日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
1,026 |
1,030 |
1,013 |
1,025 |
-0.97% |
3,500 |
2024/4/18 |
1,040 |
1,040 |
1,029 |
1,035 |
-0.48% |
1,400 |
2024/4/17 |
1,022 |
1,041 |
1,022 |
1,040 |
+1.76% |
4,900 |
2024/4/16 |
1,027 |
1,038 |
1,014 |
1,022 |
-1.54% |
3,700 |
2024/4/15 |
1,055 |
1,055 |
1,001 |
1,038 |
-3.35% |
20,800 |
2024/4/12 |
1,037 |
1,075 |
1,033 |
1,074 |
+3.97% |
5,900 |
2024/4/11 |
1,036 |
1,036 |
1,033 |
1,033 |
-0.29% |
800 |
2024/4/10 |
1,025 |
1,038 |
1,025 |
1,036 |
+1.17% |
2,300 |
2024/4/9 |
1,029 |
1,029 |
1,021 |
1,024 |
+0.89% |
1,400 |
2024/4/8 |
1,024 |
1,029 |
1,013 |
1,015 |
-0.88% |
2,600 |
2024/4/5 |
1,039 |
1,039 |
1,014 |
1,024 |
-2.01% |
16,100 |
2024/4/4 |
1,049 |
1,053 |
1,035 |
1,045 |
-0.38% |
7,500 |
2024/4/3 |
1,041 |
1,059 |
1,040 |
1,049 |
+0.58% |
3,400 |
2024/4/2 |
1,036 |
1,043 |
1,032 |
1,043 |
+0.38% |
9,100 |
2024/4/1 |
1,045 |
1,050 |
1,035 |
1,039 |
-0.48% |
3,300 |
2024/3/29 |
1,035 |
1,054 |
1,035 |
1,044 |
+0.58% |
4,500 |
2024/3/28 |
1,046 |
1,046 |
1,034 |
1,038 |
+0.48% |
3,500 |
2024/3/27 |
1,043 |
1,044 |
1,033 |
1,033 |
-0.29% |
4,700 |
2024/3/26 |
1,032 |
1,048 |
1,030 |
1,036 |
+0.10% |
6,800 |
2024/3/25 |
1,050 |
1,050 |
1,032 |
1,035 |
-1.80% |
9,600 |
2024/3/22 |
1,054 |
1,059 |
1,048 |
1,054 |
+0.19% |
2,900 |
2024/3/21 |
1,081 |
1,081 |
1,042 |
1,052 |
-2.23% |
9,100 |
2024/3/19 |
1,050 |
1,076 |
1,037 |
1,076 |
+2.48% |
9,600 |
2024/3/18 |
1,078 |
1,080 |
1,036 |
1,050 |
-2.60% |
8,000 |
2024/3/15 |
1,045 |
1,095 |
1,045 |
1,078 |
+4.66% |
20,800 |
2024/3/14 |
1,030 |
1,040 |
1,020 |
1,030 |
-0.48% |
7,700 |
2024/3/13 |
1,057 |
1,060 |
1,028 |
1,035 |
-2.08% |
11,900 |
2024/3/12 |
1,045 |
1,061 |
1,041 |
1,057 |
+1.15% |
9,300 |
2024/3/11 |
1,069 |
1,076 |
1,041 |
1,045 |
-3.42% |
15,200 |
2024/3/8 |
1,103 |
1,120 |
1,080 |
1,082 |
-3.48% |
18,500 |
2024/3/7 |
1,179 |
1,191 |
1,100 |
1,121 |
-3.53% |
33,800 |
2024/3/6 |
1,169 |
1,178 |
1,153 |
1,162 |
+0.26% |
11,000 |
2024/3/5 |
1,178 |
1,235 |
1,150 |
1,159 |
+0.09% |
43,700 |
2024/3/4 |
1,163 |
1,260 |
1,151 |
1,158 |
-1.95% |
94,600 |
2024/3/1 |
1,285 |
1,302 |
1,181 |
1,181 |
-6.64% |
119,200 |
2024/2/29 |
1,620 |
1,684 |
1,256 |
1,265 |
-8.60% |
716,800 |
2024/2/28 |
1,465 |
1,755 |
1,350 |
1,384 |
-5.59% |
771,100 |
2024/2/27 |
1,170 |
1,466 |
1,155 |
1,466 |
+25.73% |
219,000 |
2024/2/26 |
1,184 |
1,184 |
1,143 |
1,166 |
+2.82% |
10,900 |
2024/2/22 |
1,158 |
1,196 |
1,120 |
1,134 |
-2.07% |
24,300 |
2024/2/21 |
1,111 |
1,270 |
1,096 |
1,158 |
+6.04% |
78,400 |
2024/2/20 |
1,119 |
1,370 |
1,085 |
1,092 |
-1.97% |
204,200 |
2024/2/19 |
1,118 |
1,120 |
1,106 |
1,114 |
+1.83% |
2,900 |
2024/2/16 |
1,096 |
1,096 |
1,085 |
1,094 |
+0.18% |
2,600 |
2024/2/15 |
1,107 |
1,107 |
1,090 |
1,092 |
-1.36% |
2,100 |
2024/2/14 |
1,100 |
1,108 |
1,100 |
1,107 |
+0.54% |
2,000 |
2024/2/13 |
1,105 |
1,110 |
1,097 |
1,101 |
-0.27% |
4,300 |
2024/2/9 |
1,110 |
1,110 |
1,097 |
1,104 |
+0.09% |
1,900 |
2024/2/8 |
1,106 |
1,107 |
1,100 |
1,103 |
-0.18% |
1,600 |
2024/2/7 |
1,095 |
1,105 |
1,090 |
1,105 |
+1.47% |
1,500 |
2024/2/6 |
1,067 |
1,089 |
1,067 |
1,089 |
+0.83% |
3,300 |
2024/2/5 |
1,110 |
1,120 |
1,080 |
1,080 |
-2.70% |
10,000 |
2024/2/2 |
1,128 |
1,130 |
1,106 |
1,110 |
-1.51% |
6,600 |
2024/2/1 |
1,126 |
1,127 |
1,112 |
1,127 |
+0.00% |
900 |
2024/1/31 |
1,126 |
1,127 |
1,111 |
1,127 |
+0.27% |
2,200 |
2024/1/30 |
1,120 |
1,132 |
1,120 |
1,124 |
+0.36% |
3,400 |
2024/1/29 |
1,123 |
1,123 |
1,114 |
1,120 |
-0.09% |
1,700 |
2024/1/26 |
1,110 |
1,121 |
1,108 |
1,121 |
+0.99% |
1,200 |
2024/1/25 |
1,105 |
1,110 |
1,105 |
1,110 |
+0.82% |
1,300 |
2024/1/24 |
1,102 |
1,104 |
1,096 |
1,101 |
+0.46% |
1,200 |
2024/1/23 |
1,096 |
1,100 |
1,095 |
1,096 |
-0.09% |
3,500 |
2024/1/22 |
1,100 |
1,100 |
1,095 |
1,097 |
+0.18% |
1,100 |
2024/1/19 |
1,095 |
1,107 |
1,095 |
1,095 |
+0.18% |
1,000 |
2024/1/18 |
1,093 |
1,110 |
1,091 |
1,093 |
+0.00% |
1,000 |
2024/1/17 |
1,115 |
1,115 |
1,093 |
1,093 |
-1.35% |
2,800 |
2024/1/16 |
1,077 |
1,111 |
1,077 |
1,108 |
+2.88% |
4,300 |
2024/1/15 |
1,079 |
1,080 |
1,071 |
1,077 |
+0.65% |
3,100 |
2024/1/12 |
1,062 |
1,070 |
1,055 |
1,070 |
+1.33% |
1,900 |
2024/1/11 |
1,066 |
1,067 |
1,056 |
1,056 |
-0.56% |
3,200 |
2024/1/10 |
1,055 |
1,064 |
1,054 |
1,062 |
+0.76% |
1,700 |
2024/1/9 |
1,067 |
1,067 |
1,040 |
1,054 |
-0.57% |
5,500 |
2024/1/5 |
1,046 |
1,063 |
1,043 |
1,060 |
+1.53% |
3,800 |
2024/1/4 |
1,039 |
1,097 |
1,035 |
1,044 |
+1.75% |
12,200 |
2023/12/29 |
1,024 |
1,027 |
1,019 |
1,026 |
+0.20% |
2,700 |
2023/12/28 |
998 |
1,029 |
995 |
1,024 |
+4.17% |
6,400 |
2023/12/27 |
988 |
999 |
961 |
983 |
-1.31% |
20,400 |
2023/12/26 |
1,000 |
1,000 |
987 |
996 |
-0.40% |
4,600 |
2023/12/25 |
999 |
1,000 |
990 |
1,000 |
+0.50% |
6,800 |
2023/12/22 |
993 |
995 |
991 |
995 |
+0.00% |
9,000 |
2023/12/21 |
995 |
1,004 |
993 |
995 |
+0.00% |
5,000 |
2023/12/20 |
998 |
1,004 |
995 |
995 |
-0.50% |
4,700 |
2023/12/19 |
1,005 |
1,005 |
1,000 |
1,000 |
-0.20% |
2,400 |
2023/12/18 |
1,002 |
1,005 |
1,002 |
1,002 |
+0.10% |
800 |
2023/12/15 |
1,002 |
1,002 |
1,001 |
1,001 |
-0.20% |
1,300 |
2023/12/14 |
1,010 |
1,010 |
1,003 |
1,003 |
-0.69% |
1,700 |
2023/12/13 |
1,005 |
1,013 |
998 |
1,010 |
+0.80% |
1,500 |
2023/12/12 |
1,015 |
1,015 |
955 |
1,002 |
-1.47% |
7,900 |
2023/12/11 |
1,026 |
1,026 |
1,017 |
1,017 |
-0.10% |
700 |
2023/12/8 |
1,015 |
1,018 |
1,013 |
1,018 |
+0.30% |
1,200 |
2023/12/7 |
1,024 |
1,024 |
1,015 |
1,015 |
-1.26% |
500 |
2023/12/6 |
1,020 |
1,029 |
1,020 |
1,028 |
+0.69% |
600 |
2023/12/5 |
1,014 |
1,021 |
1,014 |
1,021 |
+0.20% |
1,200 |
2023/12/4 |
1,015 |
1,027 |
1,012 |
1,019 |
-0.68% |
2,200 |
2023/12/1 |
1,009 |
1,026 |
1,008 |
1,026 |
+0.39% |
5,600 |
2023/11/30 |
1,026 |
1,030 |
1,022 |
1,022 |
-0.78% |
1,200 |
2023/11/29 |
1,032 |
1,038 |
1,023 |
1,030 |
+0.00% |
2,700 |
2023/11/28 |
1,026 |
1,030 |
1,026 |
1,030 |
-0.10% |
800 |
2023/11/27 |
1,025 |
1,032 |
1,025 |
1,031 |
+0.59% |
800 |
2023/11/24 |
1,029 |
1,029 |
1,021 |
1,025 |
-0.39% |
800 |
2023/11/22 |
1,011 |
1,029 |
1,011 |
1,029 |
+1.78% |
700 |
2023/11/21 |
1,026 |
1,026 |
1,011 |
1,011 |
-1.37% |
1,100 |
2023/11/20 |
1,032 |
1,032 |
1,015 |
1,025 |
+0.59% |
1,800 |
2023/11/17 |
1,017 |
1,024 |
1,017 |
1,019 |
-0.97% |
800 |
2023/11/16 |
1,021 |
1,031 |
1,021 |
1,029 |
+0.88% |
1,500 |
2023/11/15 |
1,031 |
1,031 |
1,020 |
1,020 |
-0.10% |
700 |
2023/11/14 |
1,032 |
1,032 |
1,021 |
1,021 |
-1.07% |
800 |
2023/11/13 |
1,033 |
1,035 |
1,026 |
1,032 |
+1.18% |
2,100 |
2023/11/10 |
1,010 |
1,020 |
1,010 |
1,020 |
+0.99% |
400 |
2023/11/9 |
1,021 |
1,021 |
1,010 |
1,010 |
-1.08% |
500 |
2023/11/8 |
1,002 |
1,021 |
1,002 |
1,021 |
+1.90% |
1,400 |
2023/11/7 |
1,001 |
1,016 |
1,001 |
1,002 |
-1.18% |
3,300 |
2023/11/6 |
1,002 |
1,014 |
1,000 |
1,014 |
+1.40% |
3,000 |
2023/11/2 |
1,011 |
1,025 |
1,000 |
1,000 |
-0.40% |
2,700 |
2023/11/1 |
1,003 |
1,022 |
1,003 |
1,004 |
-0.79% |
2,300 |
2023/10/31 |
1,001 |
1,021 |
1,001 |
1,012 |
+1.10% |
1,400 |
2023/10/30 |
996 |
1,025 |
996 |
1,001 |
-5.03% |
13,300 |
2023/10/27 |
1,040 |
1,054 |
1,040 |
1,054 |
+2.33% |
1,200 |
2023/10/26 |
1,042 |
1,042 |
1,030 |
1,030 |
+0.00% |
400 |
2023/10/25 |
1,055 |
1,055 |
1,026 |
1,030 |
-0.10% |
700 |
2023/10/24 |
1,031 |
1,031 |
1,025 |
1,031 |
-0.58% |
2,200 |
2023/10/23 |
1,045 |
1,057 |
1,037 |
1,037 |
-2.17% |
1,700 |
2023/10/20 |
1,050 |
1,060 |
1,031 |
1,060 |
+0.95% |
1,700 |
2023/10/19 |
1,057 |
1,063 |
1,035 |
1,050 |
+0.48% |
2,000 |
|