日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
2,512 |
2,545 |
2,512 |
2,545 |
+1.31% |
2,500 |
2024/4/17 |
2,544 |
2,544 |
2,512 |
2,512 |
+0.16% |
1,400 |
2024/4/16 |
2,573 |
2,573 |
2,500 |
2,508 |
-2.60% |
4,200 |
2024/4/15 |
2,542 |
2,575 |
2,542 |
2,575 |
+1.30% |
4,000 |
2024/4/12 |
2,542 |
2,547 |
2,540 |
2,542 |
+0.12% |
1,100 |
2024/4/11 |
2,550 |
2,566 |
2,536 |
2,539 |
-0.51% |
2,600 |
2024/4/10 |
2,552 |
2,560 |
2,552 |
2,552 |
+0.00% |
900 |
2024/4/9 |
2,561 |
2,587 |
2,552 |
2,552 |
-0.47% |
2,400 |
2024/4/8 |
2,560 |
2,585 |
2,560 |
2,564 |
+0.79% |
2,600 |
2024/4/5 |
2,548 |
2,548 |
2,530 |
2,544 |
-0.39% |
2,600 |
2024/4/4 |
2,588 |
2,588 |
2,535 |
2,554 |
-1.12% |
3,000 |
2024/4/3 |
2,576 |
2,583 |
2,530 |
2,583 |
+0.16% |
5,300 |
2024/4/2 |
2,570 |
2,584 |
2,552 |
2,579 |
+1.10% |
2,600 |
2024/4/1 |
2,587 |
2,600 |
2,550 |
2,551 |
-1.32% |
7,400 |
2024/3/29 |
2,583 |
2,587 |
2,545 |
2,585 |
-0.27% |
5,800 |
2024/3/28 |
2,600 |
2,634 |
2,584 |
2,592 |
-2.85% |
7,400 |
2024/3/27 |
2,669 |
2,687 |
2,552 |
2,668 |
-0.07% |
7,500 |
2024/3/26 |
2,651 |
2,670 |
2,641 |
2,670 |
+1.14% |
5,600 |
2024/3/25 |
2,625 |
2,641 |
2,615 |
2,640 |
+1.42% |
14,400 |
2024/3/22 |
2,559 |
2,610 |
2,551 |
2,603 |
+2.32% |
15,000 |
2024/3/21 |
2,541 |
2,560 |
2,529 |
2,544 |
+1.72% |
6,300 |
2024/3/19 |
2,525 |
2,550 |
2,492 |
2,501 |
-0.87% |
3,500 |
2024/3/18 |
2,507 |
2,527 |
2,490 |
2,523 |
+1.61% |
5,900 |
2024/3/15 |
2,479 |
2,488 |
2,479 |
2,483 |
-0.04% |
700 |
2024/3/14 |
2,482 |
2,484 |
2,474 |
2,484 |
+0.36% |
3,200 |
2024/3/13 |
2,472 |
2,491 |
2,472 |
2,475 |
+0.20% |
1,000 |
2024/3/12 |
2,471 |
2,494 |
2,467 |
2,470 |
-0.40% |
4,400 |
2024/3/11 |
2,480 |
2,503 |
2,480 |
2,480 |
-0.16% |
6,200 |
2024/3/8 |
2,477 |
2,507 |
2,477 |
2,484 |
+0.49% |
7,400 |
2024/3/7 |
2,485 |
2,501 |
2,472 |
2,472 |
-0.88% |
5,000 |
2024/3/6 |
2,495 |
2,495 |
2,492 |
2,494 |
+0.32% |
3,000 |
2024/3/5 |
2,494 |
2,494 |
2,471 |
2,486 |
-0.16% |
3,700 |
2024/3/4 |
2,490 |
2,495 |
2,478 |
2,490 |
+0.40% |
3,600 |
2024/3/1 |
2,489 |
2,489 |
2,477 |
2,480 |
+0.04% |
3,700 |
2024/2/29 |
2,478 |
2,479 |
2,470 |
2,479 |
+0.04% |
1,700 |
2024/2/28 |
2,485 |
2,492 |
2,473 |
2,478 |
-0.04% |
5,600 |
2024/2/27 |
2,490 |
2,490 |
2,479 |
2,479 |
+0.04% |
4,200 |
2024/2/26 |
2,495 |
2,495 |
2,478 |
2,478 |
+0.00% |
4,900 |
2024/2/22 |
2,479 |
2,484 |
2,467 |
2,478 |
+0.00% |
2,900 |
2024/2/21 |
2,466 |
2,479 |
2,466 |
2,478 |
+0.65% |
1,500 |
2024/2/20 |
2,466 |
2,479 |
2,462 |
2,462 |
-0.16% |
2,100 |
2024/2/19 |
2,462 |
2,466 |
2,460 |
2,466 |
+0.16% |
1,900 |
2024/2/16 |
2,470 |
2,474 |
2,462 |
2,462 |
-0.16% |
1,300 |
2024/2/15 |
2,475 |
2,475 |
2,460 |
2,466 |
-0.32% |
3,900 |
2024/2/14 |
2,472 |
2,480 |
2,472 |
2,474 |
+0.08% |
1,100 |
2024/2/13 |
2,470 |
2,480 |
2,470 |
2,472 |
+0.28% |
2,100 |
2024/2/9 |
2,485 |
2,485 |
2,462 |
2,465 |
+0.00% |
1,700 |
2024/2/8 |
2,471 |
2,493 |
2,460 |
2,465 |
-1.08% |
5,000 |
2024/2/7 |
2,503 |
2,525 |
2,485 |
2,492 |
-0.48% |
6,100 |
2024/2/6 |
2,493 |
2,504 |
2,485 |
2,504 |
+0.68% |
3,600 |
2024/2/5 |
2,483 |
2,489 |
2,477 |
2,487 |
+0.93% |
3,100 |
2024/2/2 |
2,463 |
2,510 |
2,460 |
2,464 |
-0.20% |
8,000 |
2024/2/1 |
2,467 |
2,471 |
2,459 |
2,469 |
+0.41% |
2,200 |
2024/1/31 |
2,455 |
2,464 |
2,452 |
2,459 |
+0.16% |
3,100 |
2024/1/30 |
2,454 |
2,471 |
2,454 |
2,455 |
+0.08% |
2,000 |
2024/1/29 |
2,461 |
2,465 |
2,441 |
2,453 |
-0.24% |
1,900 |
2024/1/26 |
2,448 |
2,469 |
2,433 |
2,459 |
+0.61% |
3,700 |
2024/1/25 |
2,434 |
2,444 |
2,434 |
2,444 |
+0.78% |
1,900 |
2024/1/24 |
2,427 |
2,434 |
2,420 |
2,425 |
-0.08% |
4,100 |
2024/1/23 |
2,429 |
2,441 |
2,405 |
2,427 |
+0.17% |
10,300 |
2024/1/22 |
2,440 |
2,449 |
2,419 |
2,423 |
+0.71% |
5,800 |
2024/1/19 |
2,420 |
2,423 |
2,400 |
2,406 |
-0.17% |
6,700 |
2024/1/18 |
2,411 |
2,421 |
2,410 |
2,410 |
+0.04% |
1,900 |
2024/1/17 |
2,439 |
2,454 |
2,405 |
2,409 |
-1.11% |
10,100 |
2024/1/16 |
2,470 |
2,470 |
2,435 |
2,436 |
-1.14% |
4,700 |
2024/1/15 |
2,455 |
2,474 |
2,436 |
2,464 |
+0.78% |
8,900 |
2024/1/12 |
2,456 |
2,459 |
2,440 |
2,445 |
-0.29% |
3,600 |
2024/1/11 |
2,462 |
2,462 |
2,450 |
2,452 |
-0.12% |
5,400 |
2024/1/10 |
2,477 |
2,478 |
2,443 |
2,455 |
-0.28% |
6,000 |
2024/1/9 |
2,470 |
2,470 |
2,458 |
2,462 |
+0.16% |
3,400 |
2024/1/5 |
2,449 |
2,458 |
2,443 |
2,458 |
+0.78% |
3,600 |
2024/1/4 |
2,463 |
2,463 |
2,415 |
2,439 |
+1.08% |
10,000 |
2023/12/29 |
2,418 |
2,418 |
2,404 |
2,413 |
+0.00% |
1,400 |
2023/12/28 |
2,403 |
2,413 |
2,402 |
2,413 |
+0.33% |
1,200 |
2023/12/27 |
2,404 |
2,410 |
2,400 |
2,405 |
-0.08% |
4,100 |
2023/12/26 |
2,405 |
2,419 |
2,405 |
2,407 |
+0.08% |
1,100 |
2023/12/25 |
2,409 |
2,421 |
2,405 |
2,405 |
-0.33% |
2,100 |
2023/12/22 |
2,403 |
2,416 |
2,403 |
2,413 |
+0.54% |
1,100 |
2023/12/21 |
2,412 |
2,414 |
2,400 |
2,400 |
-0.50% |
2,700 |
2023/12/20 |
2,417 |
2,417 |
2,411 |
2,412 |
+0.08% |
3,200 |
2023/12/19 |
2,408 |
2,422 |
2,395 |
2,410 |
+0.33% |
4,300 |
2023/12/18 |
2,402 |
2,405 |
2,402 |
2,402 |
-0.12% |
2,000 |
2023/12/15 |
2,403 |
2,411 |
2,401 |
2,405 |
+0.08% |
2,200 |
2023/12/14 |
2,415 |
2,421 |
2,403 |
2,403 |
-0.41% |
2,400 |
2023/12/13 |
2,423 |
2,424 |
2,413 |
2,413 |
+0.08% |
8,600 |
2023/12/12 |
2,420 |
2,420 |
2,409 |
2,411 |
-0.45% |
300 |
2023/12/11 |
2,412 |
2,424 |
2,405 |
2,422 |
+0.41% |
2,500 |
2023/12/8 |
2,404 |
2,419 |
2,404 |
2,412 |
+0.00% |
1,000 |
2023/12/7 |
2,415 |
2,422 |
2,403 |
2,412 |
-0.29% |
1,600 |
2023/12/6 |
2,429 |
2,429 |
2,407 |
2,419 |
+0.33% |
1,800 |
2023/12/5 |
2,424 |
2,429 |
2,411 |
2,411 |
-0.04% |
1,000 |
2023/12/4 |
2,425 |
2,427 |
2,412 |
2,412 |
-0.21% |
4,000 |
2023/12/1 |
2,434 |
2,434 |
2,415 |
2,417 |
+0.08% |
1,800 |
2023/11/30 |
2,404 |
2,415 |
2,404 |
2,415 |
-0.37% |
1,100 |
2023/11/29 |
2,400 |
2,430 |
2,400 |
2,424 |
-0.16% |
1,000 |
2023/11/28 |
2,396 |
2,428 |
2,396 |
2,428 |
+1.21% |
3,600 |
2023/11/27 |
2,398 |
2,399 |
2,393 |
2,399 |
+0.17% |
1,500 |
2023/11/24 |
2,388 |
2,399 |
2,388 |
2,395 |
+0.67% |
1,600 |
2023/11/22 |
2,370 |
2,385 |
2,370 |
2,379 |
+0.38% |
1,500 |
2023/11/21 |
2,373 |
2,373 |
2,370 |
2,370 |
-0.04% |
1,900 |
2023/11/20 |
2,370 |
2,376 |
2,364 |
2,371 |
+0.00% |
1,600 |
2023/11/17 |
2,371 |
2,373 |
2,367 |
2,371 |
+0.30% |
700 |
2023/11/16 |
2,370 |
2,370 |
2,364 |
2,364 |
-0.04% |
2,500 |
2023/11/15 |
2,370 |
2,377 |
2,360 |
2,365 |
-0.21% |
6,700 |
2023/11/14 |
2,377 |
2,380 |
2,368 |
2,370 |
-0.04% |
2,000 |
2023/11/13 |
2,372 |
2,380 |
2,370 |
2,371 |
+0.00% |
3,000 |
2023/11/10 |
2,370 |
2,376 |
2,367 |
2,371 |
-0.42% |
3,000 |
2023/11/9 |
2,387 |
2,391 |
2,381 |
2,381 |
-0.58% |
3,200 |
2023/11/8 |
2,394 |
2,395 |
2,386 |
2,395 |
+0.04% |
800 |
2023/11/7 |
2,406 |
2,406 |
2,389 |
2,394 |
-0.21% |
2,100 |
2023/11/6 |
2,419 |
2,419 |
2,389 |
2,399 |
+0.42% |
2,200 |
2023/11/2 |
2,395 |
2,396 |
2,382 |
2,389 |
+0.00% |
2,000 |
2023/11/1 |
2,393 |
2,393 |
2,388 |
2,389 |
+0.42% |
800 |
2023/10/31 |
2,366 |
2,379 |
2,366 |
2,379 |
+0.55% |
1,500 |
2023/10/30 |
2,365 |
2,379 |
2,365 |
2,366 |
-0.50% |
3,200 |
2023/10/27 |
2,381 |
2,385 |
2,378 |
2,378 |
+0.25% |
900 |
2023/10/26 |
2,370 |
2,374 |
2,364 |
2,372 |
+0.34% |
1,900 |
2023/10/25 |
2,383 |
2,384 |
2,364 |
2,364 |
-0.17% |
3,600 |
2023/10/24 |
2,386 |
2,386 |
2,361 |
2,368 |
-0.46% |
5,900 |
2023/10/23 |
2,390 |
2,390 |
2,379 |
2,379 |
+0.00% |
1,200 |
2023/10/20 |
2,377 |
2,380 |
2,374 |
2,379 |
+0.04% |
2,600 |
2023/10/19 |
2,379 |
2,398 |
2,377 |
2,378 |
-0.04% |
1,500 |
2023/10/18 |
2,384 |
2,388 |
2,379 |
2,379 |
-0.04% |
2,600 |
|