日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
2,131 |
2,160 |
2,131 |
2,159 |
+0.89% |
800 |
2024/4/17 |
2,145 |
2,155 |
2,126 |
2,140 |
-0.42% |
2,000 |
2024/4/16 |
2,160 |
2,161 |
2,133 |
2,149 |
-0.51% |
2,300 |
2024/4/15 |
2,154 |
2,160 |
2,150 |
2,160 |
-1.46% |
1,100 |
2024/4/12 |
2,200 |
2,200 |
2,145 |
2,192 |
-0.36% |
2,300 |
2024/4/11 |
2,196 |
2,200 |
2,196 |
2,200 |
+0.23% |
800 |
2024/4/10 |
2,197 |
2,197 |
2,162 |
2,195 |
+1.25% |
2,600 |
2024/4/9 |
2,112 |
2,168 |
2,112 |
2,168 |
+2.26% |
1,200 |
2024/4/8 |
2,135 |
2,173 |
2,120 |
2,120 |
-1.40% |
2,400 |
2024/4/5 |
2,161 |
2,182 |
2,120 |
2,150 |
-0.51% |
2,100 |
2024/4/4 |
2,171 |
2,171 |
2,161 |
2,161 |
-1.05% |
500 |
2024/4/3 |
2,160 |
2,184 |
2,135 |
2,184 |
+0.92% |
1,000 |
2024/4/2 |
2,170 |
2,186 |
2,164 |
2,164 |
-0.46% |
700 |
2024/4/1 |
2,180 |
2,180 |
2,162 |
2,174 |
-0.32% |
1,300 |
2024/3/29 |
2,166 |
2,207 |
2,166 |
2,181 |
+0.00% |
1,700 |
2024/3/28 |
2,179 |
2,205 |
2,168 |
2,181 |
-1.40% |
1,800 |
2024/3/27 |
2,201 |
2,235 |
2,201 |
2,212 |
-0.76% |
2,900 |
2024/3/26 |
2,210 |
2,230 |
2,200 |
2,229 |
+0.86% |
1,100 |
2024/3/25 |
2,231 |
2,231 |
2,192 |
2,210 |
+1.33% |
1,600 |
2024/3/22 |
2,247 |
2,247 |
2,181 |
2,181 |
-1.36% |
4,000 |
2024/3/21 |
2,217 |
2,229 |
2,202 |
2,211 |
-0.05% |
1,300 |
2024/3/19 |
2,214 |
2,214 |
2,180 |
2,212 |
+0.41% |
1,000 |
2024/3/18 |
2,205 |
2,215 |
2,181 |
2,203 |
-0.09% |
2,500 |
2024/3/15 |
2,220 |
2,220 |
2,160 |
2,205 |
-0.99% |
2,200 |
2024/3/14 |
2,210 |
2,228 |
2,200 |
2,227 |
-0.13% |
1,200 |
2024/3/13 |
2,233 |
2,233 |
2,230 |
2,230 |
+0.95% |
1,400 |
2024/3/12 |
2,179 |
2,209 |
2,179 |
2,209 |
+1.42% |
500 |
2024/3/11 |
2,200 |
2,200 |
2,151 |
2,178 |
-1.67% |
4,300 |
2024/3/8 |
2,215 |
2,224 |
2,215 |
2,215 |
+0.00% |
800 |
2024/3/7 |
2,230 |
2,230 |
2,210 |
2,215 |
-0.40% |
1,300 |
2024/3/6 |
2,226 |
2,230 |
2,200 |
2,224 |
-0.27% |
1,200 |
2024/3/5 |
2,248 |
2,248 |
2,200 |
2,230 |
+0.77% |
3,100 |
2024/3/4 |
2,200 |
2,250 |
2,195 |
2,213 |
+1.65% |
5,500 |
2024/3/1 |
2,177 |
2,178 |
2,145 |
2,177 |
+0.93% |
1,000 |
2024/2/29 |
2,160 |
2,170 |
2,157 |
2,157 |
-0.14% |
600 |
2024/2/28 |
2,144 |
2,170 |
2,144 |
2,160 |
-0.37% |
800 |
2024/2/27 |
2,172 |
2,200 |
2,128 |
2,168 |
+0.56% |
3,200 |
2024/2/26 |
2,150 |
2,156 |
2,150 |
2,156 |
+0.28% |
1,900 |
2024/2/22 |
2,155 |
2,170 |
2,150 |
2,150 |
-0.23% |
1,100 |
2024/2/21 |
2,155 |
2,155 |
2,134 |
2,155 |
+0.00% |
1,300 |
2024/2/20 |
2,179 |
2,179 |
2,155 |
2,155 |
+0.23% |
2,400 |
2024/2/19 |
2,180 |
2,180 |
2,150 |
2,150 |
-1.38% |
2,600 |
2024/2/16 |
2,170 |
2,180 |
2,142 |
2,180 |
+1.82% |
1,200 |
2024/2/15 |
2,150 |
2,170 |
2,141 |
2,141 |
-1.06% |
900 |
2024/2/14 |
2,150 |
2,164 |
2,140 |
2,164 |
+1.60% |
4,200 |
2024/2/13 |
2,140 |
2,147 |
2,124 |
2,130 |
+1.33% |
5,800 |
2024/2/9 |
2,178 |
2,178 |
2,102 |
2,102 |
-2.46% |
3,000 |
2024/2/8 |
2,162 |
2,171 |
2,122 |
2,155 |
-1.15% |
2,600 |
2024/2/7 |
2,185 |
2,187 |
2,155 |
2,180 |
+0.00% |
3,800 |
2024/2/6 |
2,155 |
2,180 |
2,155 |
2,180 |
+1.21% |
1,500 |
2024/2/5 |
2,138 |
2,154 |
2,121 |
2,154 |
+0.42% |
5,800 |
2024/2/2 |
2,113 |
2,174 |
2,113 |
2,145 |
+1.66% |
5,300 |
2024/2/1 |
2,116 |
2,116 |
2,100 |
2,110 |
+0.43% |
1,500 |
2024/1/31 |
2,113 |
2,113 |
2,101 |
2,101 |
+0.00% |
300 |
2024/1/30 |
2,103 |
2,105 |
2,101 |
2,101 |
-0.10% |
600 |
2024/1/29 |
2,126 |
2,126 |
2,086 |
2,103 |
-0.57% |
3,800 |
2024/1/26 |
2,115 |
2,127 |
2,115 |
2,115 |
-0.47% |
1,400 |
2024/1/25 |
2,127 |
2,127 |
2,120 |
2,125 |
+0.24% |
1,600 |
2024/1/24 |
2,116 |
2,124 |
2,116 |
2,120 |
+0.19% |
900 |
2024/1/23 |
2,125 |
2,125 |
2,116 |
2,116 |
-0.24% |
1,000 |
2024/1/22 |
2,122 |
2,128 |
2,119 |
2,121 |
+0.28% |
1,000 |
2024/1/19 |
2,112 |
2,115 |
2,110 |
2,115 |
-0.19% |
400 |
2024/1/18 |
2,139 |
2,140 |
2,112 |
2,119 |
-0.94% |
1,200 |
2024/1/17 |
2,100 |
2,150 |
2,100 |
2,139 |
+1.37% |
2,600 |
2024/1/16 |
2,115 |
2,115 |
2,103 |
2,110 |
+0.29% |
1,600 |
2024/1/15 |
2,116 |
2,117 |
2,084 |
2,104 |
+1.06% |
5,000 |
2024/1/12 |
2,070 |
2,083 |
2,070 |
2,082 |
+0.58% |
2,300 |
2024/1/11 |
2,073 |
2,080 |
2,070 |
2,070 |
+0.19% |
1,400 |
2024/1/10 |
2,066 |
2,072 |
2,065 |
2,066 |
+0.05% |
1,100 |
2024/1/9 |
2,093 |
2,093 |
2,065 |
2,065 |
+0.10% |
1,800 |
2024/1/5 |
2,055 |
2,080 |
2,055 |
2,063 |
+0.49% |
1,000 |
2024/1/4 |
2,043 |
2,067 |
2,043 |
2,053 |
+0.49% |
2,800 |
2023/12/29 |
2,039 |
2,063 |
2,039 |
2,043 |
-0.44% |
900 |
2023/12/28 |
2,050 |
2,070 |
2,050 |
2,052 |
+0.10% |
1,500 |
2023/12/27 |
2,041 |
2,053 |
2,040 |
2,050 |
-0.24% |
1,500 |
2023/12/26 |
2,057 |
2,057 |
2,040 |
2,055 |
+0.54% |
1,300 |
2023/12/25 |
2,057 |
2,057 |
2,033 |
2,044 |
-0.63% |
1,500 |
2023/12/22 |
2,057 |
2,057 |
2,057 |
2,057 |
+0.00% |
300 |
2023/12/21 |
2,059 |
2,059 |
2,052 |
2,057 |
-0.15% |
700 |
2023/12/20 |
2,053 |
2,061 |
2,046 |
2,060 |
+0.34% |
400 |
2023/12/19 |
2,048 |
2,054 |
2,029 |
2,053 |
+0.83% |
2,300 |
2023/12/18 |
2,059 |
2,062 |
2,036 |
2,036 |
-1.07% |
1,500 |
2023/12/15 |
2,051 |
2,058 |
2,036 |
2,058 |
+0.34% |
1,500 |
2023/12/14 |
2,071 |
2,071 |
2,035 |
2,051 |
+0.00% |
1,500 |
2023/12/13 |
2,074 |
2,074 |
2,051 |
2,051 |
+0.84% |
5,300 |
2023/12/12 |
2,031 |
2,039 |
2,031 |
2,034 |
+0.30% |
800 |
2023/12/11 |
2,045 |
2,045 |
2,025 |
2,028 |
-0.83% |
400 |
2023/12/8 |
2,021 |
2,045 |
2,021 |
2,045 |
+0.00% |
2,000 |
2023/12/7 |
2,041 |
2,045 |
2,031 |
2,045 |
+0.74% |
1,700 |
2023/12/6 |
2,030 |
2,033 |
2,030 |
2,030 |
+0.00% |
3,900 |
2023/12/5 |
2,025 |
2,030 |
2,021 |
2,030 |
+0.25% |
1,000 |
2023/12/4 |
2,030 |
2,030 |
2,020 |
2,025 |
+0.10% |
1,800 |
2023/12/1 |
2,035 |
2,035 |
2,019 |
2,023 |
-0.64% |
1,000 |
2023/11/30 |
2,035 |
2,036 |
2,035 |
2,036 |
+0.20% |
200 |
2023/11/29 |
2,032 |
2,032 |
2,023 |
2,032 |
-0.05% |
700 |
2023/11/28 |
2,014 |
2,033 |
2,014 |
2,033 |
+0.94% |
1,700 |
2023/11/27 |
2,016 |
2,023 |
2,014 |
2,014 |
-0.05% |
3,600 |
2023/11/24 |
2,038 |
2,038 |
2,014 |
2,015 |
-1.13% |
2,100 |
2023/11/22 |
2,016 |
2,038 |
2,016 |
2,038 |
+0.99% |
700 |
2023/11/21 |
2,018 |
2,018 |
2,018 |
2,018 |
+0.00% |
300 |
2023/11/20 |
2,049 |
2,049 |
2,010 |
2,018 |
-0.69% |
1,100 |
2023/11/17 |
2,029 |
2,035 |
2,020 |
2,032 |
+0.35% |
1,900 |
2023/11/16 |
2,013 |
2,025 |
2,011 |
2,025 |
+0.60% |
1,800 |
2023/11/15 |
2,029 |
2,030 |
2,013 |
2,013 |
-0.49% |
2,500 |
2023/11/14 |
2,028 |
2,034 |
2,023 |
2,023 |
-0.15% |
600 |
2023/11/13 |
2,056 |
2,056 |
2,020 |
2,026 |
-1.46% |
3,800 |
2023/11/10 |
2,046 |
2,078 |
2,041 |
2,056 |
-0.29% |
1,700 |
2023/11/9 |
2,055 |
2,062 |
2,051 |
2,062 |
-0.15% |
2,000 |
2023/11/8 |
2,100 |
2,114 |
2,065 |
2,065 |
-0.86% |
2,200 |
2023/11/7 |
2,065 |
2,113 |
2,065 |
2,083 |
-0.76% |
3,700 |
2023/11/6 |
2,052 |
2,099 |
2,052 |
2,099 |
-7.29% |
13,500 |
2023/11/2 |
2,190 |
2,300 |
2,157 |
2,264 |
+3.38% |
7,100 |
2023/11/1 |
2,164 |
2,198 |
2,164 |
2,190 |
+1.20% |
6,000 |
2023/10/31 |
2,162 |
2,164 |
2,151 |
2,164 |
+1.07% |
900 |
2023/10/30 |
2,165 |
2,165 |
2,137 |
2,141 |
-1.11% |
800 |
2023/10/27 |
2,155 |
2,165 |
2,150 |
2,165 |
+0.46% |
1,200 |
2023/10/26 |
2,165 |
2,184 |
2,152 |
2,155 |
+1.89% |
3,000 |
2023/10/25 |
2,055 |
2,150 |
2,055 |
2,115 |
+2.92% |
1,700 |
2023/10/24 |
2,060 |
2,060 |
2,023 |
2,055 |
+0.29% |
800 |
2023/10/23 |
2,066 |
2,066 |
2,045 |
2,049 |
-0.82% |
1,200 |
2023/10/20 |
2,030 |
2,066 |
2,030 |
2,066 |
+0.78% |
700 |
2023/10/19 |
2,063 |
2,063 |
2,050 |
2,050 |
-0.63% |
800 |
2023/10/18 |
2,060 |
2,063 |
2,060 |
2,063 |
+0.63% |
200 |
|