日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/23 |
1,945 |
1,970 |
1,898 |
1,945 |
-0.21% |
2,300 |
2024/4/22 |
1,976 |
1,976 |
1,898 |
1,949 |
-0.10% |
2,400 |
2024/4/19 |
2,015 |
2,015 |
1,921 |
1,951 |
-3.18% |
2,600 |
2024/4/18 |
2,009 |
2,035 |
2,009 |
2,015 |
+0.25% |
1,200 |
2024/4/17 |
2,020 |
2,020 |
1,989 |
2,010 |
-0.50% |
3,600 |
2024/4/16 |
2,045 |
2,098 |
2,011 |
2,020 |
-1.22% |
3,500 |
2024/4/15 |
2,031 |
2,045 |
2,007 |
2,045 |
+0.59% |
1,300 |
2024/4/12 |
2,001 |
2,033 |
2,000 |
2,033 |
+0.15% |
1,700 |
2024/4/11 |
2,040 |
2,040 |
2,030 |
2,030 |
-0.83% |
200 |
2024/4/10 |
2,080 |
2,080 |
2,046 |
2,047 |
-1.68% |
600 |
2024/4/9 |
2,062 |
2,092 |
2,042 |
2,082 |
+0.97% |
1,000 |
2024/4/8 |
2,009 |
2,080 |
2,003 |
2,062 |
+2.89% |
5,100 |
2024/4/5 |
2,023 |
2,030 |
2,001 |
2,004 |
-2.29% |
4,300 |
2024/4/4 |
2,065 |
2,129 |
2,041 |
2,051 |
-0.68% |
4,900 |
2024/4/3 |
2,023 |
2,096 |
2,023 |
2,065 |
+0.10% |
1,900 |
2024/4/2 |
2,065 |
2,150 |
2,063 |
2,063 |
+0.10% |
3,700 |
2024/4/1 |
2,090 |
2,098 |
2,012 |
2,061 |
+0.93% |
3,500 |
2024/3/29 |
2,094 |
2,094 |
2,042 |
2,042 |
-2.67% |
1,500 |
2024/3/28 |
2,053 |
2,098 |
2,028 |
2,098 |
+1.45% |
1,500 |
2024/3/27 |
2,037 |
2,082 |
1,973 |
2,068 |
+1.82% |
4,100 |
2024/3/26 |
2,067 |
2,070 |
2,031 |
2,031 |
-0.83% |
1,400 |
2024/3/25 |
2,071 |
2,073 |
2,048 |
2,048 |
-0.87% |
1,500 |
2024/3/22 |
2,028 |
2,066 |
2,028 |
2,066 |
+0.98% |
2,300 |
2024/3/21 |
2,074 |
2,074 |
2,005 |
2,046 |
+0.10% |
1,300 |
2024/3/19 |
1,999 |
2,050 |
1,995 |
2,044 |
+2.92% |
3,000 |
2024/3/18 |
1,999 |
2,000 |
1,986 |
1,986 |
-0.75% |
3,900 |
2024/3/15 |
2,000 |
2,001 |
1,990 |
2,001 |
+0.05% |
500 |
2024/3/14 |
2,010 |
2,010 |
1,986 |
2,000 |
+0.30% |
1,000 |
2024/3/13 |
1,990 |
1,994 |
1,970 |
1,994 |
+0.40% |
1,400 |
2024/3/12 |
1,959 |
2,022 |
1,955 |
1,986 |
+0.05% |
2,800 |
2024/3/11 |
2,015 |
2,016 |
1,935 |
1,985 |
-2.22% |
5,000 |
2024/3/8 |
1,997 |
2,050 |
1,997 |
2,030 |
+0.74% |
800 |
2024/3/7 |
2,015 |
2,015 |
1,981 |
2,015 |
+0.25% |
1,400 |
2024/3/6 |
1,962 |
2,010 |
1,962 |
2,010 |
+0.00% |
1,300 |
2024/3/5 |
2,000 |
2,010 |
1,999 |
2,010 |
+0.50% |
1,000 |
2024/3/4 |
1,968 |
2,015 |
1,965 |
2,000 |
+0.60% |
4,200 |
2024/3/1 |
1,970 |
1,988 |
1,951 |
1,988 |
-1.49% |
500 |
2024/2/29 |
2,027 |
2,027 |
1,970 |
2,018 |
-0.44% |
3,000 |
2024/2/28 |
2,002 |
2,027 |
2,002 |
2,027 |
+1.15% |
1,200 |
2024/2/27 |
2,050 |
2,050 |
2,004 |
2,004 |
-2.81% |
1,300 |
2024/2/26 |
2,026 |
2,062 |
2,015 |
2,062 |
+2.28% |
3,400 |
2024/2/22 |
2,000 |
2,028 |
2,000 |
2,016 |
+1.26% |
1,000 |
2024/2/21 |
2,032 |
2,038 |
1,991 |
1,991 |
-2.55% |
2,700 |
2024/2/20 |
2,087 |
2,087 |
2,035 |
2,043 |
-0.83% |
3,100 |
2024/2/19 |
2,032 |
2,060 |
1,996 |
2,060 |
+1.78% |
5,100 |
2024/2/16 |
2,148 |
2,148 |
1,955 |
2,024 |
-4.35% |
8,800 |
2024/2/15 |
2,087 |
2,133 |
2,070 |
2,116 |
-0.98% |
4,000 |
2024/2/14 |
2,136 |
2,200 |
2,090 |
2,137 |
+2.44% |
14,900 |
2024/2/13 |
2,153 |
2,200 |
2,078 |
2,086 |
+1.02% |
12,700 |
2024/2/9 |
2,037 |
2,065 |
2,029 |
2,065 |
+1.32% |
4,200 |
2024/2/8 |
2,032 |
2,038 |
1,991 |
2,038 |
+1.29% |
900 |
2024/2/7 |
2,042 |
2,042 |
1,999 |
2,012 |
-1.08% |
2,000 |
2024/2/6 |
2,049 |
2,049 |
1,976 |
2,034 |
-1.21% |
2,100 |
2024/2/5 |
2,054 |
2,077 |
2,051 |
2,059 |
+0.88% |
1,200 |
2024/2/2 |
2,029 |
2,086 |
2,014 |
2,041 |
+0.39% |
1,800 |
2024/2/1 |
2,001 |
2,054 |
2,001 |
2,033 |
+0.40% |
1,500 |
2024/1/31 |
1,980 |
2,025 |
1,980 |
2,025 |
+2.27% |
1,400 |
2024/1/30 |
1,996 |
2,018 |
1,976 |
1,980 |
-0.85% |
1,900 |
2024/1/29 |
2,020 |
2,020 |
1,989 |
1,997 |
-0.89% |
2,000 |
2024/1/26 |
2,021 |
2,064 |
1,986 |
2,015 |
-2.61% |
2,300 |
2024/1/24 |
2,005 |
2,069 |
1,986 |
2,069 |
+2.07% |
3,700 |
2024/1/23 |
2,026 |
2,036 |
2,012 |
2,027 |
-0.49% |
1,600 |
2024/1/22 |
2,000 |
2,037 |
1,999 |
2,037 |
+1.85% |
2,400 |
2024/1/19 |
1,985 |
2,041 |
1,943 |
2,000 |
+0.96% |
6,900 |
2024/1/18 |
1,983 |
1,984 |
1,961 |
1,981 |
-0.10% |
1,900 |
2024/1/17 |
1,971 |
1,995 |
1,941 |
1,983 |
+0.10% |
3,000 |
2024/1/16 |
1,919 |
1,988 |
1,886 |
1,981 |
+3.39% |
10,000 |
2024/1/15 |
1,824 |
1,919 |
1,823 |
1,916 |
+1.75% |
8,000 |
2024/1/12 |
1,932 |
1,956 |
1,883 |
1,883 |
-3.83% |
5,000 |
2024/1/11 |
2,000 |
2,000 |
1,950 |
1,958 |
-2.25% |
3,300 |
2024/1/10 |
2,025 |
2,076 |
1,959 |
2,003 |
+2.72% |
6,200 |
2024/1/9 |
1,910 |
1,950 |
1,889 |
1,950 |
+2.63% |
5,400 |
2024/1/5 |
1,900 |
1,907 |
1,874 |
1,900 |
+1.39% |
1,200 |
2024/1/4 |
1,881 |
1,910 |
1,845 |
1,874 |
+0.48% |
4,800 |
2023/12/29 |
1,893 |
1,919 |
1,850 |
1,865 |
-2.36% |
5,300 |
2023/12/28 |
1,850 |
1,910 |
1,821 |
1,910 |
+2.74% |
4,200 |
2023/12/27 |
1,856 |
1,859 |
1,822 |
1,859 |
+0.27% |
5,500 |
2023/12/26 |
1,934 |
1,943 |
1,817 |
1,854 |
-4.14% |
13,200 |
2023/12/25 |
1,820 |
1,939 |
1,801 |
1,934 |
+7.38% |
27,900 |
2023/12/22 |
1,699 |
1,879 |
1,699 |
1,801 |
+5.94% |
14,800 |
2023/12/21 |
1,688 |
1,708 |
1,665 |
1,700 |
-0.76% |
3,900 |
2023/12/20 |
1,605 |
1,728 |
1,601 |
1,713 |
+7.74% |
11,300 |
2023/12/19 |
1,602 |
1,623 |
1,568 |
1,590 |
-3.05% |
1,700 |
2023/12/18 |
1,570 |
1,640 |
1,569 |
1,640 |
+3.80% |
2,000 |
2023/12/15 |
1,576 |
1,580 |
1,561 |
1,580 |
+0.77% |
1,200 |
2023/12/14 |
1,556 |
1,576 |
1,552 |
1,568 |
-0.44% |
2,500 |
2023/12/13 |
1,578 |
1,594 |
1,575 |
1,575 |
-1.13% |
1,300 |
2023/12/12 |
1,576 |
1,595 |
1,575 |
1,593 |
+1.53% |
1,900 |
2023/12/11 |
1,597 |
1,598 |
1,560 |
1,569 |
-1.75% |
3,000 |
2023/12/8 |
1,577 |
1,600 |
1,563 |
1,597 |
-0.68% |
2,800 |
2023/12/7 |
1,623 |
1,623 |
1,589 |
1,608 |
-1.29% |
3,400 |
2023/12/6 |
1,601 |
1,632 |
1,599 |
1,629 |
+3.36% |
4,900 |
2023/12/5 |
1,587 |
1,606 |
1,575 |
1,576 |
-1.19% |
2,200 |
2023/12/4 |
1,589 |
1,612 |
1,582 |
1,595 |
+1.53% |
2,600 |
2023/12/1 |
1,550 |
1,575 |
1,544 |
1,571 |
+1.81% |
2,000 |
2023/11/30 |
1,551 |
1,563 |
1,543 |
1,543 |
-0.52% |
1,800 |
2023/11/29 |
1,566 |
1,566 |
1,551 |
1,551 |
-1.96% |
900 |
2023/11/28 |
1,590 |
1,590 |
1,569 |
1,582 |
-1.68% |
1,300 |
2023/11/27 |
1,612 |
1,612 |
1,572 |
1,609 |
-0.25% |
2,400 |
2023/11/24 |
1,562 |
1,613 |
1,562 |
1,613 |
+3.46% |
3,200 |
2023/11/22 |
1,536 |
1,559 |
1,535 |
1,559 |
+1.56% |
5,400 |
2023/11/21 |
1,531 |
1,535 |
1,521 |
1,535 |
+0.26% |
1,600 |
2023/11/20 |
1,517 |
1,533 |
1,501 |
1,531 |
+0.99% |
4,600 |
2023/11/17 |
1,511 |
1,532 |
1,502 |
1,516 |
-0.59% |
1,600 |
2023/11/16 |
1,520 |
1,533 |
1,465 |
1,525 |
-0.52% |
5,400 |
2023/11/15 |
1,539 |
1,541 |
1,520 |
1,533 |
-0.39% |
1,300 |
2023/11/14 |
1,550 |
1,576 |
1,516 |
1,539 |
-1.35% |
6,400 |
2023/11/13 |
1,629 |
1,629 |
1,516 |
1,560 |
-4.24% |
10,300 |
2023/11/10 |
1,545 |
1,645 |
1,539 |
1,629 |
+6.96% |
21,200 |
2023/11/9 |
1,506 |
1,524 |
1,495 |
1,523 |
+1.20% |
3,400 |
2023/11/8 |
1,512 |
1,537 |
1,500 |
1,505 |
-0.33% |
6,500 |
2023/11/7 |
1,540 |
1,540 |
1,510 |
1,510 |
-3.70% |
3,400 |
2023/11/6 |
1,535 |
1,573 |
1,525 |
1,568 |
+2.22% |
1,800 |
2023/11/2 |
1,533 |
1,534 |
1,492 |
1,534 |
-0.07% |
1,200 |
2023/11/1 |
1,491 |
1,535 |
1,491 |
1,535 |
+3.02% |
500 |
2023/10/31 |
1,490 |
1,490 |
1,490 |
1,490 |
+0.00% |
200 |
2023/10/30 |
1,500 |
1,500 |
1,490 |
1,490 |
-1.97% |
700 |
2023/10/27 |
1,512 |
1,540 |
1,512 |
1,520 |
+0.53% |
1,800 |
2023/10/26 |
1,584 |
1,655 |
1,486 |
1,512 |
-4.61% |
14,700 |
2023/10/25 |
1,573 |
1,593 |
1,573 |
1,585 |
+1.28% |
3,800 |
2023/10/24 |
1,517 |
1,565 |
1,516 |
1,565 |
+1.29% |
1,000 |
2023/10/23 |
1,573 |
1,573 |
1,512 |
1,545 |
-0.32% |
3,000 |
2023/10/20 |
1,576 |
1,576 |
1,537 |
1,550 |
-1.65% |
900 |
|