日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
2,117 |
2,117 |
2,067 |
2,067 |
-0.91% |
1,500 |
2024/4/18 |
2,079 |
2,100 |
2,073 |
2,086 |
-2.52% |
600 |
2024/4/17 |
2,099 |
2,150 |
2,099 |
2,140 |
+3.13% |
600 |
2024/4/16 |
2,088 |
2,088 |
2,075 |
2,075 |
-0.57% |
1,300 |
2024/4/15 |
2,140 |
2,140 |
2,086 |
2,087 |
-0.14% |
700 |
2024/4/11 |
2,080 |
2,130 |
2,080 |
2,090 |
-0.48% |
700 |
2024/4/10 |
2,099 |
2,100 |
2,099 |
2,100 |
+0.05% |
300 |
2024/4/9 |
2,100 |
2,110 |
2,080 |
2,099 |
-0.05% |
1,800 |
2024/4/8 |
2,172 |
2,172 |
2,100 |
2,100 |
-3.23% |
2,500 |
2024/4/5 |
2,179 |
2,179 |
2,160 |
2,170 |
-0.41% |
500 |
2024/4/4 |
2,179 |
2,179 |
2,179 |
2,179 |
-0.05% |
100 |
2024/4/2 |
2,151 |
2,180 |
2,130 |
2,180 |
+0.14% |
500 |
2024/4/1 |
2,180 |
2,180 |
2,175 |
2,177 |
-0.14% |
700 |
2024/3/29 |
2,179 |
2,180 |
2,136 |
2,180 |
-0.09% |
1,200 |
2024/3/28 |
2,157 |
2,182 |
2,108 |
2,182 |
-2.46% |
2,100 |
2024/3/27 |
2,240 |
2,241 |
2,204 |
2,237 |
+1.68% |
2,600 |
2024/3/26 |
2,179 |
2,210 |
2,179 |
2,200 |
+1.01% |
1,400 |
2024/3/25 |
2,162 |
2,180 |
2,162 |
2,178 |
+0.05% |
1,300 |
2024/3/22 |
2,204 |
2,204 |
2,174 |
2,177 |
+0.42% |
600 |
2024/3/21 |
2,250 |
2,250 |
2,168 |
2,168 |
+0.84% |
3,400 |
2024/3/19 |
2,127 |
2,155 |
2,127 |
2,150 |
+0.80% |
400 |
2024/3/18 |
2,120 |
2,133 |
2,120 |
2,133 |
-0.51% |
600 |
2024/3/15 |
2,144 |
2,144 |
2,144 |
2,144 |
+0.05% |
500 |
2024/3/14 |
2,136 |
2,143 |
2,110 |
2,143 |
+0.28% |
1,200 |
2024/3/13 |
2,140 |
2,140 |
2,137 |
2,137 |
+0.61% |
300 |
2024/3/12 |
2,134 |
2,134 |
2,124 |
2,124 |
-0.52% |
200 |
2024/3/11 |
2,121 |
2,141 |
2,100 |
2,135 |
-0.42% |
2,200 |
2024/3/8 |
2,101 |
2,144 |
2,101 |
2,144 |
+1.95% |
2,100 |
2024/3/7 |
2,106 |
2,119 |
2,103 |
2,103 |
+0.10% |
1,000 |
2024/3/6 |
2,117 |
2,120 |
2,101 |
2,101 |
-0.71% |
1,900 |
2024/3/5 |
2,116 |
2,120 |
2,116 |
2,116 |
+0.00% |
500 |
2024/3/4 |
2,126 |
2,126 |
2,100 |
2,116 |
+0.28% |
1,800 |
2024/3/1 |
2,121 |
2,121 |
2,101 |
2,110 |
-0.52% |
700 |
2024/2/29 |
2,141 |
2,141 |
2,121 |
2,121 |
+1.00% |
300 |
2024/2/28 |
2,083 |
2,102 |
2,083 |
2,100 |
-0.38% |
700 |
2024/2/27 |
2,133 |
2,133 |
2,075 |
2,108 |
-0.47% |
1,200 |
2024/2/26 |
2,093 |
2,120 |
2,090 |
2,118 |
+2.32% |
1,100 |
2024/2/22 |
2,070 |
2,070 |
2,070 |
2,070 |
+0.10% |
300 |
2024/2/21 |
2,066 |
2,068 |
2,066 |
2,068 |
-1.34% |
500 |
2024/2/20 |
2,102 |
2,102 |
2,060 |
2,096 |
+1.26% |
1,300 |
2024/2/19 |
2,107 |
2,115 |
2,070 |
2,070 |
-1.76% |
1,600 |
2024/2/16 |
2,085 |
2,107 |
2,085 |
2,107 |
+1.15% |
500 |
2024/2/15 |
2,111 |
2,111 |
2,081 |
2,083 |
-1.28% |
1,300 |
2024/2/14 |
2,095 |
2,110 |
2,083 |
2,110 |
+0.76% |
1,000 |
2024/2/13 |
2,092 |
2,094 |
2,090 |
2,094 |
-0.05% |
400 |
2024/2/8 |
2,126 |
2,126 |
2,095 |
2,095 |
-0.14% |
600 |
2024/2/7 |
2,102 |
2,102 |
2,088 |
2,098 |
+0.33% |
700 |
2024/2/6 |
2,091 |
2,091 |
2,091 |
2,091 |
-0.24% |
100 |
2024/2/5 |
2,119 |
2,119 |
2,088 |
2,096 |
-1.09% |
700 |
2024/2/2 |
2,071 |
2,125 |
2,071 |
2,119 |
+2.12% |
1,100 |
2024/2/1 |
2,075 |
2,140 |
2,060 |
2,075 |
-3.71% |
2,400 |
2024/1/31 |
2,076 |
2,155 |
2,076 |
2,155 |
+2.62% |
800 |
2024/1/30 |
2,104 |
2,104 |
2,100 |
2,100 |
-0.10% |
600 |
2024/1/29 |
2,059 |
2,105 |
2,059 |
2,102 |
+2.09% |
2,200 |
2024/1/26 |
2,055 |
2,059 |
2,055 |
2,059 |
+0.19% |
1,200 |
2024/1/25 |
2,054 |
2,055 |
2,054 |
2,055 |
+0.05% |
700 |
2024/1/24 |
2,049 |
2,054 |
2,049 |
2,054 |
+0.20% |
400 |
2024/1/23 |
2,050 |
2,050 |
2,050 |
2,050 |
+0.00% |
300 |
2024/1/22 |
2,051 |
2,053 |
2,043 |
2,050 |
+0.34% |
1,500 |
2024/1/19 |
2,046 |
2,055 |
2,043 |
2,043 |
-0.10% |
1,800 |
2024/1/18 |
2,052 |
2,052 |
2,044 |
2,045 |
-0.15% |
500 |
2024/1/17 |
2,051 |
2,051 |
2,048 |
2,048 |
+0.10% |
400 |
2024/1/16 |
2,052 |
2,052 |
2,046 |
2,046 |
-0.20% |
700 |
2024/1/15 |
2,050 |
2,052 |
2,050 |
2,050 |
+0.05% |
1,000 |
2024/1/12 |
2,047 |
2,049 |
2,047 |
2,049 |
+0.10% |
1,000 |
2024/1/11 |
2,044 |
2,049 |
2,036 |
2,047 |
+0.15% |
2,000 |
2024/1/10 |
2,043 |
2,044 |
2,043 |
2,044 |
+0.05% |
1,200 |
2024/1/9 |
2,040 |
2,043 |
2,040 |
2,043 |
+0.54% |
600 |
2024/1/5 |
2,044 |
2,044 |
2,032 |
2,032 |
+0.05% |
1,100 |
2024/1/4 |
2,035 |
2,035 |
2,031 |
2,031 |
+0.05% |
500 |
2023/12/29 |
2,026 |
2,030 |
2,026 |
2,030 |
-0.10% |
500 |
2023/12/28 |
2,034 |
2,034 |
2,025 |
2,032 |
+0.35% |
700 |
2023/12/27 |
2,026 |
2,028 |
2,025 |
2,025 |
-0.05% |
3,800 |
2023/12/26 |
2,031 |
2,035 |
2,026 |
2,026 |
-0.25% |
4,600 |
2023/12/25 |
2,033 |
2,037 |
2,030 |
2,031 |
+0.05% |
1,000 |
2023/12/22 |
2,028 |
2,030 |
2,025 |
2,030 |
+0.00% |
800 |
2023/12/21 |
2,031 |
2,034 |
2,028 |
2,030 |
-0.05% |
2,200 |
2023/12/20 |
2,040 |
2,040 |
2,031 |
2,031 |
+0.05% |
2,100 |
2023/12/19 |
2,034 |
2,034 |
2,030 |
2,030 |
-0.20% |
4,000 |
2023/12/18 |
2,030 |
2,034 |
2,030 |
2,034 |
+0.10% |
300 |
2023/12/15 |
2,049 |
2,049 |
2,032 |
2,032 |
-0.83% |
1,800 |
2023/12/14 |
2,044 |
2,049 |
2,044 |
2,049 |
+0.05% |
4,200 |
2023/12/13 |
2,050 |
2,050 |
2,048 |
2,048 |
-0.05% |
3,400 |
2023/12/12 |
2,060 |
2,060 |
2,049 |
2,049 |
-0.10% |
1,100 |
2023/12/11 |
2,063 |
2,063 |
2,051 |
2,051 |
+0.10% |
2,200 |
2023/12/8 |
2,063 |
2,064 |
2,049 |
2,049 |
-0.24% |
600 |
2023/12/7 |
2,056 |
2,057 |
2,054 |
2,054 |
+0.00% |
300 |
2023/12/6 |
2,050 |
2,054 |
2,040 |
2,054 |
+0.20% |
1,700 |
2023/12/5 |
2,053 |
2,067 |
2,050 |
2,050 |
-0.34% |
1,300 |
2023/12/4 |
2,053 |
2,064 |
2,046 |
2,057 |
+0.19% |
1,000 |
2023/12/1 |
2,045 |
2,053 |
2,045 |
2,053 |
-0.39% |
500 |
2023/11/30 |
2,061 |
2,061 |
2,061 |
2,061 |
+0.98% |
500 |
2023/11/29 |
2,053 |
2,053 |
2,041 |
2,041 |
-0.58% |
3,100 |
2023/11/28 |
2,053 |
2,053 |
2,053 |
2,053 |
-0.53% |
200 |
2023/11/27 |
2,063 |
2,064 |
2,061 |
2,064 |
+0.15% |
1,000 |
2023/11/24 |
2,065 |
2,065 |
2,061 |
2,061 |
-0.19% |
200 |
2023/11/22 |
2,064 |
2,065 |
2,047 |
2,065 |
+0.93% |
600 |
2023/11/21 |
2,069 |
2,069 |
2,044 |
2,046 |
-0.68% |
400 |
2023/11/20 |
2,053 |
2,060 |
2,047 |
2,060 |
+0.05% |
500 |
2023/11/17 |
2,060 |
2,060 |
2,045 |
2,059 |
-0.87% |
700 |
2023/11/16 |
2,076 |
2,077 |
2,043 |
2,077 |
+0.05% |
800 |
2023/11/15 |
2,078 |
2,079 |
2,033 |
2,076 |
+1.76% |
700 |
2023/11/13 |
2,041 |
2,041 |
2,040 |
2,040 |
+0.00% |
500 |
2023/11/10 |
2,052 |
2,052 |
2,035 |
2,040 |
-1.64% |
1,400 |
2023/11/9 |
2,074 |
2,074 |
2,074 |
2,074 |
+1.42% |
200 |
2023/11/8 |
2,045 |
2,045 |
2,045 |
2,045 |
-1.26% |
400 |
2023/11/7 |
2,077 |
2,077 |
2,071 |
2,071 |
+1.62% |
400 |
2023/11/6 |
2,040 |
2,080 |
2,038 |
2,038 |
+0.15% |
1,100 |
2023/11/2 |
2,039 |
2,039 |
2,028 |
2,035 |
+0.00% |
800 |
2023/11/1 |
2,065 |
2,070 |
2,035 |
2,035 |
-1.21% |
1,400 |
2023/10/31 |
2,060 |
2,060 |
2,060 |
2,060 |
-0.24% |
100 |
2023/10/30 |
2,058 |
2,065 |
2,058 |
2,065 |
+0.00% |
400 |
2023/10/27 |
2,068 |
2,068 |
2,060 |
2,065 |
-0.72% |
500 |
2023/10/26 |
2,080 |
2,080 |
2,079 |
2,080 |
+0.00% |
500 |
2023/10/25 |
2,065 |
2,080 |
2,064 |
2,080 |
-0.91% |
2,100 |
2023/10/24 |
2,098 |
2,100 |
2,098 |
2,099 |
-0.66% |
500 |
2023/10/23 |
2,114 |
2,114 |
2,084 |
2,113 |
-0.05% |
500 |
2023/10/20 |
2,114 |
2,114 |
2,114 |
2,114 |
+0.09% |
100 |
2023/10/19 |
2,115 |
2,115 |
2,099 |
2,112 |
-0.28% |
800 |
2023/10/18 |
2,118 |
2,118 |
2,110 |
2,118 |
+0.00% |
300 |
2023/10/16 |
2,070 |
2,118 |
2,051 |
2,118 |
-0.66% |
2,500 |
2023/10/13 |
2,133 |
2,134 |
2,132 |
2,132 |
+0.19% |
700 |
2023/10/12 |
2,120 |
2,128 |
2,102 |
2,128 |
+0.47% |
1,100 |
|