日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/24 |
1,085 |
1,085 |
1,076 |
1,078 |
-0.65% |
1,300 |
2024/4/23 |
1,071 |
1,085 |
1,070 |
1,085 |
+0.28% |
2,800 |
2024/4/22 |
1,091 |
1,091 |
1,075 |
1,082 |
+1.41% |
2,400 |
2024/4/19 |
1,100 |
1,100 |
1,040 |
1,067 |
-3.53% |
10,700 |
2024/4/18 |
1,096 |
1,114 |
1,096 |
1,106 |
+0.91% |
8,000 |
2024/4/17 |
1,110 |
1,110 |
1,090 |
1,096 |
-0.72% |
4,200 |
2024/4/16 |
1,110 |
1,110 |
1,083 |
1,104 |
-1.25% |
3,900 |
2024/4/15 |
1,105 |
1,118 |
1,105 |
1,118 |
+0.36% |
2,100 |
2024/4/12 |
1,120 |
1,120 |
1,092 |
1,114 |
-0.54% |
3,800 |
2024/4/11 |
1,121 |
1,121 |
1,103 |
1,120 |
+1.54% |
2,200 |
2024/4/10 |
1,114 |
1,114 |
1,100 |
1,103 |
-0.63% |
3,000 |
2024/4/9 |
1,105 |
1,110 |
1,089 |
1,110 |
+0.63% |
4,400 |
2024/4/8 |
1,093 |
1,105 |
1,093 |
1,103 |
+1.66% |
4,500 |
2024/4/5 |
1,120 |
1,120 |
1,083 |
1,085 |
-3.12% |
9,800 |
2024/4/4 |
1,134 |
1,134 |
1,120 |
1,120 |
-0.27% |
3,000 |
2024/4/3 |
1,126 |
1,129 |
1,121 |
1,123 |
-1.32% |
1,400 |
2024/4/2 |
1,135 |
1,145 |
1,128 |
1,138 |
-0.26% |
3,300 |
2024/4/1 |
1,144 |
1,150 |
1,130 |
1,141 |
+0.97% |
8,700 |
2024/3/29 |
1,130 |
1,130 |
1,112 |
1,130 |
+1.71% |
3,100 |
2024/3/28 |
1,129 |
1,146 |
1,071 |
1,111 |
-3.31% |
6,900 |
2024/3/27 |
1,139 |
1,150 |
1,135 |
1,149 |
+2.13% |
18,600 |
2024/3/26 |
1,130 |
1,130 |
1,120 |
1,125 |
-0.44% |
3,900 |
2024/3/25 |
1,118 |
1,130 |
1,110 |
1,130 |
+2.17% |
7,400 |
2024/3/22 |
1,131 |
1,138 |
1,103 |
1,106 |
-2.21% |
7,600 |
2024/3/21 |
1,117 |
1,131 |
1,117 |
1,131 |
+1.43% |
5,200 |
2024/3/19 |
1,101 |
1,115 |
1,101 |
1,115 |
+0.90% |
1,700 |
2024/3/18 |
1,108 |
1,108 |
1,102 |
1,105 |
-0.27% |
3,000 |
2024/3/15 |
1,094 |
1,108 |
1,094 |
1,108 |
+0.73% |
300 |
2024/3/14 |
1,095 |
1,113 |
1,093 |
1,100 |
+0.18% |
4,300 |
2024/3/13 |
1,096 |
1,100 |
1,082 |
1,098 |
+1.39% |
5,400 |
2024/3/12 |
1,075 |
1,086 |
1,070 |
1,083 |
+0.74% |
5,500 |
2024/3/11 |
1,090 |
1,091 |
1,075 |
1,075 |
-2.98% |
7,500 |
2024/3/8 |
1,094 |
1,110 |
1,090 |
1,108 |
+1.84% |
6,500 |
2024/3/7 |
1,084 |
1,100 |
1,084 |
1,088 |
+0.83% |
16,200 |
2024/3/6 |
1,075 |
1,084 |
1,073 |
1,079 |
+0.37% |
8,300 |
2024/3/5 |
1,080 |
1,085 |
1,075 |
1,075 |
-0.28% |
2,300 |
2024/3/4 |
1,093 |
1,094 |
1,078 |
1,078 |
-1.01% |
3,400 |
2024/3/1 |
1,089 |
1,092 |
1,075 |
1,089 |
+0.28% |
8,800 |
2024/2/29 |
1,083 |
1,086 |
1,080 |
1,086 |
+0.09% |
1,800 |
2024/2/28 |
1,081 |
1,085 |
1,078 |
1,085 |
+0.46% |
3,200 |
2024/2/27 |
1,072 |
1,085 |
1,072 |
1,080 |
+0.75% |
13,700 |
2024/2/26 |
1,087 |
1,087 |
1,071 |
1,072 |
-0.28% |
11,200 |
2024/2/22 |
1,066 |
1,085 |
1,066 |
1,075 |
+0.94% |
12,400 |
2024/2/21 |
1,063 |
1,080 |
1,051 |
1,065 |
+0.00% |
13,400 |
2024/2/20 |
1,076 |
1,082 |
1,062 |
1,065 |
-0.84% |
6,500 |
2024/2/19 |
1,060 |
1,079 |
1,054 |
1,074 |
+0.94% |
20,300 |
2024/2/16 |
1,045 |
1,076 |
1,040 |
1,064 |
+2.41% |
21,800 |
2024/2/15 |
1,050 |
1,050 |
1,038 |
1,039 |
-1.14% |
15,200 |
2024/2/14 |
1,056 |
1,057 |
1,051 |
1,051 |
-0.57% |
13,400 |
2024/2/13 |
1,066 |
1,067 |
1,057 |
1,057 |
-0.66% |
8,400 |
2024/2/9 |
1,091 |
1,091 |
1,056 |
1,064 |
-3.01% |
13,200 |
2024/2/8 |
1,104 |
1,108 |
1,095 |
1,097 |
-0.54% |
12,300 |
2024/2/7 |
1,107 |
1,107 |
1,093 |
1,103 |
+0.09% |
10,100 |
2024/2/6 |
1,100 |
1,118 |
1,100 |
1,102 |
+0.18% |
6,500 |
2024/2/5 |
1,095 |
1,112 |
1,093 |
1,100 |
+0.46% |
14,200 |
2024/2/2 |
1,093 |
1,100 |
1,085 |
1,095 |
+1.01% |
7,700 |
2024/2/1 |
1,064 |
1,098 |
1,064 |
1,084 |
+1.31% |
21,700 |
2024/1/31 |
1,055 |
1,081 |
1,055 |
1,070 |
+1.23% |
16,600 |
2024/1/30 |
1,066 |
1,067 |
1,056 |
1,057 |
+0.00% |
5,000 |
2024/1/29 |
1,056 |
1,065 |
1,055 |
1,057 |
+0.19% |
5,500 |
2024/1/26 |
1,077 |
1,077 |
1,051 |
1,055 |
-2.13% |
15,800 |
2024/1/25 |
1,070 |
1,097 |
1,051 |
1,078 |
+2.57% |
34,300 |
2024/1/24 |
1,057 |
1,061 |
1,050 |
1,051 |
-0.85% |
11,900 |
2024/1/23 |
1,056 |
1,065 |
1,056 |
1,060 |
+0.47% |
7,600 |
2024/1/22 |
1,045 |
1,055 |
1,045 |
1,055 |
+0.96% |
4,700 |
2024/1/19 |
1,055 |
1,055 |
1,045 |
1,045 |
-0.10% |
4,600 |
2024/1/18 |
1,055 |
1,056 |
1,043 |
1,046 |
-0.85% |
5,800 |
2024/1/17 |
1,056 |
1,064 |
1,043 |
1,055 |
+0.38% |
7,000 |
2024/1/16 |
1,055 |
1,055 |
1,043 |
1,051 |
-0.28% |
7,400 |
2024/1/15 |
1,030 |
1,060 |
1,030 |
1,054 |
+2.53% |
18,100 |
2024/1/12 |
1,036 |
1,036 |
1,026 |
1,028 |
-0.77% |
3,900 |
2024/1/11 |
1,036 |
1,050 |
1,036 |
1,036 |
+0.19% |
7,600 |
2024/1/10 |
1,029 |
1,037 |
1,029 |
1,034 |
+0.58% |
4,100 |
2024/1/9 |
1,040 |
1,042 |
1,027 |
1,028 |
-0.48% |
10,700 |
2024/1/5 |
1,030 |
1,038 |
1,025 |
1,033 |
+0.29% |
4,400 |
2024/1/4 |
1,025 |
1,040 |
1,025 |
1,030 |
+0.10% |
8,800 |
2023/12/29 |
1,040 |
1,040 |
1,028 |
1,029 |
-0.10% |
7,900 |
2023/12/28 |
1,013 |
1,033 |
1,013 |
1,030 |
+1.68% |
4,800 |
2023/12/27 |
1,014 |
1,018 |
1,007 |
1,013 |
-0.10% |
5,600 |
2023/12/26 |
1,008 |
1,014 |
1,002 |
1,014 |
+0.70% |
11,100 |
2023/12/25 |
1,010 |
1,015 |
1,007 |
1,007 |
-0.30% |
9,800 |
2023/12/22 |
1,009 |
1,022 |
1,009 |
1,010 |
+0.20% |
6,500 |
2023/12/21 |
1,012 |
1,017 |
1,008 |
1,008 |
-1.08% |
4,200 |
2023/12/20 |
1,019 |
1,020 |
1,015 |
1,019 |
+0.89% |
4,700 |
2023/12/19 |
1,001 |
1,015 |
1,001 |
1,010 |
+0.90% |
6,300 |
2023/12/18 |
1,016 |
1,016 |
1,001 |
1,001 |
-0.60% |
10,400 |
2023/12/15 |
1,004 |
1,013 |
1,004 |
1,007 |
+0.10% |
2,200 |
2023/12/14 |
1,009 |
1,013 |
1,006 |
1,006 |
-0.40% |
2,600 |
2023/12/13 |
1,013 |
1,016 |
1,009 |
1,010 |
-0.59% |
4,600 |
2023/12/12 |
1,023 |
1,023 |
1,015 |
1,016 |
-0.29% |
1,600 |
2023/12/11 |
1,041 |
1,041 |
1,013 |
1,019 |
+0.79% |
15,200 |
2023/12/8 |
1,029 |
1,029 |
1,008 |
1,011 |
-0.88% |
5,600 |
2023/12/7 |
1,023 |
1,023 |
1,018 |
1,020 |
-0.39% |
4,100 |
2023/12/6 |
1,017 |
1,025 |
1,017 |
1,024 |
+0.29% |
2,600 |
2023/12/5 |
1,028 |
1,028 |
1,017 |
1,021 |
-1.26% |
4,600 |
2023/12/4 |
1,037 |
1,038 |
1,020 |
1,034 |
-0.29% |
8,900 |
2023/12/1 |
1,044 |
1,044 |
1,030 |
1,037 |
-0.29% |
2,000 |
2023/11/30 |
1,033 |
1,041 |
1,033 |
1,040 |
+0.58% |
1,500 |
2023/11/29 |
1,045 |
1,045 |
1,025 |
1,034 |
-1.05% |
1,700 |
2023/11/28 |
1,046 |
1,047 |
1,034 |
1,045 |
+0.48% |
2,900 |
2023/11/27 |
1,023 |
1,040 |
1,023 |
1,040 |
+1.66% |
3,800 |
2023/11/24 |
1,030 |
1,030 |
1,023 |
1,023 |
-0.20% |
2,500 |
2023/11/22 |
1,025 |
1,028 |
1,020 |
1,025 |
+0.20% |
2,600 |
2023/11/21 |
1,030 |
1,031 |
1,023 |
1,023 |
-0.68% |
2,200 |
2023/11/20 |
1,020 |
1,031 |
1,020 |
1,030 |
+0.98% |
4,100 |
2023/11/17 |
1,011 |
1,020 |
1,000 |
1,020 |
+0.69% |
16,700 |
2023/11/16 |
1,015 |
1,015 |
1,013 |
1,013 |
+0.10% |
1,000 |
2023/11/15 |
1,013 |
1,015 |
1,012 |
1,012 |
+0.00% |
1,800 |
2023/11/14 |
1,012 |
1,014 |
1,010 |
1,012 |
-0.30% |
2,500 |
2023/11/13 |
1,019 |
1,019 |
1,012 |
1,015 |
+0.30% |
2,800 |
2023/11/10 |
1,021 |
1,028 |
1,010 |
1,012 |
-0.88% |
8,600 |
2023/11/9 |
1,011 |
1,021 |
1,010 |
1,021 |
-0.97% |
7,100 |
2023/11/8 |
1,019 |
1,031 |
1,010 |
1,031 |
+1.28% |
4,600 |
2023/11/7 |
1,019 |
1,023 |
1,018 |
1,018 |
-0.29% |
2,000 |
2023/11/6 |
1,020 |
1,028 |
1,003 |
1,021 |
+0.10% |
4,100 |
2023/11/2 |
1,018 |
1,022 |
1,018 |
1,020 |
+0.49% |
600 |
2023/11/1 |
1,026 |
1,028 |
1,012 |
1,015 |
+0.40% |
1,500 |
2023/10/31 |
1,011 |
1,013 |
1,009 |
1,011 |
+0.20% |
1,100 |
2023/10/30 |
1,015 |
1,017 |
1,009 |
1,009 |
-0.69% |
2,100 |
2023/10/27 |
1,025 |
1,028 |
1,016 |
1,016 |
-0.88% |
1,600 |
2023/10/26 |
1,020 |
1,025 |
1,014 |
1,025 |
-0.29% |
2,800 |
2023/10/25 |
1,040 |
1,040 |
1,020 |
1,028 |
+1.78% |
3,000 |
2023/10/24 |
1,021 |
1,021 |
1,000 |
1,010 |
-1.08% |
4,800 |
|