日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
2,573 |
2,574 |
2,530 |
2,541 |
-0.35% |
1,200 |
2024/4/25 |
2,564 |
2,586 |
2,542 |
2,550 |
-0.55% |
1,600 |
2024/4/24 |
2,475 |
2,695 |
2,475 |
2,564 |
+4.10% |
14,600 |
2024/4/23 |
2,463 |
2,463 |
2,463 |
2,463 |
+0.00% |
100 |
2024/4/22 |
2,448 |
2,470 |
2,448 |
2,463 |
+0.61% |
600 |
2024/4/19 |
2,442 |
2,460 |
2,442 |
2,448 |
-0.89% |
700 |
2024/4/18 |
2,445 |
2,470 |
2,445 |
2,470 |
+1.02% |
600 |
2024/4/17 |
2,488 |
2,488 |
2,440 |
2,445 |
-0.93% |
1,800 |
2024/4/16 |
2,472 |
2,472 |
2,468 |
2,468 |
-0.16% |
1,100 |
2024/4/15 |
2,473 |
2,480 |
2,472 |
2,472 |
-0.88% |
1,100 |
2024/4/12 |
2,481 |
2,501 |
2,481 |
2,494 |
+0.24% |
900 |
2024/4/11 |
2,488 |
2,488 |
2,488 |
2,488 |
+0.00% |
300 |
2024/4/10 |
2,487 |
2,488 |
2,483 |
2,488 |
+0.00% |
1,300 |
2024/4/9 |
2,494 |
2,494 |
2,475 |
2,488 |
+0.00% |
600 |
2024/4/8 |
2,490 |
2,490 |
2,480 |
2,488 |
+0.77% |
1,300 |
2024/4/5 |
2,471 |
2,482 |
2,469 |
2,469 |
-1.16% |
500 |
2024/4/4 |
2,470 |
2,498 |
2,470 |
2,498 |
+1.17% |
200 |
2024/4/3 |
2,470 |
2,489 |
2,469 |
2,469 |
-0.04% |
600 |
2024/4/2 |
2,480 |
2,501 |
2,470 |
2,470 |
-0.20% |
600 |
2024/4/1 |
2,477 |
2,507 |
2,475 |
2,475 |
-0.92% |
1,200 |
2024/3/29 |
2,477 |
2,527 |
2,457 |
2,498 |
+0.85% |
900 |
2024/3/28 |
2,456 |
2,574 |
2,456 |
2,477 |
-1.04% |
3,700 |
2024/3/27 |
2,497 |
2,507 |
2,489 |
2,503 |
+0.52% |
1,400 |
2024/3/26 |
2,485 |
2,498 |
2,485 |
2,490 |
+0.40% |
1,100 |
2024/3/25 |
2,500 |
2,500 |
2,480 |
2,480 |
-0.08% |
2,200 |
2024/3/22 |
2,479 |
2,499 |
2,452 |
2,482 |
+0.12% |
2,400 |
2024/3/21 |
2,485 |
2,485 |
2,457 |
2,479 |
-0.04% |
5,200 |
2024/3/19 |
2,481 |
2,481 |
2,467 |
2,480 |
-0.04% |
1,300 |
2024/3/18 |
2,489 |
2,490 |
2,441 |
2,481 |
-0.32% |
6,200 |
2024/3/15 |
2,504 |
2,504 |
2,445 |
2,489 |
-0.04% |
3,200 |
2024/3/14 |
2,471 |
2,490 |
2,445 |
2,490 |
+1.10% |
4,600 |
2024/3/13 |
2,507 |
2,507 |
2,461 |
2,463 |
-0.36% |
3,700 |
2024/3/12 |
2,536 |
2,537 |
2,465 |
2,472 |
-2.49% |
47,200 |
2024/3/11 |
2,604 |
2,604 |
2,535 |
2,535 |
-3.24% |
12,500 |
2024/3/8 |
2,599 |
2,620 |
2,599 |
2,620 |
+0.04% |
1,300 |
2024/3/7 |
2,649 |
2,659 |
2,609 |
2,619 |
-1.13% |
1,100 |
2024/3/6 |
2,649 |
2,649 |
2,649 |
2,649 |
+0.00% |
100 |
2024/3/5 |
2,646 |
2,649 |
2,646 |
2,649 |
+0.38% |
300 |
2024/3/4 |
2,639 |
2,639 |
2,639 |
2,639 |
+0.00% |
300 |
2024/3/1 |
2,630 |
2,658 |
2,611 |
2,639 |
-0.38% |
1,000 |
2024/2/29 |
2,649 |
2,649 |
2,649 |
2,649 |
+0.00% |
200 |
2024/2/28 |
2,650 |
2,650 |
2,649 |
2,649 |
-0.23% |
200 |
2024/2/27 |
2,655 |
2,655 |
2,655 |
2,655 |
-0.26% |
100 |
2024/2/26 |
2,689 |
2,689 |
2,656 |
2,662 |
-0.26% |
1,000 |
2024/2/22 |
2,649 |
2,669 |
2,649 |
2,669 |
+0.76% |
800 |
2024/2/21 |
2,649 |
2,649 |
2,649 |
2,649 |
+0.38% |
400 |
2024/2/20 |
2,650 |
2,650 |
2,639 |
2,639 |
-0.75% |
500 |
2024/2/19 |
2,639 |
2,660 |
2,595 |
2,659 |
+0.57% |
1,100 |
2024/2/16 |
2,605 |
2,644 |
2,600 |
2,644 |
+1.50% |
800 |
2024/2/15 |
2,632 |
2,645 |
2,595 |
2,605 |
-1.03% |
2,500 |
2024/2/14 |
2,641 |
2,681 |
2,631 |
2,632 |
-1.94% |
1,400 |
2024/2/13 |
2,684 |
2,712 |
2,684 |
2,684 |
-1.29% |
1,600 |
2024/2/9 |
2,719 |
2,720 |
2,719 |
2,719 |
+0.55% |
300 |
2024/2/8 |
2,700 |
2,744 |
2,695 |
2,704 |
+0.07% |
1,100 |
2024/2/7 |
2,720 |
2,748 |
2,670 |
2,702 |
-0.66% |
4,600 |
2024/2/6 |
2,625 |
2,808 |
2,612 |
2,720 |
+2.72% |
13,900 |
2024/2/5 |
2,648 |
2,648 |
2,610 |
2,648 |
+0.00% |
600 |
2024/2/2 |
2,674 |
2,675 |
2,648 |
2,648 |
+0.76% |
500 |
2024/2/1 |
2,708 |
2,758 |
2,628 |
2,628 |
+0.69% |
700 |
2024/1/31 |
2,608 |
2,611 |
2,607 |
2,610 |
+0.77% |
1,200 |
2024/1/29 |
2,585 |
2,603 |
2,585 |
2,590 |
-0.19% |
500 |
2024/1/26 |
2,600 |
2,605 |
2,595 |
2,595 |
-0.19% |
2,000 |
2024/1/25 |
2,569 |
2,600 |
2,569 |
2,600 |
+1.33% |
800 |
2024/1/24 |
2,581 |
2,581 |
2,566 |
2,566 |
-0.96% |
300 |
2024/1/22 |
2,584 |
2,595 |
2,584 |
2,591 |
+0.62% |
300 |
2024/1/19 |
2,585 |
2,585 |
2,575 |
2,575 |
+0.39% |
800 |
2024/1/18 |
2,567 |
2,567 |
2,565 |
2,565 |
-0.23% |
200 |
2024/1/17 |
2,589 |
2,589 |
2,570 |
2,571 |
+0.00% |
1,000 |
2024/1/16 |
2,571 |
2,571 |
2,571 |
2,571 |
-1.00% |
100 |
2024/1/15 |
2,576 |
2,598 |
2,576 |
2,597 |
+0.74% |
800 |
2024/1/12 |
2,580 |
2,588 |
2,578 |
2,578 |
+0.51% |
500 |
2024/1/11 |
2,561 |
2,584 |
2,561 |
2,565 |
+0.20% |
500 |
2024/1/10 |
2,566 |
2,575 |
2,560 |
2,560 |
+0.00% |
500 |
2024/1/9 |
2,555 |
2,565 |
2,555 |
2,560 |
+0.20% |
600 |
2024/1/5 |
2,570 |
2,570 |
2,555 |
2,555 |
-0.20% |
500 |
2024/1/4 |
2,559 |
2,587 |
2,555 |
2,560 |
+0.16% |
800 |
2023/12/29 |
2,553 |
2,556 |
2,553 |
2,556 |
+0.04% |
700 |
2023/12/28 |
2,552 |
2,585 |
2,552 |
2,555 |
-1.31% |
7,400 |
2023/12/27 |
2,581 |
2,589 |
2,575 |
2,589 |
+0.50% |
3,300 |
2023/12/26 |
2,591 |
2,591 |
2,575 |
2,576 |
-0.31% |
6,400 |
2023/12/25 |
2,583 |
2,589 |
2,583 |
2,584 |
-0.04% |
600 |
2023/12/22 |
2,585 |
2,585 |
2,585 |
2,585 |
+0.00% |
100 |
2023/12/20 |
2,585 |
2,585 |
2,585 |
2,585 |
-0.42% |
500 |
2023/12/19 |
2,581 |
2,599 |
2,581 |
2,596 |
+0.58% |
2,300 |
2023/12/18 |
2,591 |
2,606 |
2,581 |
2,581 |
-0.42% |
1,400 |
2023/12/15 |
2,592 |
2,592 |
2,592 |
2,592 |
-0.12% |
100 |
2023/12/14 |
2,602 |
2,602 |
2,595 |
2,595 |
-0.50% |
1,100 |
2023/12/13 |
2,601 |
2,608 |
2,601 |
2,608 |
+0.00% |
300 |
2023/12/12 |
2,611 |
2,611 |
2,608 |
2,608 |
+0.31% |
300 |
2023/12/11 |
2,601 |
2,601 |
2,600 |
2,600 |
-0.04% |
300 |
2023/12/8 |
2,613 |
2,618 |
2,601 |
2,601 |
-0.46% |
800 |
2023/12/6 |
2,618 |
2,618 |
2,613 |
2,613 |
+0.50% |
600 |
2023/12/5 |
2,600 |
2,605 |
2,600 |
2,600 |
-0.19% |
500 |
2023/12/4 |
2,600 |
2,605 |
2,600 |
2,605 |
+0.19% |
600 |
2023/12/1 |
2,598 |
2,600 |
2,598 |
2,600 |
+0.00% |
200 |
2023/11/30 |
2,599 |
2,600 |
2,591 |
2,600 |
+0.04% |
500 |
2023/11/29 |
2,604 |
2,604 |
2,595 |
2,599 |
-0.23% |
300 |
2023/11/28 |
2,605 |
2,605 |
2,605 |
2,605 |
+0.04% |
100 |
2023/11/27 |
2,599 |
2,604 |
2,599 |
2,604 |
+0.35% |
1,200 |
2023/11/24 |
2,586 |
2,595 |
2,586 |
2,595 |
+0.00% |
700 |
2023/11/22 |
2,595 |
2,595 |
2,595 |
2,595 |
+0.00% |
300 |
2023/11/17 |
2,586 |
2,595 |
2,586 |
2,595 |
+0.35% |
200 |
2023/11/16 |
2,586 |
2,586 |
2,586 |
2,586 |
-0.81% |
200 |
2023/11/15 |
2,613 |
2,613 |
2,585 |
2,607 |
-0.08% |
500 |
2023/11/14 |
2,581 |
2,616 |
2,581 |
2,609 |
+1.08% |
500 |
2023/11/13 |
2,596 |
2,605 |
2,581 |
2,581 |
-0.73% |
400 |
2023/11/10 |
2,600 |
2,600 |
2,600 |
2,600 |
+0.35% |
100 |
2023/11/9 |
2,581 |
2,606 |
2,581 |
2,591 |
-0.38% |
900 |
2023/11/8 |
2,601 |
2,601 |
2,601 |
2,601 |
-0.15% |
500 |
2023/11/7 |
2,620 |
2,620 |
2,601 |
2,605 |
+0.15% |
400 |
2023/11/6 |
2,590 |
2,630 |
2,590 |
2,601 |
+0.00% |
1,500 |
2023/11/2 |
2,630 |
2,630 |
2,600 |
2,601 |
-1.22% |
500 |
2023/11/1 |
2,609 |
2,633 |
2,609 |
2,633 |
+1.00% |
700 |
2023/10/26 |
2,600 |
2,645 |
2,600 |
2,607 |
-0.11% |
700 |
2023/10/25 |
2,599 |
2,610 |
2,599 |
2,610 |
+0.42% |
12,500 |
2023/10/24 |
2,607 |
2,608 |
2,599 |
2,599 |
-0.65% |
600 |
2023/10/23 |
2,598 |
2,616 |
2,598 |
2,616 |
+0.62% |
600 |
2023/10/20 |
2,600 |
2,600 |
2,600 |
2,600 |
+0.00% |
100 |
2023/10/19 |
2,610 |
2,610 |
2,600 |
2,600 |
-0.42% |
200 |
2023/10/18 |
2,597 |
2,611 |
2,597 |
2,611 |
+0.62% |
400 |
2023/10/17 |
2,613 |
2,623 |
2,595 |
2,595 |
-0.69% |
900 |
2023/10/16 |
2,605 |
2,613 |
2,605 |
2,613 |
-0.15% |
300 |
2023/10/13 |
2,601 |
2,617 |
2,601 |
2,617 |
+0.54% |
300 |
|