日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/22 |
2,065 |
2,065 |
2,030 |
2,049 |
-0.53% |
2,800 |
2024/4/19 |
2,094 |
2,095 |
2,060 |
2,060 |
-0.96% |
6,300 |
2024/4/18 |
2,053 |
2,093 |
2,053 |
2,080 |
+1.71% |
7,200 |
2024/4/17 |
2,050 |
2,050 |
2,040 |
2,045 |
+0.49% |
3,900 |
2024/4/16 |
2,054 |
2,055 |
2,023 |
2,035 |
-1.07% |
2,000 |
2024/4/15 |
2,004 |
2,060 |
2,004 |
2,057 |
+0.34% |
3,400 |
2024/4/12 |
2,040 |
2,070 |
2,040 |
2,050 |
+0.00% |
1,200 |
2024/4/11 |
2,038 |
2,065 |
2,025 |
2,050 |
+0.49% |
4,300 |
2024/4/10 |
2,021 |
2,045 |
2,021 |
2,040 |
+0.99% |
1,900 |
2024/4/9 |
2,001 |
2,065 |
2,000 |
2,020 |
+0.90% |
11,200 |
2024/4/8 |
2,010 |
2,010 |
1,997 |
2,002 |
+0.20% |
1,300 |
2024/4/5 |
2,001 |
2,001 |
1,969 |
1,998 |
-0.15% |
1,600 |
2024/4/4 |
2,005 |
2,005 |
1,975 |
2,001 |
-0.20% |
3,900 |
2024/4/3 |
1,985 |
2,005 |
1,981 |
2,005 |
+1.01% |
500 |
2024/4/2 |
1,996 |
1,996 |
1,985 |
1,985 |
+0.20% |
300 |
2024/4/1 |
1,978 |
2,044 |
1,978 |
1,981 |
+0.61% |
4,500 |
2024/3/29 |
1,968 |
1,969 |
1,968 |
1,969 |
+1.08% |
600 |
2024/3/28 |
1,951 |
1,952 |
1,948 |
1,948 |
-1.12% |
1,100 |
2024/3/27 |
1,974 |
1,974 |
1,965 |
1,970 |
-0.10% |
400 |
2024/3/26 |
1,979 |
1,982 |
1,972 |
1,972 |
+0.10% |
1,400 |
2024/3/25 |
1,979 |
1,980 |
1,970 |
1,970 |
+0.41% |
1,600 |
2024/3/22 |
1,970 |
1,975 |
1,962 |
1,962 |
+0.36% |
1,000 |
2024/3/21 |
1,942 |
1,969 |
1,942 |
1,955 |
+0.77% |
4,100 |
2024/3/19 |
1,950 |
1,958 |
1,940 |
1,940 |
-0.51% |
2,100 |
2024/3/18 |
1,939 |
1,950 |
1,939 |
1,950 |
+1.56% |
4,700 |
2024/3/15 |
1,922 |
1,922 |
1,920 |
1,920 |
-0.10% |
500 |
2024/3/14 |
1,920 |
1,922 |
1,920 |
1,922 |
+0.95% |
200 |
2024/3/13 |
1,925 |
1,925 |
1,902 |
1,904 |
-0.94% |
2,800 |
2024/3/12 |
1,920 |
1,922 |
1,920 |
1,922 |
+0.10% |
400 |
2024/3/11 |
1,930 |
1,930 |
1,920 |
1,920 |
-0.21% |
1,400 |
2024/3/7 |
1,940 |
1,950 |
1,922 |
1,924 |
-0.57% |
3,200 |
2024/3/6 |
1,938 |
1,938 |
1,935 |
1,935 |
-0.15% |
300 |
2024/3/5 |
1,935 |
1,938 |
1,923 |
1,938 |
+0.47% |
3,500 |
2024/3/4 |
1,930 |
1,931 |
1,929 |
1,929 |
-0.05% |
1,800 |
2024/3/1 |
1,929 |
1,930 |
1,912 |
1,930 |
+0.16% |
400 |
2024/2/29 |
1,919 |
1,927 |
1,919 |
1,927 |
+0.94% |
1,900 |
2024/2/28 |
1,900 |
1,909 |
1,900 |
1,909 |
+0.69% |
300 |
2024/2/27 |
1,894 |
1,896 |
1,890 |
1,896 |
+0.11% |
2,300 |
2024/2/26 |
1,894 |
1,896 |
1,890 |
1,894 |
+0.00% |
900 |
2024/2/22 |
1,884 |
1,894 |
1,878 |
1,894 |
+0.64% |
1,200 |
2024/2/21 |
1,920 |
1,920 |
1,880 |
1,882 |
-1.21% |
4,200 |
2024/2/20 |
1,907 |
1,910 |
1,905 |
1,905 |
+1.11% |
4,400 |
2024/2/19 |
1,881 |
1,900 |
1,878 |
1,884 |
+0.21% |
4,400 |
2024/2/16 |
1,881 |
1,898 |
1,880 |
1,880 |
-0.05% |
700 |
2024/2/15 |
1,900 |
1,900 |
1,881 |
1,881 |
-1.93% |
200 |
2024/2/14 |
1,900 |
1,920 |
1,899 |
1,918 |
+0.95% |
3,900 |
2024/2/13 |
1,885 |
1,900 |
1,885 |
1,900 |
+1.17% |
1,800 |
2024/2/9 |
1,878 |
1,878 |
1,877 |
1,878 |
+0.59% |
800 |
2024/2/8 |
1,865 |
1,887 |
1,865 |
1,867 |
-1.06% |
1,900 |
2024/2/7 |
1,875 |
1,887 |
1,851 |
1,887 |
+0.05% |
2,800 |
2024/2/6 |
1,886 |
1,886 |
1,886 |
1,886 |
+0.21% |
100 |
2024/2/5 |
1,906 |
1,920 |
1,875 |
1,882 |
-0.32% |
3,300 |
2024/2/2 |
1,875 |
1,910 |
1,875 |
1,888 |
+0.80% |
3,400 |
2024/2/1 |
1,875 |
1,887 |
1,873 |
1,873 |
-0.74% |
700 |
2024/1/31 |
1,887 |
1,887 |
1,887 |
1,887 |
+0.00% |
400 |
2024/1/30 |
1,868 |
1,887 |
1,868 |
1,887 |
+0.27% |
2,800 |
2024/1/29 |
1,882 |
1,882 |
1,882 |
1,882 |
+0.00% |
400 |
2024/1/26 |
1,880 |
1,882 |
1,879 |
1,882 |
+0.16% |
400 |
2024/1/25 |
1,877 |
1,879 |
1,877 |
1,879 |
+0.11% |
500 |
2024/1/24 |
1,878 |
1,878 |
1,875 |
1,877 |
+0.11% |
1,100 |
2024/1/23 |
1,875 |
1,875 |
1,875 |
1,875 |
+0.43% |
100 |
2024/1/22 |
1,876 |
1,876 |
1,848 |
1,867 |
+0.43% |
3,400 |
2024/1/19 |
1,860 |
1,860 |
1,858 |
1,859 |
-0.16% |
1,300 |
2024/1/18 |
1,863 |
1,868 |
1,859 |
1,862 |
+0.00% |
1,100 |
2024/1/17 |
1,872 |
1,872 |
1,861 |
1,862 |
-0.43% |
1,200 |
2024/1/16 |
1,880 |
1,880 |
1,870 |
1,870 |
-0.80% |
3,100 |
2024/1/15 |
1,876 |
1,890 |
1,873 |
1,885 |
-0.21% |
2,900 |
2024/1/12 |
1,920 |
1,926 |
1,886 |
1,889 |
+0.00% |
1,700 |
2024/1/11 |
1,891 |
1,900 |
1,889 |
1,889 |
-0.32% |
1,900 |
2024/1/10 |
1,870 |
1,895 |
1,870 |
1,895 |
+1.34% |
4,000 |
2024/1/9 |
1,871 |
1,882 |
1,870 |
1,870 |
+0.00% |
3,900 |
2024/1/5 |
1,864 |
1,870 |
1,863 |
1,870 |
+0.38% |
3,800 |
2024/1/4 |
1,882 |
1,883 |
1,863 |
1,863 |
+0.43% |
3,000 |
2023/12/29 |
1,879 |
1,881 |
1,855 |
1,855 |
-1.22% |
1,400 |
2023/12/28 |
1,879 |
1,879 |
1,878 |
1,878 |
+0.70% |
500 |
2023/12/27 |
1,877 |
1,877 |
1,801 |
1,865 |
-0.27% |
7,200 |
2023/12/26 |
1,870 |
1,870 |
1,870 |
1,870 |
+0.00% |
2,400 |
2023/12/25 |
1,874 |
1,874 |
1,869 |
1,870 |
-0.64% |
5,400 |
2023/12/22 |
1,884 |
1,884 |
1,882 |
1,882 |
+0.59% |
1,800 |
2023/12/21 |
1,873 |
1,873 |
1,871 |
1,871 |
-0.48% |
2,900 |
2023/12/20 |
1,874 |
1,880 |
1,873 |
1,880 |
+0.37% |
1,800 |
2023/12/19 |
1,877 |
1,877 |
1,873 |
1,873 |
-0.21% |
500 |
2023/12/18 |
1,884 |
1,884 |
1,877 |
1,877 |
+0.05% |
2,700 |
2023/12/15 |
1,884 |
1,884 |
1,876 |
1,876 |
-0.42% |
1,000 |
2023/12/14 |
1,874 |
1,884 |
1,874 |
1,884 |
+0.37% |
1,200 |
2023/12/13 |
1,875 |
1,889 |
1,874 |
1,877 |
+0.11% |
3,300 |
2023/12/12 |
1,890 |
1,890 |
1,875 |
1,875 |
+0.00% |
2,200 |
2023/12/11 |
1,876 |
1,889 |
1,875 |
1,875 |
+0.00% |
3,200 |
2023/12/8 |
1,888 |
1,888 |
1,874 |
1,875 |
-0.69% |
5,000 |
2023/12/7 |
1,895 |
1,895 |
1,886 |
1,888 |
-0.63% |
1,800 |
2023/12/6 |
1,912 |
1,912 |
1,900 |
1,900 |
-0.58% |
1,700 |
2023/12/4 |
1,880 |
1,919 |
1,874 |
1,911 |
+1.65% |
2,600 |
2023/12/1 |
1,877 |
1,881 |
1,869 |
1,880 |
+0.16% |
1,100 |
2023/11/30 |
1,880 |
1,880 |
1,875 |
1,877 |
+0.00% |
1,900 |
2023/11/29 |
1,887 |
1,887 |
1,877 |
1,877 |
-0.48% |
2,300 |
2023/11/28 |
1,888 |
1,888 |
1,886 |
1,886 |
-0.11% |
600 |
2023/11/27 |
1,895 |
1,895 |
1,888 |
1,888 |
-0.32% |
2,200 |
2023/11/24 |
1,900 |
1,900 |
1,890 |
1,894 |
-0.21% |
2,800 |
2023/11/22 |
1,914 |
1,914 |
1,891 |
1,898 |
-0.52% |
4,700 |
2023/11/21 |
1,908 |
1,908 |
1,908 |
1,908 |
-0.62% |
400 |
2023/11/20 |
1,921 |
1,921 |
1,920 |
1,920 |
+0.00% |
500 |
2023/11/16 |
1,921 |
1,921 |
1,920 |
1,920 |
-0.41% |
800 |
2023/11/15 |
1,925 |
1,935 |
1,920 |
1,928 |
-0.87% |
2,000 |
2023/11/14 |
1,925 |
1,945 |
1,925 |
1,945 |
+1.25% |
600 |
2023/11/13 |
1,921 |
1,930 |
1,921 |
1,921 |
-0.26% |
3,500 |
2023/11/10 |
1,926 |
1,926 |
1,915 |
1,926 |
-0.05% |
400 |
2023/11/9 |
1,928 |
1,928 |
1,927 |
1,927 |
+1.15% |
400 |
2023/11/8 |
1,924 |
1,924 |
1,905 |
1,905 |
-0.99% |
2,100 |
2023/11/6 |
1,923 |
1,925 |
1,923 |
1,924 |
+0.10% |
900 |
2023/11/2 |
1,921 |
1,924 |
1,921 |
1,922 |
+0.05% |
2,200 |
2023/11/1 |
1,921 |
1,921 |
1,921 |
1,921 |
+0.00% |
500 |
2023/10/30 |
1,921 |
1,921 |
1,921 |
1,921 |
+0.31% |
200 |
2023/10/27 |
1,919 |
1,919 |
1,915 |
1,915 |
-0.10% |
200 |
2023/10/26 |
1,920 |
1,920 |
1,917 |
1,917 |
-0.16% |
500 |
2023/10/25 |
1,920 |
1,920 |
1,920 |
1,920 |
+0.00% |
700 |
2023/10/23 |
1,917 |
1,931 |
1,917 |
1,920 |
-0.62% |
700 |
2023/10/20 |
1,936 |
1,936 |
1,919 |
1,932 |
-0.51% |
3,000 |
2023/10/19 |
1,923 |
1,942 |
1,921 |
1,942 |
+0.36% |
500 |
2023/10/18 |
1,934 |
1,935 |
1,934 |
1,935 |
+0.42% |
200 |
2023/10/17 |
1,927 |
1,927 |
1,927 |
1,927 |
+0.10% |
900 |
2023/10/16 |
1,938 |
1,938 |
1,925 |
1,925 |
-0.67% |
400 |
2023/10/13 |
1,938 |
1,938 |
1,935 |
1,938 |
+0.05% |
800 |
2023/10/12 |
1,937 |
1,937 |
1,937 |
1,937 |
-0.36% |
200 |
|