日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/23 |
1,083 |
1,100 |
1,079 |
1,100 |
+2.33% |
3,900 |
2024/4/22 |
1,081 |
1,081 |
1,070 |
1,075 |
+0.47% |
900 |
2024/4/19 |
1,065 |
1,070 |
1,065 |
1,070 |
+0.94% |
1,000 |
2024/4/18 |
1,059 |
1,070 |
1,059 |
1,060 |
-0.47% |
1,200 |
2024/4/17 |
1,052 |
1,065 |
1,051 |
1,065 |
+1.43% |
700 |
2024/4/16 |
1,051 |
1,051 |
1,050 |
1,050 |
+0.00% |
900 |
2024/4/15 |
1,050 |
1,050 |
1,050 |
1,050 |
+0.00% |
800 |
2024/4/12 |
1,050 |
1,050 |
1,050 |
1,050 |
+0.10% |
300 |
2024/4/11 |
1,059 |
1,059 |
1,049 |
1,049 |
-1.04% |
600 |
2024/4/10 |
1,075 |
1,075 |
1,060 |
1,060 |
+1.34% |
800 |
2024/4/9 |
1,050 |
1,050 |
1,046 |
1,046 |
+0.00% |
700 |
2024/4/8 |
1,050 |
1,059 |
1,045 |
1,046 |
+0.67% |
6,800 |
2024/4/5 |
1,034 |
1,039 |
1,025 |
1,039 |
-1.05% |
500 |
2024/4/4 |
1,037 |
1,050 |
1,028 |
1,050 |
+0.77% |
1,900 |
2024/4/3 |
1,041 |
1,045 |
1,041 |
1,042 |
+0.19% |
1,200 |
2024/4/2 |
1,075 |
1,075 |
1,040 |
1,040 |
-2.35% |
2,600 |
2024/4/1 |
1,080 |
1,080 |
1,041 |
1,065 |
+0.00% |
1,500 |
2024/3/29 |
1,090 |
1,090 |
1,054 |
1,065 |
-0.47% |
5,900 |
2024/3/28 |
1,054 |
1,079 |
1,054 |
1,070 |
-0.74% |
900 |
2024/3/27 |
1,060 |
1,079 |
1,043 |
1,078 |
+1.70% |
5,700 |
2024/3/26 |
1,038 |
1,060 |
1,038 |
1,060 |
+2.12% |
4,100 |
2024/3/25 |
1,038 |
1,038 |
1,028 |
1,038 |
+0.78% |
3,700 |
2024/3/22 |
1,031 |
1,033 |
1,030 |
1,030 |
+0.19% |
1,000 |
2024/3/21 |
1,044 |
1,047 |
1,026 |
1,028 |
-1.53% |
1,600 |
2024/3/19 |
1,055 |
1,055 |
1,044 |
1,044 |
+0.68% |
1,000 |
2024/3/18 |
1,040 |
1,058 |
1,036 |
1,037 |
+0.68% |
1,600 |
2024/3/15 |
1,022 |
1,030 |
1,021 |
1,030 |
+0.49% |
800 |
2024/3/14 |
1,020 |
1,025 |
1,010 |
1,025 |
+2.09% |
500 |
2024/3/13 |
1,030 |
1,030 |
1,001 |
1,004 |
-1.57% |
600 |
2024/3/12 |
1,020 |
1,020 |
1,020 |
1,020 |
-0.97% |
100 |
2024/3/8 |
1,030 |
1,030 |
1,030 |
1,030 |
-0.19% |
100 |
2024/3/7 |
1,055 |
1,055 |
1,032 |
1,032 |
-2.18% |
2,100 |
2024/3/6 |
1,061 |
1,061 |
1,048 |
1,055 |
-2.85% |
2,300 |
2024/3/5 |
1,088 |
1,088 |
1,062 |
1,086 |
+2.45% |
1,100 |
2024/3/4 |
1,083 |
1,083 |
1,048 |
1,060 |
-0.93% |
3,800 |
2024/3/1 |
1,073 |
1,075 |
1,066 |
1,070 |
+0.66% |
5,600 |
2024/2/29 |
1,063 |
1,070 |
1,055 |
1,063 |
+0.09% |
1,100 |
2024/2/28 |
1,094 |
1,094 |
1,062 |
1,062 |
-3.01% |
1,900 |
2024/2/27 |
1,100 |
1,110 |
1,062 |
1,095 |
-0.09% |
10,300 |
2024/2/26 |
1,084 |
1,099 |
1,075 |
1,096 |
+2.53% |
5,700 |
2024/2/22 |
1,060 |
1,070 |
1,060 |
1,069 |
+1.42% |
5,900 |
2024/2/21 |
1,050 |
1,059 |
1,050 |
1,054 |
-0.57% |
700 |
2024/2/20 |
1,050 |
1,060 |
1,050 |
1,060 |
+1.44% |
2,000 |
2024/2/19 |
1,045 |
1,045 |
1,045 |
1,045 |
-0.85% |
100 |
2024/2/16 |
1,052 |
1,055 |
1,046 |
1,054 |
+0.38% |
2,200 |
2024/2/15 |
1,050 |
1,055 |
1,040 |
1,050 |
+0.67% |
2,200 |
2024/2/14 |
1,040 |
1,043 |
1,040 |
1,043 |
+0.29% |
1,200 |
2024/2/13 |
1,050 |
1,050 |
1,030 |
1,040 |
-1.33% |
1,300 |
2024/2/9 |
1,047 |
1,057 |
1,040 |
1,054 |
-1.86% |
1,700 |
2024/2/8 |
1,040 |
1,077 |
1,040 |
1,074 |
+0.37% |
4,300 |
2024/2/7 |
1,041 |
1,070 |
1,041 |
1,070 |
+1.90% |
1,500 |
2024/2/6 |
1,049 |
1,050 |
1,043 |
1,050 |
+0.96% |
400 |
2024/2/5 |
1,030 |
1,056 |
1,030 |
1,040 |
-1.89% |
3,500 |
2024/2/2 |
1,065 |
1,066 |
1,060 |
1,060 |
-0.47% |
1,400 |
2024/2/1 |
1,068 |
1,070 |
1,060 |
1,065 |
+0.47% |
1,300 |
2024/1/31 |
1,056 |
1,074 |
1,056 |
1,060 |
-0.66% |
700 |
2024/1/30 |
1,070 |
1,070 |
1,067 |
1,067 |
+0.19% |
300 |
2024/1/29 |
1,094 |
1,094 |
1,065 |
1,065 |
-0.84% |
3,300 |
2024/1/26 |
1,056 |
1,077 |
1,056 |
1,074 |
+1.32% |
4,000 |
2024/1/25 |
1,095 |
1,099 |
1,018 |
1,060 |
-3.46% |
21,900 |
2024/1/24 |
1,071 |
1,098 |
1,071 |
1,098 |
+2.14% |
2,500 |
2024/1/23 |
1,080 |
1,080 |
1,071 |
1,075 |
+0.09% |
1,100 |
2024/1/22 |
1,080 |
1,080 |
1,074 |
1,074 |
+0.28% |
600 |
2024/1/19 |
1,080 |
1,080 |
1,067 |
1,071 |
-0.83% |
2,200 |
2024/1/18 |
1,080 |
1,080 |
1,054 |
1,080 |
+0.00% |
2,300 |
2024/1/17 |
1,084 |
1,089 |
1,074 |
1,080 |
-0.92% |
2,100 |
2024/1/15 |
1,090 |
1,095 |
1,090 |
1,090 |
+0.00% |
1,300 |
2024/1/12 |
1,080 |
1,100 |
1,080 |
1,090 |
+0.55% |
1,600 |
2024/1/11 |
1,100 |
1,100 |
1,084 |
1,084 |
-2.17% |
1,100 |
2024/1/10 |
1,091 |
1,108 |
1,086 |
1,108 |
+0.00% |
600 |
2024/1/9 |
1,110 |
1,110 |
1,093 |
1,108 |
+0.00% |
2,100 |
2024/1/5 |
1,110 |
1,110 |
1,101 |
1,108 |
-0.09% |
2,600 |
2024/1/4 |
1,109 |
1,109 |
1,098 |
1,109 |
+1.00% |
3,800 |
2023/12/29 |
1,090 |
1,098 |
1,090 |
1,098 |
+0.00% |
400 |
2023/12/28 |
1,096 |
1,099 |
1,096 |
1,098 |
+1.39% |
300 |
2023/12/27 |
1,130 |
1,130 |
1,083 |
1,083 |
-1.63% |
10,300 |
2023/12/26 |
1,100 |
1,101 |
1,093 |
1,101 |
+0.18% |
8,900 |
2023/12/25 |
1,099 |
1,102 |
1,096 |
1,099 |
+0.27% |
11,600 |
2023/12/22 |
1,095 |
1,099 |
1,093 |
1,096 |
+0.00% |
1,900 |
2023/12/21 |
1,085 |
1,097 |
1,085 |
1,096 |
-0.27% |
1,700 |
2023/12/20 |
1,092 |
1,099 |
1,090 |
1,099 |
+1.48% |
2,100 |
2023/12/19 |
1,072 |
1,090 |
1,072 |
1,083 |
+0.28% |
2,400 |
2023/12/18 |
1,069 |
1,080 |
1,069 |
1,080 |
+1.03% |
400 |
2023/12/15 |
1,070 |
1,070 |
1,060 |
1,069 |
-0.09% |
600 |
2023/12/14 |
1,075 |
1,100 |
1,043 |
1,070 |
-1.83% |
2,900 |
2023/12/13 |
1,090 |
1,090 |
1,090 |
1,090 |
+0.00% |
1,300 |
2023/12/12 |
1,100 |
1,100 |
1,090 |
1,090 |
+0.09% |
8,700 |
2023/12/11 |
1,100 |
1,100 |
1,086 |
1,089 |
+2.45% |
8,600 |
2023/12/8 |
1,059 |
1,067 |
1,049 |
1,063 |
+1.43% |
10,200 |
2023/12/7 |
1,040 |
1,048 |
1,040 |
1,048 |
+0.48% |
1,200 |
2023/12/6 |
1,049 |
1,050 |
1,039 |
1,043 |
-0.57% |
3,700 |
2023/12/5 |
1,027 |
1,049 |
1,015 |
1,049 |
+3.35% |
2,800 |
2023/12/4 |
985 |
1,015 |
975 |
1,015 |
+4.10% |
5,200 |
2023/12/1 |
975 |
980 |
966 |
975 |
+1.04% |
2,200 |
2023/11/30 |
989 |
992 |
965 |
965 |
-2.43% |
3,600 |
2023/11/29 |
990 |
999 |
989 |
989 |
-0.80% |
1,400 |
2023/11/28 |
998 |
999 |
985 |
997 |
+1.42% |
3,600 |
2023/11/27 |
972 |
983 |
960 |
983 |
+2.72% |
4,000 |
2023/11/24 |
968 |
970 |
955 |
957 |
-0.10% |
5,300 |
2023/11/22 |
959 |
967 |
952 |
958 |
-0.42% |
2,200 |
2023/11/21 |
967 |
967 |
958 |
962 |
+0.63% |
700 |
2023/11/20 |
980 |
980 |
950 |
956 |
-1.95% |
6,600 |
2023/11/17 |
972 |
979 |
970 |
975 |
-0.41% |
1,500 |
2023/11/16 |
970 |
979 |
970 |
979 |
+0.62% |
2,100 |
2023/11/15 |
973 |
980 |
973 |
973 |
+0.00% |
800 |
2023/11/14 |
973 |
973 |
973 |
973 |
-0.51% |
200 |
2023/11/13 |
980 |
980 |
978 |
978 |
-0.71% |
1,400 |
2023/11/10 |
985 |
985 |
985 |
985 |
+0.51% |
200 |
2023/11/9 |
976 |
980 |
970 |
980 |
+0.20% |
600 |
2023/11/8 |
1,000 |
1,000 |
965 |
978 |
-0.71% |
2,200 |
2023/11/7 |
992 |
1,000 |
985 |
985 |
-0.71% |
900 |
2023/11/6 |
1,000 |
1,000 |
992 |
992 |
-0.70% |
2,100 |
2023/11/2 |
997 |
999 |
987 |
999 |
+0.10% |
1,200 |
2023/11/1 |
1,007 |
1,007 |
997 |
998 |
-0.89% |
1,600 |
2023/10/31 |
985 |
1,043 |
985 |
1,007 |
+0.70% |
3,900 |
2023/10/27 |
998 |
1,000 |
985 |
1,000 |
+0.00% |
4,500 |
2023/10/26 |
999 |
1,000 |
999 |
1,000 |
+0.10% |
4,500 |
2023/10/25 |
1,008 |
1,008 |
975 |
999 |
-0.10% |
9,300 |
2023/10/24 |
999 |
1,000 |
999 |
1,000 |
+0.10% |
1,100 |
2023/10/23 |
1,025 |
1,025 |
999 |
999 |
-2.82% |
2,400 |
2023/10/20 |
1,016 |
1,028 |
1,016 |
1,028 |
+1.78% |
800 |
2023/10/19 |
1,020 |
1,020 |
1,007 |
1,010 |
-1.85% |
600 |
2023/10/18 |
998 |
1,029 |
998 |
1,029 |
+4.15% |
1,600 |
|