |
2024/3/28 |
1,013 |
1,013 |
1,006 |
1,006 |
+0.10% |
6,100 |
2024/3/27 |
1,006 |
1,012 |
1,003 |
1,005 |
+0.00% |
20,800 |
2024/3/26 |
1,010 |
1,010 |
1,001 |
1,005 |
-0.50% |
7,800 |
2024/3/25 |
1,024 |
1,025 |
1,010 |
1,010 |
+0.00% |
4,400 |
2024/3/22 |
1,009 |
1,013 |
1,007 |
1,010 |
+0.30% |
4,000 |
2024/3/21 |
1,018 |
1,020 |
1,007 |
1,007 |
+0.00% |
7,800 |
2024/3/19 |
1,004 |
1,015 |
1,004 |
1,007 |
+0.30% |
10,800 |
2024/3/18 |
1,045 |
1,045 |
963 |
1,004 |
-7.47% |
69,100 |
2024/3/15 |
1,045 |
1,121 |
1,013 |
1,085 |
+3.33% |
46,400 |
2024/3/14 |
1,036 |
1,050 |
1,012 |
1,050 |
+1.35% |
11,100 |
2024/3/13 |
1,027 |
1,039 |
1,010 |
1,036 |
+1.97% |
13,900 |
2024/3/12 |
1,000 |
1,073 |
999 |
1,016 |
+1.60% |
33,300 |
2024/3/11 |
1,022 |
1,030 |
991 |
1,000 |
-12.43% |
114,200 |
2024/3/8 |
1,142 |
1,142 |
1,105 |
1,142 |
+15.12% |
278,400 |
2024/3/7 |
994 |
994 |
980 |
992 |
+0.71% |
3,500 |
2024/3/6 |
993 |
993 |
985 |
985 |
+0.00% |
500 |
2024/3/5 |
986 |
997 |
985 |
985 |
+0.00% |
2,000 |
2024/3/4 |
1,000 |
1,001 |
985 |
985 |
-1.50% |
3,500 |
2024/3/1 |
995 |
1,000 |
995 |
1,000 |
+0.00% |
1,400 |
2024/2/29 |
1,000 |
1,000 |
994 |
1,000 |
+0.30% |
700 |
2024/2/28 |
995 |
1,000 |
994 |
997 |
+0.20% |
1,400 |
2024/2/27 |
995 |
1,006 |
995 |
995 |
+0.00% |
2,100 |
2024/2/26 |
1,005 |
1,005 |
993 |
995 |
+0.00% |
3,100 |
2024/2/22 |
992 |
1,000 |
991 |
995 |
+0.30% |
1,300 |
2024/2/21 |
1,000 |
1,000 |
991 |
992 |
+0.00% |
4,200 |
2024/2/20 |
1,000 |
1,000 |
992 |
992 |
-0.20% |
2,100 |
2024/2/19 |
980 |
994 |
980 |
994 |
+1.95% |
3,800 |
2024/2/16 |
986 |
989 |
972 |
975 |
-0.91% |
6,100 |
2024/2/15 |
1,012 |
1,012 |
981 |
984 |
-1.99% |
6,300 |
2024/2/14 |
991 |
1,014 |
966 |
1,004 |
+1.62% |
11,800 |
2024/2/13 |
983 |
1,125 |
978 |
988 |
+1.33% |
88,900 |
2024/2/9 |
979 |
979 |
957 |
975 |
+0.52% |
3,000 |
2024/2/8 |
984 |
984 |
935 |
970 |
-1.32% |
18,700 |
2024/2/7 |
1,001 |
1,001 |
983 |
983 |
-1.80% |
6,100 |
2024/2/6 |
1,004 |
1,010 |
1,001 |
1,001 |
-1.18% |
3,500 |
2024/2/5 |
1,002 |
1,013 |
1,002 |
1,013 |
+0.10% |
2,100 |
2024/2/2 |
1,003 |
1,014 |
1,003 |
1,012 |
+0.40% |
3,300 |
2024/2/1 |
1,012 |
1,012 |
1,002 |
1,008 |
-0.40% |
5,100 |
2024/1/31 |
1,035 |
1,035 |
1,000 |
1,012 |
-2.13% |
9,100 |
2024/1/30 |
1,060 |
1,064 |
1,025 |
1,034 |
-6.00% |
38,900 |
2024/1/29 |
1,092 |
1,100 |
1,084 |
1,100 |
+1.57% |
21,600 |
2024/1/26 |
1,099 |
1,099 |
1,083 |
1,083 |
-1.46% |
10,900 |
2024/1/25 |
1,094 |
1,099 |
1,080 |
1,099 |
+0.92% |
17,600 |
2024/1/24 |
1,091 |
1,093 |
1,060 |
1,089 |
+0.46% |
16,100 |
2024/1/23 |
1,072 |
1,097 |
1,063 |
1,084 |
+2.94% |
30,100 |
2024/1/22 |
1,060 |
1,074 |
1,048 |
1,053 |
+0.00% |
12,500 |
2024/1/19 |
1,055 |
1,060 |
1,053 |
1,053 |
-0.19% |
4,300 |
2024/1/18 |
1,060 |
1,060 |
1,039 |
1,055 |
+0.57% |
9,300 |
2024/1/17 |
1,047 |
1,060 |
1,041 |
1,049 |
+0.19% |
19,200 |
2024/1/16 |
1,071 |
1,071 |
1,022 |
1,047 |
+5.12% |
58,100 |
2024/1/15 |
988 |
998 |
984 |
996 |
+1.32% |
2,500 |
2024/1/12 |
992 |
999 |
981 |
983 |
-0.91% |
3,800 |
2024/1/11 |
992 |
1,000 |
991 |
992 |
+0.00% |
1,900 |
2024/1/10 |
1,002 |
1,002 |
992 |
992 |
-1.00% |
1,400 |
2024/1/9 |
1,006 |
1,006 |
996 |
1,002 |
+0.70% |
1,900 |
2024/1/5 |
987 |
998 |
987 |
995 |
+0.81% |
3,400 |
2024/1/4 |
971 |
990 |
971 |
987 |
+1.65% |
1,900 |
2023/12/29 |
966 |
989 |
966 |
971 |
+0.94% |
2,600 |
2023/12/28 |
943 |
968 |
943 |
962 |
+2.89% |
5,200 |
2023/12/27 |
938 |
945 |
930 |
935 |
+0.21% |
2,800 |
2023/12/26 |
940 |
943 |
927 |
933 |
+0.86% |
8,600 |
2023/12/25 |
957 |
959 |
925 |
925 |
-2.22% |
6,700 |
2023/12/22 |
955 |
964 |
946 |
946 |
-1.46% |
2,800 |
2023/12/21 |
951 |
960 |
950 |
960 |
+0.52% |
4,900 |
2023/12/20 |
956 |
960 |
953 |
955 |
-0.10% |
5,700 |
2023/12/19 |
960 |
963 |
956 |
956 |
-0.62% |
5,600 |
2023/12/18 |
965 |
970 |
961 |
962 |
-0.31% |
5,500 |
2023/12/15 |
967 |
975 |
958 |
965 |
+0.31% |
10,200 |
2023/12/14 |
964 |
971 |
962 |
962 |
-0.41% |
2,600 |
2023/12/13 |
969 |
973 |
966 |
966 |
+0.21% |
500 |
2023/12/12 |
970 |
970 |
953 |
964 |
-0.72% |
3,700 |
2023/12/11 |
971 |
976 |
960 |
971 |
+0.00% |
4,100 |
2023/12/8 |
970 |
975 |
970 |
971 |
-0.41% |
2,800 |
2023/12/7 |
973 |
985 |
970 |
975 |
+0.21% |
3,300 |
2023/12/6 |
980 |
980 |
973 |
973 |
+0.00% |
4,900 |
2023/12/5 |
980 |
980 |
971 |
973 |
-1.42% |
2,400 |
2023/12/4 |
988 |
988 |
967 |
987 |
+0.51% |
3,300 |
2023/12/1 |
985 |
986 |
982 |
982 |
+0.10% |
1,100 |
2023/11/29 |
986 |
991 |
981 |
981 |
+0.00% |
1,200 |
2023/11/28 |
977 |
981 |
977 |
981 |
+0.51% |
700 |
2023/11/27 |
990 |
990 |
976 |
976 |
-1.51% |
4,500 |
2023/11/24 |
991 |
991 |
991 |
991 |
+0.51% |
200 |
2023/11/22 |
987 |
987 |
986 |
986 |
-0.50% |
1,300 |
2023/11/21 |
993 |
998 |
990 |
991 |
-0.20% |
1,000 |
2023/11/20 |
993 |
993 |
993 |
993 |
+0.10% |
200 |
2023/11/16 |
992 |
992 |
991 |
992 |
-0.30% |
1,000 |
2023/11/15 |
1,010 |
1,016 |
995 |
995 |
-0.60% |
4,300 |
2023/11/14 |
995 |
1,015 |
995 |
1,001 |
+0.60% |
5,300 |
2023/11/13 |
990 |
995 |
987 |
995 |
+0.51% |
600 |
2023/11/10 |
982 |
1,013 |
980 |
990 |
+0.92% |
4,100 |
2023/11/9 |
997 |
997 |
980 |
981 |
-2.29% |
2,700 |
2023/11/8 |
989 |
1,004 |
989 |
1,004 |
+1.21% |
3,400 |
2023/11/7 |
992 |
992 |
992 |
992 |
+0.00% |
200 |
2023/11/6 |
987 |
992 |
987 |
992 |
+0.51% |
200 |
2023/11/2 |
987 |
987 |
968 |
987 |
+1.54% |
600 |
2023/11/1 |
973 |
973 |
971 |
972 |
+0.21% |
400 |
2023/10/31 |
976 |
976 |
970 |
970 |
+0.94% |
700 |
2023/10/30 |
978 |
978 |
961 |
961 |
-1.54% |
700 |
2023/10/27 |
966 |
976 |
960 |
976 |
+2.20% |
5,700 |
2023/10/26 |
1,026 |
1,026 |
940 |
955 |
-7.01% |
6,000 |
2023/10/25 |
1,030 |
1,030 |
1,000 |
1,027 |
+2.70% |
3,600 |
2023/10/24 |
996 |
1,002 |
991 |
1,000 |
+0.00% |
1,800 |
|