日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/23 |
1,034 |
1,040 |
1,013 |
1,013 |
-2.03% |
2,500 |
2024/4/22 |
1,036 |
1,036 |
1,021 |
1,034 |
+2.58% |
4,800 |
2024/4/19 |
1,003 |
1,010 |
995 |
1,008 |
-0.69% |
2,400 |
2024/4/18 |
1,016 |
1,016 |
1,008 |
1,015 |
-0.39% |
2,500 |
2024/4/17 |
1,004 |
1,019 |
1,003 |
1,019 |
+1.49% |
2,800 |
2024/4/16 |
1,020 |
1,024 |
1,001 |
1,004 |
-1.57% |
2,500 |
2024/4/15 |
1,025 |
1,034 |
1,020 |
1,020 |
-0.49% |
3,100 |
2024/4/12 |
1,023 |
1,037 |
1,020 |
1,025 |
+0.49% |
5,000 |
2024/4/11 |
1,024 |
1,029 |
1,020 |
1,020 |
-0.78% |
3,000 |
2024/4/10 |
1,027 |
1,028 |
1,025 |
1,028 |
+0.49% |
2,600 |
2024/4/9 |
1,007 |
1,023 |
1,007 |
1,023 |
-0.49% |
500 |
2024/4/8 |
1,031 |
1,031 |
1,016 |
1,028 |
+1.38% |
1,600 |
2024/4/5 |
1,010 |
1,025 |
1,001 |
1,014 |
-0.88% |
3,600 |
2024/4/4 |
1,019 |
1,090 |
990 |
1,023 |
+0.39% |
13,600 |
2024/4/3 |
1,011 |
1,019 |
1,002 |
1,019 |
+1.39% |
1,400 |
2024/4/2 |
1,016 |
1,022 |
1,005 |
1,005 |
-1.08% |
1,800 |
2024/4/1 |
1,011 |
1,034 |
1,000 |
1,016 |
+0.20% |
5,600 |
2024/3/29 |
1,005 |
1,014 |
991 |
1,014 |
+1.00% |
5,000 |
2024/3/28 |
988 |
1,010 |
988 |
1,004 |
-1.95% |
4,400 |
2024/3/27 |
1,024 |
1,029 |
1,019 |
1,024 |
-0.58% |
3,700 |
2024/3/26 |
1,021 |
1,030 |
1,020 |
1,030 |
+1.38% |
5,400 |
2024/3/25 |
1,013 |
1,016 |
1,013 |
1,016 |
-0.10% |
4,000 |
2024/3/22 |
1,017 |
1,017 |
1,009 |
1,017 |
+0.00% |
2,200 |
2024/3/21 |
1,001 |
1,020 |
1,000 |
1,017 |
+2.11% |
16,400 |
2024/3/19 |
993 |
996 |
990 |
996 |
+0.30% |
4,100 |
2024/3/18 |
994 |
994 |
992 |
993 |
+0.10% |
3,700 |
2024/3/15 |
991 |
995 |
988 |
992 |
+0.10% |
2,500 |
2024/3/14 |
991 |
992 |
985 |
991 |
+0.00% |
3,700 |
2024/3/13 |
991 |
992 |
987 |
991 |
+0.41% |
1,100 |
2024/3/12 |
991 |
991 |
980 |
987 |
-0.40% |
3,000 |
2024/3/11 |
991 |
995 |
958 |
991 |
-0.40% |
7,900 |
2024/3/8 |
995 |
995 |
989 |
995 |
+0.00% |
4,600 |
2024/3/7 |
996 |
999 |
987 |
995 |
+0.00% |
26,400 |
2024/3/6 |
992 |
998 |
992 |
995 |
+0.10% |
2,200 |
2024/3/5 |
988 |
994 |
988 |
994 |
+0.40% |
1,700 |
2024/3/4 |
993 |
995 |
990 |
990 |
-0.20% |
2,900 |
2024/3/1 |
992 |
995 |
991 |
992 |
-0.30% |
4,200 |
2024/2/29 |
997 |
998 |
992 |
995 |
-0.20% |
3,000 |
2024/2/28 |
992 |
998 |
991 |
997 |
+0.30% |
5,000 |
2024/2/27 |
1,000 |
1,000 |
991 |
994 |
-0.30% |
4,700 |
2024/2/26 |
998 |
1,002 |
994 |
997 |
-0.50% |
4,900 |
2024/2/22 |
1,006 |
1,006 |
999 |
1,002 |
-0.30% |
2,300 |
2024/2/21 |
1,002 |
1,006 |
995 |
1,005 |
+0.30% |
4,100 |
2024/2/20 |
1,018 |
1,018 |
999 |
1,002 |
-1.18% |
4,500 |
2024/2/19 |
1,005 |
1,014 |
1,002 |
1,014 |
+1.50% |
2,200 |
2024/2/16 |
1,007 |
1,016 |
997 |
999 |
-0.79% |
2,500 |
2024/2/15 |
992 |
1,007 |
989 |
1,007 |
+1.21% |
3,600 |
2024/2/14 |
987 |
1,019 |
984 |
995 |
-3.68% |
21,100 |
2024/2/13 |
1,025 |
1,033 |
1,021 |
1,033 |
+1.27% |
20,100 |
2024/2/9 |
1,011 |
1,030 |
1,011 |
1,020 |
+0.79% |
8,000 |
2024/2/8 |
1,022 |
1,025 |
1,012 |
1,012 |
-0.88% |
4,600 |
2024/2/7 |
1,018 |
1,030 |
1,016 |
1,021 |
-0.78% |
3,000 |
2024/2/6 |
1,035 |
1,035 |
995 |
1,029 |
-0.68% |
7,200 |
2024/2/5 |
1,038 |
1,040 |
1,022 |
1,036 |
+1.17% |
14,900 |
2024/2/2 |
1,039 |
1,039 |
1,000 |
1,024 |
-0.58% |
5,600 |
2024/2/1 |
1,014 |
1,030 |
1,013 |
1,030 |
+0.49% |
1,700 |
2024/1/31 |
1,039 |
1,039 |
1,001 |
1,025 |
-0.49% |
4,800 |
2024/1/30 |
1,022 |
1,030 |
1,013 |
1,030 |
+0.59% |
4,000 |
2024/1/29 |
995 |
1,024 |
995 |
1,024 |
+3.33% |
11,900 |
2024/1/26 |
980 |
995 |
980 |
991 |
+1.12% |
3,200 |
2024/1/25 |
980 |
984 |
979 |
980 |
+0.20% |
5,300 |
2024/1/24 |
978 |
979 |
969 |
978 |
+0.00% |
3,100 |
2024/1/23 |
970 |
985 |
969 |
978 |
+0.82% |
6,600 |
2024/1/22 |
958 |
970 |
956 |
970 |
+2.21% |
11,100 |
2024/1/19 |
950 |
950 |
944 |
949 |
-0.11% |
1,500 |
2024/1/18 |
954 |
955 |
944 |
950 |
-0.11% |
4,700 |
2024/1/17 |
941 |
951 |
932 |
951 |
+1.39% |
15,400 |
2024/1/16 |
936 |
938 |
931 |
938 |
+0.32% |
5,100 |
2024/1/15 |
941 |
948 |
932 |
935 |
+0.54% |
5,000 |
2024/1/12 |
954 |
956 |
915 |
930 |
-2.52% |
19,700 |
2024/1/11 |
951 |
954 |
948 |
954 |
+0.32% |
2,100 |
2024/1/10 |
956 |
956 |
944 |
951 |
-0.52% |
7,100 |
2024/1/9 |
950 |
956 |
948 |
956 |
+1.49% |
6,400 |
2024/1/5 |
947 |
948 |
939 |
942 |
-0.42% |
3,300 |
2024/1/4 |
928 |
946 |
928 |
946 |
+2.83% |
9,100 |
2023/12/29 |
919 |
926 |
919 |
920 |
+0.44% |
5,400 |
2023/12/28 |
911 |
918 |
911 |
916 |
+0.55% |
8,400 |
2023/12/27 |
910 |
911 |
910 |
911 |
-0.11% |
1,100 |
2023/12/26 |
913 |
913 |
909 |
912 |
-0.22% |
2,300 |
2023/12/25 |
909 |
917 |
909 |
914 |
+0.33% |
1,500 |
2023/12/22 |
911 |
920 |
907 |
911 |
+0.00% |
5,300 |
2023/12/21 |
907 |
913 |
907 |
911 |
-0.11% |
2,500 |
2023/12/20 |
918 |
918 |
905 |
912 |
+0.11% |
4,200 |
2023/12/19 |
905 |
911 |
905 |
911 |
+0.66% |
1,000 |
2023/12/18 |
904 |
908 |
901 |
905 |
-0.33% |
5,200 |
2023/12/15 |
911 |
912 |
908 |
908 |
-0.33% |
2,700 |
2023/12/14 |
913 |
916 |
911 |
911 |
-0.33% |
1,700 |
2023/12/13 |
918 |
918 |
908 |
914 |
-0.22% |
3,100 |
2023/12/12 |
910 |
916 |
910 |
916 |
+0.66% |
900 |
2023/12/11 |
920 |
920 |
909 |
910 |
+0.00% |
3,900 |
2023/12/8 |
914 |
914 |
907 |
910 |
+0.22% |
1,900 |
2023/12/7 |
908 |
911 |
905 |
908 |
-0.11% |
3,600 |
2023/12/6 |
910 |
912 |
908 |
909 |
-0.11% |
2,100 |
2023/12/5 |
910 |
910 |
908 |
910 |
+0.00% |
2,400 |
2023/12/4 |
911 |
913 |
909 |
910 |
+0.22% |
1,600 |
2023/12/1 |
917 |
917 |
908 |
908 |
-0.98% |
3,400 |
2023/11/30 |
921 |
921 |
912 |
917 |
+0.11% |
2,300 |
2023/11/29 |
921 |
924 |
910 |
916 |
-0.54% |
2,900 |
2023/11/28 |
915 |
924 |
915 |
921 |
+1.10% |
2,900 |
2023/11/27 |
911 |
918 |
910 |
911 |
+0.00% |
1,400 |
2023/11/24 |
915 |
919 |
905 |
911 |
+0.00% |
6,400 |
2023/11/22 |
909 |
912 |
908 |
911 |
+0.22% |
1,300 |
2023/11/21 |
913 |
913 |
909 |
909 |
-0.44% |
1,900 |
2023/11/20 |
912 |
916 |
910 |
913 |
+0.11% |
6,900 |
2023/11/17 |
912 |
914 |
905 |
912 |
+0.55% |
6,700 |
2023/11/16 |
912 |
917 |
907 |
907 |
-0.55% |
5,600 |
2023/11/15 |
918 |
919 |
908 |
912 |
-0.11% |
4,000 |
2023/11/14 |
917 |
929 |
910 |
913 |
+0.88% |
16,200 |
2023/11/13 |
911 |
911 |
899 |
905 |
+0.33% |
2,900 |
2023/11/10 |
899 |
913 |
899 |
902 |
+0.56% |
2,900 |
2023/11/9 |
914 |
914 |
895 |
897 |
-1.64% |
6,700 |
2023/11/8 |
910 |
912 |
904 |
912 |
+1.79% |
5,300 |
2023/11/7 |
899 |
899 |
881 |
896 |
-0.33% |
3,400 |
2023/11/6 |
896 |
899 |
891 |
899 |
+0.78% |
3,000 |
2023/11/2 |
905 |
905 |
892 |
892 |
-1.76% |
1,000 |
2023/11/1 |
902 |
912 |
900 |
908 |
+0.67% |
3,200 |
2023/10/31 |
910 |
910 |
901 |
902 |
-0.44% |
2,800 |
2023/10/30 |
900 |
908 |
900 |
906 |
+0.67% |
1,700 |
2023/10/27 |
902 |
902 |
883 |
900 |
+1.47% |
1,100 |
2023/10/26 |
888 |
901 |
887 |
887 |
-1.33% |
1,400 |
2023/10/25 |
888 |
899 |
885 |
899 |
+1.47% |
2,100 |
2023/10/24 |
897 |
897 |
876 |
886 |
-1.23% |
5,300 |
2023/10/23 |
900 |
900 |
892 |
897 |
-0.77% |
1,900 |
|