日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
2,062 |
2,072 |
2,062 |
2,064 |
+0.15% |
1,100 |
2024/4/24 |
2,054 |
2,078 |
2,054 |
2,061 |
+0.29% |
1,800 |
2024/4/23 |
2,061 |
2,078 |
2,055 |
2,055 |
-0.29% |
1,100 |
2024/4/22 |
2,086 |
2,086 |
2,061 |
2,061 |
-0.67% |
1,300 |
2024/4/19 |
2,039 |
2,075 |
2,036 |
2,075 |
+1.82% |
1,100 |
2024/4/18 |
2,039 |
2,041 |
2,038 |
2,038 |
-0.10% |
400 |
2024/4/17 |
2,046 |
2,071 |
2,040 |
2,040 |
-0.29% |
2,500 |
2024/4/16 |
2,062 |
2,062 |
2,046 |
2,046 |
-0.24% |
900 |
2024/4/15 |
2,050 |
2,065 |
2,050 |
2,051 |
-0.92% |
2,200 |
2024/4/12 |
2,048 |
2,070 |
2,040 |
2,070 |
+1.57% |
2,300 |
2024/4/11 |
2,060 |
2,060 |
2,038 |
2,038 |
-0.83% |
3,000 |
2024/4/10 |
2,055 |
2,055 |
2,055 |
2,055 |
-0.05% |
900 |
2024/4/9 |
2,075 |
2,076 |
2,050 |
2,056 |
+0.05% |
1,200 |
2024/4/8 |
2,053 |
2,077 |
2,052 |
2,055 |
+0.00% |
800 |
2024/4/5 |
2,045 |
2,055 |
2,045 |
2,055 |
-1.63% |
300 |
2024/4/4 |
2,099 |
2,099 |
2,042 |
2,089 |
-0.29% |
1,700 |
2024/4/3 |
2,031 |
2,095 |
2,030 |
2,095 |
+2.20% |
1,600 |
2024/4/2 |
2,089 |
2,089 |
2,050 |
2,050 |
-1.87% |
8,200 |
2024/4/1 |
2,100 |
2,121 |
2,075 |
2,089 |
+0.87% |
4,000 |
2024/3/29 |
2,070 |
2,071 |
2,070 |
2,071 |
-0.19% |
300 |
2024/3/28 |
2,096 |
2,096 |
2,075 |
2,075 |
-0.24% |
1,400 |
2024/3/27 |
2,076 |
2,080 |
2,070 |
2,080 |
+0.24% |
1,200 |
2024/3/26 |
2,076 |
2,090 |
2,075 |
2,075 |
+0.00% |
700 |
2024/3/25 |
2,073 |
2,083 |
2,073 |
2,075 |
+0.10% |
1,100 |
2024/3/22 |
2,097 |
2,098 |
2,071 |
2,073 |
-0.96% |
1,500 |
2024/3/21 |
2,069 |
2,100 |
2,069 |
2,093 |
+1.31% |
2,900 |
2024/3/19 |
2,060 |
2,075 |
2,030 |
2,066 |
+0.29% |
4,800 |
2024/3/18 |
2,070 |
2,088 |
2,050 |
2,060 |
-1.44% |
4,200 |
2024/3/15 |
2,175 |
2,300 |
2,020 |
2,090 |
+3.57% |
32,400 |
2024/3/14 |
1,962 |
2,021 |
1,962 |
2,018 |
+2.96% |
11,100 |
2024/3/13 |
1,951 |
1,972 |
1,951 |
1,960 |
+0.46% |
800 |
2024/3/12 |
1,969 |
1,969 |
1,946 |
1,951 |
-1.12% |
3,200 |
2024/3/11 |
1,960 |
1,976 |
1,960 |
1,973 |
+0.66% |
1,300 |
2024/3/8 |
1,951 |
1,975 |
1,951 |
1,960 |
-0.10% |
4,600 |
2024/3/7 |
1,988 |
1,988 |
1,961 |
1,962 |
-1.06% |
1,200 |
2024/3/6 |
1,983 |
1,983 |
1,983 |
1,983 |
+1.69% |
100 |
2024/3/5 |
1,964 |
1,975 |
1,950 |
1,950 |
-0.66% |
3,500 |
2024/3/4 |
1,967 |
1,997 |
1,961 |
1,963 |
-0.30% |
1,700 |
2024/3/1 |
1,984 |
1,988 |
1,969 |
1,969 |
-0.91% |
1,500 |
2024/2/29 |
1,971 |
1,987 |
1,970 |
1,987 |
+0.86% |
700 |
2024/2/28 |
1,953 |
1,985 |
1,953 |
1,970 |
+0.10% |
6,000 |
2024/2/27 |
1,962 |
1,982 |
1,950 |
1,968 |
-0.40% |
2,200 |
2024/2/26 |
1,981 |
1,997 |
1,963 |
1,976 |
-0.70% |
1,200 |
2024/2/22 |
1,957 |
1,991 |
1,957 |
1,990 |
+1.58% |
1,700 |
2024/2/21 |
2,009 |
2,009 |
1,959 |
1,959 |
-2.05% |
300 |
2024/2/20 |
2,000 |
2,000 |
2,000 |
2,000 |
+1.83% |
300 |
2024/2/19 |
2,000 |
2,000 |
1,950 |
1,964 |
-1.75% |
4,500 |
2024/2/16 |
1,986 |
2,000 |
1,981 |
1,999 |
+0.45% |
1,800 |
2024/2/15 |
2,000 |
2,000 |
1,990 |
1,990 |
-0.70% |
400 |
2024/2/14 |
2,005 |
2,020 |
2,004 |
2,004 |
+0.00% |
500 |
2024/2/13 |
1,993 |
2,020 |
1,993 |
2,004 |
+0.60% |
1,100 |
2024/2/9 |
2,010 |
2,010 |
1,990 |
1,992 |
-0.90% |
4,600 |
2024/2/8 |
2,014 |
2,014 |
2,010 |
2,010 |
+0.00% |
200 |
2024/2/7 |
2,011 |
2,011 |
2,000 |
2,010 |
-0.05% |
300 |
2024/2/6 |
2,011 |
2,011 |
1,999 |
2,011 |
+0.00% |
500 |
2024/2/5 |
2,000 |
2,011 |
1,999 |
2,011 |
+0.55% |
1,300 |
2024/2/2 |
2,014 |
2,014 |
2,000 |
2,000 |
+0.00% |
1,000 |
2024/2/1 |
1,999 |
2,014 |
1,999 |
2,000 |
-0.70% |
500 |
2024/1/31 |
2,000 |
2,014 |
2,000 |
2,014 |
+0.55% |
1,000 |
2024/1/30 |
2,009 |
2,014 |
2,000 |
2,003 |
-1.67% |
36,000 |
2024/1/29 |
2,046 |
2,048 |
2,030 |
2,037 |
+0.84% |
2,200 |
2024/1/26 |
2,032 |
2,032 |
2,012 |
2,020 |
-0.59% |
1,200 |
2024/1/25 |
2,070 |
2,070 |
2,032 |
2,032 |
-0.05% |
8,400 |
2024/1/24 |
2,035 |
2,050 |
2,033 |
2,033 |
-0.10% |
3,500 |
2024/1/23 |
2,022 |
2,045 |
2,022 |
2,035 |
+0.64% |
3,800 |
2024/1/22 |
2,011 |
2,030 |
2,007 |
2,022 |
+0.60% |
4,000 |
2024/1/19 |
2,016 |
2,017 |
2,010 |
2,010 |
-0.50% |
700 |
2024/1/18 |
2,010 |
2,020 |
2,006 |
2,020 |
-0.44% |
1,300 |
2024/1/17 |
2,020 |
2,029 |
2,006 |
2,029 |
+0.15% |
4,400 |
2024/1/16 |
2,035 |
2,035 |
2,000 |
2,026 |
-0.44% |
9,100 |
2024/1/15 |
2,025 |
2,035 |
1,996 |
2,035 |
-0.44% |
7,300 |
2024/1/12 |
2,035 |
2,127 |
2,016 |
2,044 |
+1.39% |
4,900 |
2024/1/11 |
2,061 |
2,075 |
2,002 |
2,016 |
-2.14% |
6,300 |
2024/1/10 |
2,160 |
2,160 |
2,060 |
2,060 |
-4.63% |
34,000 |
2024/1/9 |
2,195 |
2,266 |
2,116 |
2,160 |
+0.00% |
6,600 |
2024/1/5 |
2,093 |
2,160 |
2,093 |
2,160 |
+3.85% |
5,000 |
2024/1/4 |
2,058 |
2,097 |
2,000 |
2,080 |
+7.88% |
8,000 |
2023/12/29 |
1,930 |
1,930 |
1,910 |
1,928 |
-0.10% |
900 |
2023/12/28 |
1,873 |
1,930 |
1,873 |
1,930 |
+1.47% |
1,900 |
2023/12/27 |
1,949 |
1,949 |
1,880 |
1,902 |
+1.77% |
13,200 |
2023/12/26 |
1,950 |
1,950 |
1,810 |
1,869 |
-4.15% |
12,600 |
2023/12/25 |
1,972 |
1,972 |
1,920 |
1,950 |
-0.36% |
7,700 |
2023/12/22 |
1,960 |
1,979 |
1,950 |
1,957 |
-1.26% |
2,000 |
2023/12/21 |
1,959 |
1,982 |
1,950 |
1,982 |
+1.02% |
3,100 |
2023/12/20 |
1,962 |
1,992 |
1,961 |
1,962 |
-0.41% |
3,500 |
2023/12/19 |
1,981 |
1,987 |
1,960 |
1,970 |
-0.96% |
3,900 |
2023/12/18 |
1,991 |
2,000 |
1,980 |
1,989 |
-1.09% |
3,000 |
2023/12/15 |
2,011 |
2,086 |
1,965 |
2,011 |
-4.24% |
9,900 |
2023/12/14 |
2,069 |
2,100 |
2,069 |
2,100 |
-0.90% |
4,300 |
2023/12/13 |
2,044 |
2,119 |
2,040 |
2,119 |
+3.67% |
4,700 |
2023/12/12 |
2,055 |
2,061 |
2,040 |
2,044 |
-0.54% |
2,300 |
2023/12/11 |
2,084 |
2,084 |
2,040 |
2,055 |
-0.63% |
2,500 |
2023/12/8 |
2,070 |
2,077 |
2,061 |
2,068 |
-0.10% |
1,100 |
2023/12/7 |
2,085 |
2,085 |
2,069 |
2,070 |
-1.10% |
1,800 |
2023/12/6 |
2,080 |
2,093 |
2,070 |
2,093 |
+0.62% |
3,100 |
2023/12/5 |
2,082 |
2,098 |
2,080 |
2,080 |
-0.24% |
800 |
2023/12/4 |
2,113 |
2,113 |
2,085 |
2,085 |
-1.33% |
600 |
2023/12/1 |
2,122 |
2,132 |
2,091 |
2,113 |
+0.14% |
1,500 |
2023/11/30 |
2,148 |
2,148 |
2,100 |
2,110 |
-1.77% |
1,800 |
2023/11/29 |
2,148 |
2,148 |
2,148 |
2,148 |
+0.00% |
100 |
2023/11/28 |
2,176 |
2,176 |
2,145 |
2,148 |
+0.37% |
1,700 |
2023/11/27 |
2,160 |
2,177 |
2,122 |
2,140 |
-0.74% |
1,400 |
2023/11/24 |
2,110 |
2,156 |
2,108 |
2,156 |
+0.94% |
1,600 |
2023/11/22 |
2,085 |
2,136 |
2,085 |
2,136 |
+2.79% |
900 |
2023/11/21 |
2,034 |
2,078 |
2,032 |
2,078 |
+2.36% |
1,500 |
2023/11/20 |
1,990 |
2,046 |
1,990 |
2,030 |
+1.40% |
2,000 |
2023/11/17 |
2,017 |
2,017 |
1,992 |
2,002 |
-0.40% |
2,500 |
2023/11/16 |
2,010 |
2,010 |
2,010 |
2,010 |
+0.00% |
300 |
2023/11/15 |
1,997 |
2,025 |
1,985 |
2,010 |
+1.01% |
3,000 |
2023/11/14 |
1,976 |
1,990 |
1,976 |
1,990 |
+0.71% |
700 |
2023/11/13 |
1,976 |
1,976 |
1,976 |
1,976 |
-0.45% |
500 |
2023/11/10 |
1,997 |
1,997 |
1,982 |
1,985 |
-0.60% |
1,800 |
2023/11/9 |
1,989 |
1,997 |
1,989 |
1,997 |
+0.00% |
400 |
2023/11/8 |
1,988 |
1,997 |
1,981 |
1,997 |
-0.10% |
1,300 |
2023/11/7 |
1,987 |
1,999 |
1,987 |
1,999 |
-0.05% |
1,200 |
2023/11/6 |
1,999 |
2,000 |
1,986 |
2,000 |
+0.70% |
1,700 |
2023/11/2 |
1,987 |
1,999 |
1,986 |
1,986 |
+0.30% |
500 |
2023/11/1 |
1,973 |
1,997 |
1,971 |
1,980 |
+0.00% |
2,100 |
2023/10/31 |
1,984 |
1,994 |
1,976 |
1,980 |
-0.95% |
1,800 |
2023/10/30 |
1,981 |
2,000 |
1,981 |
1,999 |
+0.10% |
800 |
2023/10/27 |
2,000 |
2,000 |
1,986 |
1,997 |
-0.20% |
6,200 |
2023/10/26 |
1,990 |
2,001 |
1,985 |
2,001 |
+0.81% |
800 |
2023/10/25 |
1,983 |
1,985 |
1,983 |
1,985 |
+0.15% |
600 |
|