日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
2,025 |
2,040 |
1,950 |
2,002 |
-2.77% |
5,600 |
2024/4/16 |
2,039 |
2,059 |
2,039 |
2,059 |
+0.98% |
3,100 |
2024/4/15 |
2,059 |
2,059 |
2,039 |
2,039 |
-1.02% |
3,500 |
2024/4/12 |
2,070 |
2,070 |
2,060 |
2,060 |
-0.91% |
300 |
2024/4/11 |
2,079 |
2,079 |
2,079 |
2,079 |
-0.10% |
200 |
2024/4/8 |
2,070 |
2,109 |
2,041 |
2,081 |
+0.87% |
600 |
2024/4/5 |
2,055 |
2,063 |
2,055 |
2,063 |
+1.33% |
1,500 |
2024/4/4 |
2,122 |
2,122 |
2,036 |
2,036 |
-3.87% |
300 |
2024/4/3 |
2,128 |
2,128 |
2,118 |
2,118 |
-0.94% |
300 |
2024/4/2 |
2,030 |
2,159 |
2,028 |
2,138 |
+5.32% |
2,300 |
2024/4/1 |
1,985 |
2,030 |
1,985 |
2,030 |
+1.70% |
1,300 |
2024/3/29 |
2,019 |
2,029 |
1,996 |
1,996 |
-1.14% |
1,100 |
2024/3/28 |
1,983 |
2,040 |
1,983 |
2,019 |
-0.59% |
900 |
2024/3/27 |
2,032 |
2,032 |
2,019 |
2,031 |
+0.54% |
2,400 |
2024/3/26 |
2,035 |
2,035 |
2,020 |
2,020 |
-0.74% |
1,600 |
2024/3/25 |
2,037 |
2,050 |
2,035 |
2,035 |
+0.99% |
3,200 |
2024/3/22 |
1,992 |
2,040 |
1,992 |
2,015 |
+1.15% |
4,100 |
2024/3/21 |
1,967 |
1,993 |
1,950 |
1,992 |
+1.27% |
2,900 |
2024/3/19 |
1,998 |
1,999 |
1,957 |
1,967 |
-1.60% |
3,300 |
2024/3/18 |
1,994 |
1,999 |
1,990 |
1,999 |
+0.45% |
2,600 |
2024/3/15 |
1,998 |
1,998 |
1,966 |
1,990 |
+0.10% |
3,300 |
2024/3/14 |
1,951 |
2,000 |
1,949 |
1,988 |
+2.11% |
5,800 |
2024/3/13 |
1,921 |
1,947 |
1,920 |
1,947 |
+0.93% |
2,700 |
2024/3/12 |
1,910 |
1,929 |
1,909 |
1,929 |
+0.99% |
2,200 |
2024/3/11 |
1,904 |
1,927 |
1,901 |
1,910 |
+0.74% |
1,900 |
2024/3/8 |
1,921 |
1,921 |
1,891 |
1,896 |
-1.20% |
2,200 |
2024/3/7 |
1,880 |
1,920 |
1,880 |
1,919 |
+3.45% |
900 |
2024/3/6 |
1,890 |
1,920 |
1,854 |
1,855 |
-1.33% |
900 |
2024/3/5 |
1,894 |
1,894 |
1,880 |
1,880 |
-0.79% |
400 |
2024/3/4 |
1,895 |
1,895 |
1,895 |
1,895 |
+0.26% |
400 |
2024/3/1 |
1,937 |
1,937 |
1,889 |
1,890 |
-0.79% |
800 |
2024/2/29 |
1,910 |
1,910 |
1,905 |
1,905 |
-0.37% |
300 |
2024/2/28 |
1,912 |
1,943 |
1,911 |
1,912 |
-1.95% |
1,000 |
2024/2/27 |
1,950 |
1,950 |
1,900 |
1,950 |
+0.00% |
2,400 |
2024/2/26 |
1,876 |
1,950 |
1,876 |
1,950 |
+7.20% |
10,400 |
2024/2/22 |
1,823 |
1,840 |
1,819 |
1,819 |
-1.14% |
1,700 |
2024/2/21 |
1,845 |
1,849 |
1,840 |
1,840 |
-0.43% |
300 |
2024/2/19 |
1,836 |
1,850 |
1,836 |
1,848 |
+0.98% |
500 |
2024/2/16 |
1,850 |
1,850 |
1,830 |
1,830 |
-1.08% |
1,300 |
2024/2/15 |
1,850 |
1,851 |
1,850 |
1,850 |
+0.00% |
1,300 |
2024/2/14 |
1,850 |
1,864 |
1,849 |
1,850 |
+0.00% |
2,800 |
2024/2/9 |
1,850 |
1,850 |
1,850 |
1,850 |
-0.48% |
300 |
2024/2/8 |
1,859 |
1,859 |
1,840 |
1,859 |
-0.05% |
1,700 |
2024/2/7 |
1,879 |
1,879 |
1,850 |
1,860 |
+0.27% |
2,200 |
2024/2/6 |
1,855 |
1,855 |
1,855 |
1,855 |
+0.16% |
1,100 |
2024/2/5 |
1,881 |
1,881 |
1,851 |
1,852 |
-2.42% |
1,500 |
2024/2/2 |
1,899 |
1,900 |
1,870 |
1,898 |
+1.33% |
3,100 |
2024/2/1 |
1,850 |
1,880 |
1,849 |
1,873 |
+1.24% |
1,600 |
2024/1/31 |
1,850 |
1,850 |
1,823 |
1,850 |
+0.00% |
800 |
2024/1/30 |
1,885 |
1,885 |
1,850 |
1,850 |
+1.76% |
600 |
2024/1/29 |
1,877 |
1,879 |
1,818 |
1,818 |
-4.32% |
2,700 |
2024/1/26 |
1,904 |
1,904 |
1,900 |
1,900 |
-0.21% |
600 |
2024/1/25 |
1,904 |
1,904 |
1,904 |
1,904 |
-0.05% |
100 |
2024/1/24 |
1,883 |
1,905 |
1,883 |
1,905 |
+0.21% |
1,100 |
2024/1/23 |
1,910 |
1,910 |
1,901 |
1,901 |
-0.37% |
400 |
2024/1/22 |
1,906 |
1,908 |
1,906 |
1,908 |
+0.16% |
500 |
2024/1/19 |
1,901 |
1,907 |
1,883 |
1,905 |
+0.26% |
500 |
2024/1/18 |
1,878 |
1,901 |
1,878 |
1,900 |
+0.00% |
1,300 |
2024/1/17 |
1,900 |
1,900 |
1,899 |
1,900 |
+1.39% |
2,200 |
2024/1/16 |
1,880 |
1,881 |
1,874 |
1,874 |
-0.27% |
500 |
2024/1/12 |
1,846 |
1,885 |
1,846 |
1,879 |
+0.75% |
1,000 |
2024/1/11 |
1,859 |
1,886 |
1,849 |
1,865 |
+0.16% |
1,000 |
2024/1/10 |
1,835 |
1,864 |
1,835 |
1,862 |
+1.69% |
500 |
2024/1/9 |
1,825 |
1,865 |
1,825 |
1,831 |
+0.38% |
2,600 |
2024/1/5 |
1,830 |
1,830 |
1,790 |
1,824 |
+1.50% |
500 |
2024/1/4 |
1,811 |
1,828 |
1,797 |
1,797 |
+0.06% |
800 |
2023/12/29 |
1,796 |
1,796 |
1,781 |
1,796 |
+0.00% |
500 |
2023/12/28 |
1,780 |
1,796 |
1,780 |
1,796 |
+0.00% |
200 |
2023/12/27 |
1,794 |
1,807 |
1,780 |
1,796 |
+1.64% |
1,500 |
2023/12/26 |
1,768 |
1,814 |
1,767 |
1,767 |
-0.06% |
1,800 |
2023/12/25 |
1,751 |
1,768 |
1,750 |
1,768 |
+1.03% |
800 |
2023/12/22 |
1,751 |
1,751 |
1,750 |
1,750 |
+0.00% |
300 |
2023/12/21 |
1,746 |
1,765 |
1,745 |
1,750 |
+0.29% |
2,600 |
2023/12/19 |
1,745 |
1,745 |
1,745 |
1,745 |
-0.29% |
100 |
2023/12/18 |
1,759 |
1,760 |
1,750 |
1,750 |
-0.11% |
700 |
2023/12/15 |
1,759 |
1,762 |
1,752 |
1,752 |
+0.11% |
400 |
2023/12/14 |
1,764 |
1,764 |
1,750 |
1,750 |
-0.79% |
6,200 |
2023/12/13 |
1,764 |
1,767 |
1,752 |
1,764 |
-3.24% |
3,900 |
2023/12/12 |
1,800 |
1,823 |
1,800 |
1,823 |
+2.59% |
200 |
2023/12/11 |
1,755 |
1,777 |
1,737 |
1,777 |
+1.83% |
1,600 |
2023/12/8 |
1,750 |
1,755 |
1,745 |
1,745 |
-1.86% |
1,200 |
2023/12/7 |
1,779 |
1,779 |
1,777 |
1,778 |
+1.89% |
800 |
2023/11/30 |
1,751 |
1,767 |
1,744 |
1,745 |
-1.02% |
4,100 |
2023/11/29 |
1,763 |
1,763 |
1,763 |
1,763 |
-0.34% |
1,000 |
2023/11/27 |
1,770 |
1,770 |
1,753 |
1,769 |
-0.62% |
1,500 |
2023/11/24 |
1,752 |
1,780 |
1,752 |
1,780 |
+0.00% |
500 |
2023/11/22 |
1,780 |
1,780 |
1,779 |
1,780 |
+0.00% |
1,600 |
2023/11/21 |
1,780 |
1,780 |
1,780 |
1,780 |
+0.00% |
300 |
2023/11/20 |
1,781 |
1,781 |
1,780 |
1,780 |
-0.11% |
600 |
2023/11/17 |
1,785 |
1,834 |
1,780 |
1,782 |
-0.17% |
1,400 |
2023/11/16 |
1,786 |
1,786 |
1,780 |
1,785 |
-0.17% |
500 |
2023/11/15 |
1,788 |
1,788 |
1,788 |
1,788 |
+0.45% |
200 |
2023/11/14 |
1,818 |
1,818 |
1,780 |
1,780 |
-1.66% |
300 |
2023/11/10 |
1,800 |
1,810 |
1,780 |
1,810 |
+0.67% |
1,600 |
2023/11/9 |
1,798 |
1,798 |
1,798 |
1,798 |
+0.39% |
100 |
2023/11/8 |
1,800 |
1,800 |
1,791 |
1,791 |
-1.81% |
500 |
2023/11/6 |
1,896 |
1,896 |
1,801 |
1,824 |
-1.14% |
2,600 |
2023/11/2 |
1,765 |
1,845 |
1,760 |
1,845 |
+6.03% |
2,900 |
2023/11/1 |
1,749 |
1,749 |
1,738 |
1,740 |
+0.00% |
1,200 |
2023/10/31 |
1,740 |
1,740 |
1,738 |
1,740 |
+0.00% |
400 |
2023/10/30 |
1,787 |
1,787 |
1,740 |
1,740 |
-2.63% |
1,000 |
2023/10/27 |
1,750 |
1,787 |
1,750 |
1,787 |
+2.88% |
200 |
2023/10/26 |
1,737 |
1,737 |
1,737 |
1,737 |
+0.00% |
200 |
2023/10/24 |
1,737 |
1,737 |
1,737 |
1,737 |
-0.80% |
2,300 |
2023/10/19 |
1,751 |
1,751 |
1,751 |
1,751 |
+0.06% |
100 |
2023/10/18 |
1,741 |
1,750 |
1,741 |
1,750 |
+0.52% |
42,400 |
2023/10/17 |
1,741 |
1,741 |
1,741 |
1,741 |
+0.06% |
200 |
2023/10/16 |
1,740 |
1,740 |
1,740 |
1,740 |
+0.00% |
100 |
2023/10/13 |
1,740 |
1,740 |
1,740 |
1,740 |
+0.00% |
100 |
2023/10/12 |
1,740 |
1,740 |
1,740 |
1,740 |
-0.29% |
500 |
2023/10/11 |
1,745 |
1,745 |
1,745 |
1,745 |
+0.29% |
200 |
2023/10/6 |
1,740 |
1,740 |
1,740 |
1,740 |
-0.57% |
100 |
2023/10/4 |
1,737 |
1,751 |
1,737 |
1,750 |
+0.00% |
1,400 |
2023/10/3 |
1,804 |
1,805 |
1,750 |
1,750 |
-2.78% |
2,400 |
2023/10/2 |
1,800 |
1,800 |
1,800 |
1,800 |
+2.86% |
300 |
2023/9/29 |
1,742 |
1,750 |
1,742 |
1,750 |
-0.06% |
500 |
2023/9/28 |
1,764 |
1,764 |
1,751 |
1,751 |
-2.40% |
400 |
2023/9/27 |
1,784 |
1,802 |
1,784 |
1,794 |
+1.93% |
2,300 |
2023/9/26 |
1,782 |
1,783 |
1,760 |
1,760 |
+0.57% |
400 |
2023/9/25 |
1,750 |
1,750 |
1,750 |
1,750 |
+0.29% |
300 |
2023/9/22 |
1,745 |
1,745 |
1,745 |
1,745 |
-0.29% |
900 |
2023/9/20 |
1,777 |
1,777 |
1,750 |
1,750 |
+0.23% |
400 |
2023/9/19 |
1,756 |
1,780 |
1,746 |
1,746 |
-0.57% |
900 |
|