日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/17 |
970 |
975 |
969 |
969 |
-0.10% |
5,700 |
2024/4/16 |
969 |
972 |
964 |
970 |
+0.21% |
3,400 |
2024/4/15 |
968 |
968 |
960 |
968 |
+0.21% |
1,500 |
2024/4/12 |
969 |
969 |
960 |
966 |
-0.31% |
900 |
2024/4/11 |
969 |
969 |
969 |
969 |
+0.62% |
100 |
2024/4/10 |
970 |
970 |
963 |
963 |
+0.31% |
600 |
2024/4/8 |
969 |
972 |
960 |
960 |
+0.00% |
2,000 |
2024/4/5 |
970 |
972 |
960 |
960 |
-1.03% |
1,300 |
2024/4/4 |
965 |
970 |
960 |
970 |
+0.00% |
1,100 |
2024/4/3 |
963 |
970 |
960 |
970 |
+0.00% |
1,000 |
2024/4/2 |
970 |
970 |
970 |
970 |
+0.00% |
700 |
2024/4/1 |
970 |
970 |
969 |
970 |
+0.83% |
800 |
2024/3/29 |
960 |
972 |
957 |
962 |
+0.73% |
6,500 |
2024/3/28 |
970 |
970 |
955 |
955 |
-0.52% |
700 |
2024/3/27 |
970 |
970 |
960 |
960 |
-1.44% |
200 |
2024/3/26 |
972 |
974 |
972 |
974 |
+0.21% |
900 |
2024/3/25 |
968 |
972 |
968 |
972 |
+0.41% |
2,800 |
2024/3/22 |
954 |
968 |
954 |
968 |
+1.26% |
4,100 |
2024/3/21 |
968 |
970 |
956 |
956 |
-1.04% |
1,900 |
2024/3/19 |
966 |
966 |
966 |
966 |
+0.73% |
600 |
2024/3/18 |
961 |
961 |
952 |
959 |
-0.72% |
300 |
2024/3/15 |
964 |
966 |
956 |
966 |
+0.42% |
2,000 |
2024/3/14 |
962 |
962 |
948 |
962 |
+0.00% |
1,100 |
2024/3/13 |
953 |
984 |
953 |
962 |
+0.94% |
3,000 |
2024/3/12 |
932 |
953 |
932 |
953 |
+1.93% |
500 |
2024/3/11 |
935 |
935 |
935 |
935 |
-0.64% |
200 |
2024/3/8 |
951 |
951 |
930 |
941 |
-1.05% |
4,900 |
2024/3/7 |
952 |
952 |
951 |
951 |
-0.11% |
200 |
2024/3/6 |
944 |
952 |
940 |
952 |
-0.73% |
800 |
2024/3/5 |
950 |
960 |
949 |
959 |
+0.52% |
2,300 |
2024/3/4 |
954 |
954 |
954 |
954 |
-0.42% |
100 |
2024/3/1 |
942 |
961 |
931 |
958 |
-1.44% |
700 |
2024/2/28 |
942 |
972 |
942 |
972 |
-2.51% |
2,000 |
2024/2/27 |
983 |
997 |
982 |
997 |
+0.20% |
1,300 |
2024/2/26 |
982 |
995 |
982 |
995 |
+1.12% |
2,700 |
2024/2/22 |
982 |
984 |
971 |
984 |
+0.31% |
1,700 |
2024/2/21 |
985 |
989 |
981 |
981 |
-0.41% |
2,100 |
2024/2/20 |
980 |
1,009 |
980 |
985 |
+0.00% |
2,300 |
2024/2/19 |
980 |
987 |
977 |
985 |
+0.51% |
3,500 |
2024/2/16 |
980 |
980 |
980 |
980 |
-0.10% |
100 |
2024/2/15 |
980 |
981 |
973 |
981 |
+0.00% |
2,400 |
2024/2/14 |
980 |
982 |
980 |
981 |
+0.31% |
1,300 |
2024/2/13 |
975 |
999 |
970 |
978 |
+0.31% |
3,900 |
2024/2/9 |
979 |
979 |
969 |
975 |
+0.72% |
1,000 |
2024/2/8 |
981 |
984 |
968 |
968 |
-1.33% |
5,000 |
2024/2/7 |
982 |
984 |
977 |
981 |
+0.10% |
13,300 |
2024/2/6 |
985 |
987 |
956 |
980 |
-0.51% |
19,600 |
2024/2/5 |
970 |
1,020 |
970 |
985 |
+0.51% |
9,000 |
2024/2/2 |
975 |
980 |
970 |
980 |
+1.03% |
3,900 |
2024/2/1 |
971 |
971 |
970 |
970 |
-0.10% |
200 |
2024/1/30 |
975 |
976 |
971 |
971 |
-0.41% |
600 |
2024/1/29 |
974 |
975 |
974 |
975 |
+0.00% |
600 |
2024/1/26 |
975 |
975 |
975 |
975 |
+0.00% |
600 |
2024/1/25 |
974 |
975 |
970 |
975 |
+0.00% |
2,300 |
2024/1/24 |
974 |
975 |
974 |
975 |
+0.00% |
400 |
2024/1/23 |
986 |
986 |
970 |
975 |
-1.71% |
2,800 |
2024/1/22 |
992 |
992 |
992 |
992 |
+0.00% |
100 |
2024/1/19 |
991 |
992 |
976 |
992 |
+0.10% |
600 |
2024/1/18 |
991 |
991 |
991 |
991 |
-0.90% |
100 |
2024/1/17 |
1,004 |
1,004 |
1,000 |
1,000 |
+1.52% |
1,000 |
2024/1/16 |
970 |
985 |
970 |
985 |
+1.65% |
2,400 |
2024/1/15 |
962 |
969 |
962 |
969 |
+0.00% |
1,100 |
2024/1/12 |
970 |
970 |
963 |
969 |
-0.62% |
700 |
2024/1/11 |
960 |
975 |
956 |
975 |
+1.04% |
1,700 |
2024/1/10 |
960 |
965 |
960 |
965 |
+0.00% |
2,800 |
2024/1/9 |
953 |
967 |
953 |
965 |
+1.26% |
3,300 |
2024/1/4 |
967 |
968 |
953 |
953 |
+0.11% |
300 |
2023/12/29 |
953 |
964 |
949 |
952 |
+1.17% |
1,300 |
2023/12/28 |
941 |
941 |
941 |
941 |
+0.64% |
100 |
2023/12/27 |
949 |
956 |
935 |
935 |
-1.68% |
700 |
2023/12/26 |
951 |
951 |
951 |
951 |
+0.00% |
1,000 |
2023/12/25 |
960 |
960 |
951 |
951 |
-0.94% |
900 |
2023/12/22 |
964 |
964 |
955 |
960 |
-0.83% |
1,300 |
2023/12/20 |
960 |
968 |
960 |
968 |
-0.10% |
400 |
2023/12/19 |
972 |
972 |
969 |
969 |
-1.12% |
400 |
2023/12/18 |
990 |
990 |
980 |
980 |
-0.91% |
400 |
2023/12/15 |
977 |
989 |
970 |
989 |
+0.71% |
1,900 |
2023/12/14 |
1,000 |
1,000 |
980 |
982 |
-0.81% |
3,600 |
2023/12/13 |
994 |
996 |
990 |
990 |
-0.40% |
1,000 |
2023/12/12 |
1,004 |
1,045 |
986 |
994 |
-3.78% |
12,000 |
2023/12/11 |
990 |
1,033 |
990 |
1,033 |
+4.34% |
2,500 |
2023/12/8 |
989 |
990 |
989 |
990 |
+0.30% |
2,000 |
2023/12/7 |
986 |
987 |
986 |
987 |
+0.10% |
200 |
2023/12/6 |
983 |
986 |
955 |
986 |
+0.31% |
1,000 |
2023/12/5 |
990 |
990 |
983 |
983 |
-0.71% |
200 |
2023/12/4 |
990 |
990 |
980 |
990 |
+0.00% |
1,700 |
2023/12/1 |
1,000 |
1,000 |
972 |
990 |
-0.10% |
1,700 |
2023/11/30 |
999 |
1,000 |
991 |
991 |
+0.10% |
4,700 |
2023/11/29 |
1,000 |
1,000 |
990 |
990 |
-0.90% |
5,100 |
2023/11/28 |
996 |
999 |
996 |
999 |
+0.30% |
4,900 |
2023/11/27 |
995 |
1,000 |
995 |
996 |
+0.20% |
7,500 |
2023/11/24 |
998 |
998 |
971 |
994 |
-0.40% |
7,400 |
2023/11/22 |
1,008 |
1,008 |
992 |
998 |
-0.20% |
7,600 |
2023/11/21 |
999 |
1,000 |
990 |
1,000 |
+0.81% |
9,100 |
2023/11/20 |
999 |
1,005 |
992 |
992 |
-0.70% |
4,200 |
2023/11/17 |
1,000 |
1,000 |
992 |
999 |
-0.10% |
5,500 |
2023/11/16 |
1,009 |
1,009 |
1,000 |
1,000 |
-0.89% |
5,100 |
2023/11/15 |
1,001 |
1,015 |
999 |
1,009 |
-0.59% |
6,900 |
2023/11/14 |
1,010 |
1,038 |
1,006 |
1,015 |
+0.59% |
7,300 |
2023/11/13 |
1,006 |
1,032 |
997 |
1,009 |
+0.30% |
5,200 |
2023/11/10 |
1,012 |
1,012 |
978 |
1,006 |
-0.59% |
3,400 |
2023/11/9 |
1,015 |
1,015 |
997 |
1,012 |
+0.20% |
4,200 |
2023/11/8 |
1,005 |
1,011 |
1,000 |
1,010 |
+0.90% |
4,400 |
2023/11/7 |
1,019 |
1,019 |
1,001 |
1,001 |
-1.77% |
2,800 |
2023/11/6 |
1,020 |
1,022 |
965 |
1,019 |
-0.20% |
7,000 |
2023/11/2 |
1,039 |
1,039 |
1,021 |
1,021 |
+0.10% |
1,300 |
2023/11/1 |
1,045 |
1,045 |
1,020 |
1,020 |
+0.00% |
2,100 |
2023/10/31 |
1,020 |
1,020 |
1,018 |
1,020 |
+0.00% |
3,100 |
2023/10/30 |
1,033 |
1,033 |
1,012 |
1,020 |
+0.69% |
1,400 |
2023/10/27 |
1,013 |
1,013 |
1,013 |
1,013 |
+0.30% |
1,000 |
2023/10/26 |
1,032 |
1,032 |
1,010 |
1,010 |
-2.13% |
2,000 |
2023/10/25 |
1,015 |
1,032 |
1,015 |
1,032 |
+1.67% |
400 |
2023/10/24 |
1,015 |
1,015 |
1,015 |
1,015 |
+0.00% |
1,300 |
2023/10/23 |
1,020 |
1,047 |
1,010 |
1,015 |
-1.36% |
1,500 |
2023/10/20 |
1,012 |
1,049 |
1,012 |
1,029 |
+1.78% |
1,500 |
2023/10/19 |
1,001 |
1,045 |
1,001 |
1,011 |
+1.00% |
2,800 |
2023/10/18 |
1,001 |
1,001 |
1,001 |
1,001 |
+0.00% |
300 |
2023/10/17 |
1,016 |
1,016 |
1,001 |
1,001 |
-1.18% |
900 |
2023/10/16 |
1,045 |
1,045 |
996 |
1,013 |
-1.55% |
1,900 |
2023/10/13 |
1,012 |
1,043 |
986 |
1,029 |
+1.68% |
2,500 |
2023/10/12 |
1,012 |
1,012 |
1,012 |
1,012 |
+0.00% |
800 |
2023/10/11 |
1,012 |
1,012 |
981 |
1,012 |
+0.00% |
3,100 |
2023/10/10 |
1,040 |
1,040 |
1,001 |
1,012 |
-2.69% |
4,800 |
|