日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/19 |
1,885 |
1,885 |
1,880 |
1,882 |
-0.16% |
600 |
2024/3/18 |
1,859 |
1,885 |
1,859 |
1,885 |
+1.40% |
700 |
2024/3/15 |
1,862 |
1,885 |
1,859 |
1,859 |
-0.32% |
1,300 |
2024/3/14 |
1,872 |
1,899 |
1,865 |
1,865 |
-0.37% |
700 |
2024/3/13 |
1,884 |
1,898 |
1,871 |
1,872 |
-0.64% |
800 |
2024/3/12 |
1,884 |
1,884 |
1,884 |
1,884 |
-0.05% |
500 |
2024/3/11 |
1,885 |
1,886 |
1,885 |
1,885 |
-0.05% |
1,200 |
2024/3/8 |
1,884 |
1,914 |
1,884 |
1,886 |
-0.21% |
1,000 |
2024/3/7 |
1,904 |
1,907 |
1,890 |
1,890 |
-0.74% |
2,100 |
2024/3/6 |
1,900 |
1,915 |
1,896 |
1,904 |
-0.57% |
1,200 |
2024/3/5 |
1,904 |
1,915 |
1,896 |
1,915 |
+0.10% |
1,200 |
2024/3/4 |
1,932 |
1,932 |
1,900 |
1,913 |
-0.78% |
1,700 |
2024/3/1 |
1,896 |
1,930 |
1,895 |
1,928 |
+1.58% |
1,300 |
2024/2/29 |
1,900 |
1,900 |
1,898 |
1,898 |
-0.26% |
1,000 |
2024/2/28 |
1,901 |
1,905 |
1,901 |
1,903 |
+0.11% |
800 |
2024/2/27 |
1,898 |
1,902 |
1,898 |
1,901 |
+0.21% |
1,100 |
2024/2/26 |
1,896 |
1,931 |
1,896 |
1,897 |
+0.05% |
4,700 |
2024/2/22 |
1,882 |
1,898 |
1,882 |
1,896 |
+0.74% |
1,900 |
2024/2/21 |
1,901 |
1,903 |
1,880 |
1,882 |
-0.79% |
1,100 |
2024/2/20 |
1,896 |
1,923 |
1,883 |
1,897 |
+0.05% |
1,500 |
2024/2/19 |
1,900 |
1,909 |
1,895 |
1,896 |
-0.99% |
800 |
2024/2/16 |
1,883 |
1,923 |
1,883 |
1,915 |
+1.43% |
1,000 |
2024/2/15 |
1,902 |
1,902 |
1,888 |
1,888 |
-1.15% |
1,100 |
2024/2/14 |
1,911 |
1,929 |
1,890 |
1,910 |
-0.42% |
1,500 |
2024/2/13 |
1,871 |
1,931 |
1,871 |
1,918 |
+2.57% |
6,400 |
2024/2/9 |
1,872 |
1,879 |
1,870 |
1,870 |
-0.11% |
1,500 |
2024/2/8 |
1,878 |
1,885 |
1,872 |
1,872 |
-1.06% |
4,300 |
2024/2/7 |
1,877 |
1,900 |
1,877 |
1,892 |
+1.07% |
1,800 |
2024/2/6 |
1,869 |
1,897 |
1,869 |
1,872 |
+0.21% |
1,100 |
2024/2/5 |
1,882 |
1,900 |
1,868 |
1,868 |
-0.53% |
2,800 |
2024/2/2 |
1,885 |
1,932 |
1,870 |
1,878 |
+0.43% |
5,300 |
2024/2/1 |
1,884 |
1,909 |
1,868 |
1,870 |
-0.90% |
6,000 |
2024/1/31 |
1,961 |
1,971 |
1,883 |
1,887 |
-4.21% |
14,400 |
2024/1/30 |
1,954 |
1,970 |
1,954 |
1,970 |
+0.92% |
1,300 |
2024/1/29 |
1,941 |
1,968 |
1,941 |
1,952 |
+0.36% |
6,600 |
2024/1/26 |
1,946 |
1,946 |
1,938 |
1,945 |
+0.00% |
2,400 |
2024/1/25 |
1,918 |
1,958 |
1,918 |
1,945 |
+1.41% |
1,200 |
2024/1/24 |
1,976 |
1,979 |
1,918 |
1,918 |
-2.89% |
4,900 |
2024/1/23 |
2,000 |
2,000 |
1,973 |
1,975 |
-1.35% |
1,800 |
2024/1/22 |
1,963 |
2,023 |
1,963 |
2,002 |
+1.99% |
6,400 |
2024/1/19 |
1,991 |
1,991 |
1,935 |
1,963 |
-1.41% |
5,200 |
2024/1/18 |
1,995 |
1,998 |
1,991 |
1,991 |
-0.55% |
900 |
2024/1/17 |
1,988 |
2,045 |
1,987 |
2,002 |
+0.70% |
6,800 |
2024/1/16 |
1,980 |
1,995 |
1,965 |
1,988 |
+0.66% |
2,800 |
2024/1/15 |
1,935 |
1,975 |
1,935 |
1,975 |
+2.07% |
1,000 |
2024/1/12 |
1,945 |
1,960 |
1,934 |
1,935 |
-1.53% |
4,300 |
2024/1/11 |
1,897 |
1,996 |
1,897 |
1,965 |
+1.60% |
8,300 |
2024/1/10 |
1,885 |
1,950 |
1,885 |
1,934 |
+2.71% |
4,200 |
2024/1/9 |
1,861 |
1,890 |
1,861 |
1,883 |
+1.29% |
2,900 |
2024/1/5 |
1,877 |
1,889 |
1,850 |
1,859 |
-0.64% |
3,400 |
2024/1/4 |
1,835 |
1,871 |
1,831 |
1,871 |
+1.68% |
3,900 |
2023/12/29 |
1,830 |
1,840 |
1,830 |
1,840 |
+0.82% |
1,200 |
2023/12/28 |
1,791 |
1,830 |
1,791 |
1,825 |
+2.18% |
3,200 |
2023/12/27 |
1,765 |
1,793 |
1,765 |
1,786 |
+1.25% |
2,700 |
2023/12/26 |
1,775 |
1,783 |
1,764 |
1,764 |
-0.62% |
1,600 |
2023/12/25 |
1,758 |
1,787 |
1,758 |
1,775 |
+0.97% |
1,400 |
2023/12/22 |
1,761 |
1,762 |
1,758 |
1,758 |
-0.11% |
1,200 |
2023/12/21 |
1,765 |
1,765 |
1,760 |
1,760 |
-0.28% |
600 |
2023/12/20 |
1,778 |
1,788 |
1,760 |
1,765 |
-0.68% |
2,000 |
2023/12/19 |
1,775 |
1,790 |
1,775 |
1,777 |
+0.00% |
500 |
2023/12/18 |
1,803 |
1,803 |
1,777 |
1,777 |
-1.44% |
1,200 |
2023/12/15 |
1,802 |
1,803 |
1,802 |
1,803 |
+0.11% |
300 |
2023/12/14 |
1,802 |
1,802 |
1,801 |
1,801 |
+0.00% |
400 |
2023/12/13 |
1,792 |
1,807 |
1,792 |
1,801 |
+0.45% |
700 |
2023/12/12 |
1,799 |
1,800 |
1,793 |
1,793 |
-0.33% |
1,300 |
2023/12/11 |
1,796 |
1,810 |
1,796 |
1,799 |
+0.17% |
1,900 |
2023/12/8 |
1,769 |
1,818 |
1,769 |
1,796 |
+1.70% |
5,300 |
2023/12/7 |
1,766 |
1,767 |
1,766 |
1,766 |
-0.73% |
400 |
2023/12/6 |
1,765 |
1,797 |
1,765 |
1,779 |
+0.96% |
3,900 |
2023/12/5 |
1,752 |
1,775 |
1,746 |
1,762 |
-0.84% |
900 |
2023/12/4 |
1,745 |
1,788 |
1,745 |
1,777 |
+1.95% |
1,100 |
2023/12/1 |
1,742 |
1,757 |
1,742 |
1,743 |
+0.11% |
1,800 |
2023/11/30 |
1,745 |
1,753 |
1,740 |
1,741 |
-0.29% |
4,000 |
2023/11/29 |
1,746 |
1,757 |
1,746 |
1,746 |
+0.00% |
2,900 |
2023/11/28 |
1,750 |
1,750 |
1,746 |
1,746 |
-0.29% |
700 |
2023/11/27 |
1,746 |
1,757 |
1,746 |
1,751 |
+0.29% |
4,100 |
2023/11/24 |
1,749 |
1,750 |
1,745 |
1,746 |
-0.29% |
1,900 |
2023/11/22 |
1,751 |
1,754 |
1,751 |
1,751 |
+0.06% |
600 |
2023/11/21 |
1,749 |
1,750 |
1,749 |
1,750 |
+0.06% |
300 |
2023/11/20 |
1,748 |
1,757 |
1,748 |
1,749 |
+0.06% |
800 |
2023/11/17 |
1,750 |
1,750 |
1,748 |
1,748 |
-0.11% |
300 |
2023/11/16 |
1,750 |
1,755 |
1,750 |
1,750 |
+0.06% |
500 |
2023/11/15 |
1,750 |
1,750 |
1,749 |
1,749 |
-0.06% |
2,400 |
2023/11/14 |
1,750 |
1,756 |
1,750 |
1,750 |
-0.11% |
2,700 |
2023/11/13 |
1,750 |
1,759 |
1,750 |
1,752 |
+0.11% |
1,200 |
2023/11/10 |
1,751 |
1,757 |
1,750 |
1,750 |
-0.06% |
900 |
2023/11/9 |
1,750 |
1,751 |
1,750 |
1,751 |
+0.06% |
600 |
2023/11/8 |
1,755 |
1,758 |
1,750 |
1,750 |
-0.28% |
700 |
2023/11/7 |
1,755 |
1,755 |
1,755 |
1,755 |
+0.00% |
300 |
2023/11/6 |
1,756 |
1,756 |
1,755 |
1,755 |
-0.06% |
900 |
2023/11/2 |
1,749 |
1,756 |
1,749 |
1,756 |
+0.17% |
300 |
2023/11/1 |
1,765 |
1,782 |
1,746 |
1,753 |
+0.29% |
1,000 |
2023/10/31 |
1,751 |
1,823 |
1,746 |
1,748 |
-0.17% |
4,600 |
2023/10/30 |
1,751 |
1,751 |
1,751 |
1,751 |
+0.00% |
400 |
2023/10/27 |
1,748 |
1,751 |
1,748 |
1,751 |
+0.06% |
300 |
2023/10/26 |
1,740 |
1,775 |
1,740 |
1,750 |
+0.63% |
3,200 |
2023/10/25 |
1,774 |
1,774 |
1,730 |
1,739 |
-1.97% |
3,000 |
2023/10/24 |
1,750 |
1,774 |
1,750 |
1,774 |
+1.37% |
2,500 |
2023/10/23 |
1,752 |
1,752 |
1,750 |
1,750 |
-0.11% |
900 |
2023/10/20 |
1,759 |
1,760 |
1,752 |
1,752 |
+0.00% |
1,500 |
2023/10/19 |
1,757 |
1,757 |
1,752 |
1,752 |
-0.28% |
400 |
2023/10/18 |
1,765 |
1,768 |
1,757 |
1,757 |
+0.11% |
500 |
2023/10/17 |
1,762 |
1,762 |
1,754 |
1,755 |
-0.28% |
700 |
2023/10/16 |
1,755 |
1,770 |
1,755 |
1,760 |
+0.23% |
1,300 |
2023/10/13 |
1,760 |
1,760 |
1,756 |
1,756 |
-0.28% |
700 |
2023/10/12 |
1,760 |
1,767 |
1,753 |
1,761 |
+0.06% |
1,500 |
2023/10/11 |
1,750 |
1,760 |
1,750 |
1,760 |
+0.46% |
200 |
2023/10/10 |
1,750 |
1,752 |
1,750 |
1,752 |
+0.34% |
400 |
2023/10/6 |
1,746 |
1,758 |
1,745 |
1,746 |
-0.11% |
1,100 |
2023/10/5 |
1,746 |
1,748 |
1,746 |
1,748 |
+0.11% |
500 |
2023/10/4 |
1,775 |
1,775 |
1,720 |
1,746 |
-1.91% |
3,600 |
2023/10/3 |
1,786 |
1,786 |
1,780 |
1,780 |
-0.56% |
600 |
2023/10/2 |
1,815 |
1,815 |
1,786 |
1,790 |
-1.38% |
900 |
2023/9/29 |
1,802 |
1,815 |
1,802 |
1,815 |
+1.57% |
1,000 |
2023/9/28 |
1,787 |
1,787 |
1,787 |
1,787 |
-0.72% |
100 |
2023/9/27 |
1,787 |
1,800 |
1,787 |
1,800 |
+0.73% |
2,500 |
2023/9/26 |
1,786 |
1,798 |
1,786 |
1,787 |
+0.11% |
1,100 |
2023/9/25 |
1,786 |
1,794 |
1,781 |
1,785 |
+0.00% |
1,800 |
2023/9/22 |
1,786 |
1,786 |
1,782 |
1,785 |
-0.22% |
500 |
2023/9/21 |
1,787 |
1,800 |
1,785 |
1,789 |
-0.06% |
3,000 |
2023/9/20 |
1,790 |
1,795 |
1,790 |
1,790 |
+0.00% |
600 |
2023/9/19 |
1,787 |
1,795 |
1,787 |
1,790 |
+0.22% |
1,200 |
2023/9/15 |
1,789 |
1,795 |
1,786 |
1,786 |
-0.17% |
1,100 |
|