日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
2,600 |
2,650 |
2,600 |
2,650 |
+0.34% |
300 |
2024/4/25 |
2,641 |
2,641 |
2,641 |
2,641 |
+0.08% |
100 |
2024/4/24 |
2,590 |
2,642 |
2,590 |
2,639 |
+0.96% |
1,600 |
2024/4/23 |
2,610 |
2,636 |
2,558 |
2,614 |
+0.54% |
2,100 |
2024/4/22 |
2,545 |
2,630 |
2,545 |
2,600 |
+2.16% |
3,000 |
2024/4/19 |
2,640 |
2,640 |
2,482 |
2,545 |
-3.78% |
3,400 |
2024/4/18 |
2,645 |
2,645 |
2,645 |
2,645 |
+0.00% |
300 |
2024/4/17 |
2,665 |
2,665 |
2,640 |
2,645 |
-1.34% |
900 |
2024/4/16 |
2,688 |
2,700 |
2,660 |
2,681 |
-0.33% |
1,400 |
2024/4/15 |
2,742 |
2,742 |
2,690 |
2,690 |
-1.75% |
600 |
2024/4/12 |
2,738 |
2,738 |
2,738 |
2,738 |
+1.11% |
800 |
2024/4/11 |
2,706 |
2,708 |
2,706 |
2,708 |
-0.07% |
300 |
2024/4/10 |
2,692 |
2,710 |
2,692 |
2,710 |
+0.00% |
800 |
2024/4/9 |
2,716 |
2,716 |
2,708 |
2,710 |
-0.26% |
700 |
2024/4/8 |
2,714 |
2,725 |
2,690 |
2,717 |
-1.52% |
3,800 |
2024/4/5 |
2,779 |
2,779 |
2,709 |
2,759 |
-1.08% |
1,800 |
2024/4/4 |
2,790 |
2,790 |
2,789 |
2,789 |
-0.78% |
200 |
2024/4/3 |
2,802 |
2,811 |
2,700 |
2,811 |
-0.14% |
2,500 |
2024/4/2 |
2,840 |
2,840 |
2,807 |
2,815 |
-0.88% |
1,700 |
2024/4/1 |
2,905 |
2,920 |
2,803 |
2,840 |
-2.67% |
4,800 |
2024/3/29 |
2,930 |
2,930 |
2,890 |
2,918 |
-0.44% |
3,000 |
2024/3/28 |
2,979 |
2,979 |
2,929 |
2,931 |
-2.27% |
1,800 |
2024/3/27 |
2,997 |
3,015 |
2,988 |
2,999 |
-0.03% |
4,200 |
2024/3/26 |
2,995 |
3,020 |
2,993 |
3,000 |
+0.94% |
3,400 |
2024/3/25 |
2,990 |
3,005 |
2,900 |
2,972 |
-0.60% |
4,700 |
2024/3/22 |
2,996 |
3,005 |
2,953 |
2,990 |
-0.23% |
2,500 |
2024/3/21 |
2,995 |
3,000 |
2,976 |
2,997 |
+0.07% |
2,600 |
2024/3/19 |
2,978 |
2,995 |
2,978 |
2,995 |
+0.60% |
600 |
2024/3/18 |
2,989 |
3,000 |
2,954 |
2,977 |
-0.33% |
2,600 |
2024/3/15 |
2,975 |
2,987 |
2,953 |
2,987 |
+0.57% |
1,600 |
2024/3/14 |
2,998 |
2,998 |
2,960 |
2,970 |
-0.97% |
2,600 |
2024/3/13 |
3,000 |
3,030 |
2,949 |
2,999 |
-1.02% |
3,000 |
2024/3/12 |
2,976 |
3,060 |
2,976 |
3,030 |
+1.81% |
2,100 |
2024/3/11 |
2,990 |
2,996 |
2,976 |
2,976 |
-0.70% |
1,200 |
2024/3/8 |
2,997 |
3,000 |
2,997 |
2,997 |
+0.30% |
600 |
2024/3/7 |
3,000 |
3,015 |
2,988 |
2,988 |
-0.40% |
1,700 |
2024/3/6 |
2,985 |
3,040 |
2,970 |
3,000 |
+0.44% |
3,000 |
2024/3/5 |
3,005 |
3,015 |
2,986 |
2,987 |
-1.74% |
1,400 |
2024/3/4 |
3,000 |
3,060 |
2,984 |
3,040 |
+0.33% |
3,700 |
2024/3/1 |
3,020 |
3,030 |
2,990 |
3,030 |
+1.00% |
1,700 |
2024/2/29 |
3,020 |
3,020 |
2,989 |
3,000 |
+0.03% |
2,400 |
2024/2/28 |
3,000 |
3,005 |
2,999 |
2,999 |
+0.00% |
500 |
2024/2/27 |
2,980 |
3,005 |
2,950 |
2,999 |
+0.64% |
2,700 |
2024/2/26 |
2,972 |
2,980 |
2,939 |
2,980 |
+0.27% |
2,400 |
2024/2/22 |
3,000 |
3,000 |
2,972 |
2,972 |
-1.26% |
1,200 |
2024/2/21 |
3,025 |
3,025 |
2,951 |
3,010 |
-0.82% |
1,300 |
2024/2/20 |
3,055 |
3,070 |
3,015 |
3,035 |
-0.49% |
1,300 |
2024/2/19 |
2,930 |
3,050 |
2,900 |
3,050 |
+3.39% |
1,500 |
2024/2/16 |
2,877 |
2,950 |
2,877 |
2,950 |
+2.54% |
3,200 |
2024/2/15 |
3,035 |
3,035 |
2,810 |
2,877 |
-5.05% |
5,500 |
2024/2/14 |
3,035 |
3,085 |
3,000 |
3,030 |
-1.46% |
4,500 |
2024/2/13 |
3,195 |
3,195 |
3,070 |
3,075 |
+0.33% |
2,300 |
2024/2/9 |
3,095 |
3,100 |
3,040 |
3,065 |
-0.97% |
5,400 |
2024/2/8 |
3,180 |
3,180 |
3,035 |
3,095 |
-2.67% |
5,800 |
2024/2/7 |
3,350 |
3,355 |
3,150 |
3,180 |
-5.07% |
10,900 |
2024/2/6 |
3,205 |
3,375 |
3,065 |
3,350 |
-6.94% |
28,400 |
2024/2/5 |
3,365 |
3,600 |
3,365 |
3,600 |
+8.43% |
18,500 |
2024/2/2 |
3,220 |
3,355 |
3,165 |
3,320 |
+3.43% |
10,100 |
2024/2/1 |
3,240 |
3,250 |
3,185 |
3,210 |
-0.16% |
3,200 |
2024/1/31 |
3,145 |
3,220 |
3,145 |
3,215 |
+2.39% |
3,700 |
2024/1/30 |
3,155 |
3,155 |
3,105 |
3,140 |
-0.48% |
900 |
2024/1/29 |
3,160 |
3,160 |
3,095 |
3,155 |
+2.10% |
1,500 |
2024/1/26 |
3,000 |
3,100 |
3,000 |
3,090 |
+1.98% |
2,100 |
2024/1/25 |
3,055 |
3,060 |
3,030 |
3,030 |
-0.98% |
700 |
2024/1/24 |
3,100 |
3,110 |
3,055 |
3,060 |
-2.08% |
1,200 |
2024/1/23 |
3,195 |
3,200 |
3,115 |
3,125 |
-1.42% |
3,800 |
2024/1/22 |
3,165 |
3,195 |
3,050 |
3,170 |
-2.76% |
5,900 |
2024/1/19 |
3,200 |
3,260 |
3,200 |
3,260 |
+2.35% |
1,400 |
2024/1/18 |
3,250 |
3,265 |
3,185 |
3,185 |
-2.30% |
2,200 |
2024/1/17 |
3,185 |
3,270 |
3,185 |
3,260 |
+2.35% |
6,200 |
2024/1/16 |
3,010 |
3,185 |
2,960 |
3,185 |
+5.64% |
5,500 |
2024/1/15 |
2,981 |
3,055 |
2,957 |
3,015 |
+0.84% |
2,700 |
2024/1/12 |
3,050 |
3,050 |
2,913 |
2,990 |
-1.97% |
3,300 |
2024/1/11 |
3,100 |
3,100 |
3,005 |
3,050 |
-1.13% |
3,000 |
2024/1/10 |
3,060 |
3,165 |
2,965 |
3,085 |
+0.00% |
4,700 |
2024/1/9 |
3,110 |
3,220 |
3,050 |
3,085 |
-0.32% |
5,800 |
2024/1/5 |
2,805 |
3,110 |
2,805 |
3,095 |
+10.50% |
12,000 |
2024/1/4 |
2,720 |
2,838 |
2,715 |
2,801 |
+2.98% |
3,000 |
2023/12/29 |
2,730 |
2,754 |
2,720 |
2,720 |
+0.18% |
1,400 |
2023/12/28 |
2,700 |
2,715 |
2,665 |
2,715 |
-0.18% |
1,600 |
2023/12/27 |
2,706 |
2,732 |
2,700 |
2,720 |
+0.52% |
2,000 |
2023/12/26 |
2,700 |
2,732 |
2,683 |
2,706 |
+0.22% |
1,400 |
2023/12/25 |
2,720 |
2,769 |
2,700 |
2,700 |
-0.74% |
6,300 |
2023/12/22 |
2,744 |
2,744 |
2,704 |
2,720 |
-0.69% |
800 |
2023/12/21 |
2,670 |
2,744 |
2,670 |
2,739 |
+2.74% |
2,100 |
2023/12/20 |
2,637 |
2,788 |
2,637 |
2,666 |
+1.10% |
6,800 |
2023/12/19 |
2,640 |
2,643 |
2,587 |
2,637 |
+1.42% |
2,300 |
2023/12/18 |
2,560 |
2,648 |
2,532 |
2,600 |
+5.69% |
6,300 |
2023/12/15 |
2,475 |
2,485 |
2,455 |
2,460 |
-0.61% |
3,200 |
2023/12/14 |
2,537 |
2,537 |
2,462 |
2,475 |
-2.37% |
3,300 |
2023/12/13 |
2,550 |
2,600 |
2,520 |
2,535 |
-0.59% |
3,000 |
2023/12/12 |
2,560 |
2,615 |
2,547 |
2,550 |
-2.30% |
1,400 |
2023/12/11 |
2,742 |
2,742 |
2,550 |
2,610 |
-2.54% |
4,200 |
2023/12/8 |
2,730 |
2,730 |
2,677 |
2,678 |
-2.44% |
900 |
2023/12/7 |
2,750 |
2,750 |
2,724 |
2,745 |
+0.62% |
1,100 |
2023/12/6 |
2,644 |
2,748 |
2,640 |
2,728 |
+3.61% |
4,300 |
2023/12/5 |
2,647 |
2,647 |
2,575 |
2,633 |
-0.42% |
1,600 |
2023/12/4 |
2,540 |
2,673 |
2,520 |
2,644 |
+4.92% |
4,900 |
2023/12/1 |
2,500 |
2,549 |
2,491 |
2,520 |
+0.80% |
2,800 |
2023/11/30 |
2,442 |
2,500 |
2,435 |
2,500 |
+3.22% |
1,500 |
2023/11/29 |
2,445 |
2,448 |
2,401 |
2,422 |
-1.14% |
1,000 |
2023/11/28 |
2,508 |
2,531 |
2,450 |
2,450 |
-2.31% |
4,000 |
2023/11/27 |
2,450 |
2,549 |
2,439 |
2,508 |
+2.41% |
7,600 |
2023/11/24 |
2,524 |
2,592 |
2,421 |
2,449 |
+5.38% |
12,400 |
2023/11/22 |
2,306 |
2,326 |
2,306 |
2,324 |
+1.48% |
900 |
2023/11/21 |
2,264 |
2,318 |
2,264 |
2,290 |
+1.15% |
1,700 |
2023/11/20 |
2,250 |
2,264 |
2,222 |
2,264 |
+0.58% |
1,600 |
2023/11/17 |
2,230 |
2,251 |
2,225 |
2,251 |
+1.31% |
1,400 |
2023/11/16 |
2,250 |
2,263 |
2,222 |
2,222 |
-0.67% |
800 |
2023/11/15 |
2,241 |
2,277 |
2,237 |
2,237 |
-0.18% |
700 |
2023/11/14 |
2,277 |
2,277 |
2,223 |
2,241 |
-1.58% |
1,000 |
2023/11/13 |
2,221 |
2,277 |
2,221 |
2,277 |
+2.85% |
1,900 |
2023/11/10 |
2,284 |
2,284 |
2,212 |
2,214 |
-2.85% |
1,300 |
2023/11/9 |
2,319 |
2,319 |
2,279 |
2,279 |
-0.91% |
4,300 |
2023/11/8 |
2,332 |
2,332 |
2,282 |
2,300 |
-1.37% |
2,300 |
2023/11/7 |
2,192 |
2,332 |
2,192 |
2,332 |
+1.75% |
9,700 |
2023/11/6 |
2,200 |
2,334 |
2,177 |
2,292 |
+6.56% |
9,100 |
2023/11/2 |
2,151 |
2,175 |
2,151 |
2,151 |
+0.14% |
2,000 |
2023/11/1 |
2,137 |
2,171 |
2,137 |
2,148 |
-0.92% |
2,600 |
2023/10/31 |
2,156 |
2,185 |
2,130 |
2,168 |
+0.98% |
1,300 |
2023/10/30 |
2,134 |
2,184 |
2,134 |
2,147 |
+0.61% |
900 |
2023/10/27 |
2,104 |
2,138 |
2,104 |
2,134 |
+1.14% |
900 |
2023/10/26 |
2,101 |
2,110 |
2,101 |
2,110 |
+0.00% |
300 |
|