日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/24 |
1,907 |
1,950 |
1,901 |
1,930 |
+1.15% |
3,700 |
2024/4/23 |
1,908 |
1,908 |
1,908 |
1,908 |
+0.16% |
300 |
2024/4/22 |
1,880 |
1,905 |
1,880 |
1,905 |
+1.55% |
1,600 |
2024/4/19 |
1,900 |
1,900 |
1,875 |
1,876 |
-1.26% |
4,200 |
2024/4/18 |
1,907 |
1,934 |
1,900 |
1,900 |
-0.68% |
2,300 |
2024/4/17 |
1,930 |
1,953 |
1,911 |
1,913 |
-0.98% |
2,400 |
2024/4/16 |
1,932 |
1,946 |
1,932 |
1,932 |
-0.62% |
700 |
2024/4/15 |
1,954 |
1,958 |
1,941 |
1,944 |
-0.51% |
900 |
2024/4/12 |
1,977 |
1,977 |
1,948 |
1,954 |
+0.15% |
2,300 |
2024/4/11 |
1,968 |
1,970 |
1,951 |
1,951 |
-0.96% |
1,000 |
2024/4/10 |
1,979 |
1,987 |
1,954 |
1,970 |
-0.35% |
1,700 |
2024/4/9 |
1,960 |
1,977 |
1,942 |
1,977 |
+0.87% |
2,000 |
2024/4/8 |
1,966 |
1,977 |
1,960 |
1,960 |
-0.31% |
1,600 |
2024/4/5 |
1,965 |
1,987 |
1,940 |
1,966 |
-1.01% |
2,900 |
2024/4/4 |
1,970 |
1,986 |
1,960 |
1,986 |
+0.81% |
2,000 |
2024/4/3 |
1,999 |
1,999 |
1,961 |
1,970 |
-1.50% |
77,400 |
2024/4/2 |
2,038 |
2,041 |
2,000 |
2,000 |
-1.86% |
2,800 |
2024/4/1 |
2,050 |
2,050 |
2,013 |
2,038 |
-1.26% |
5,000 |
2024/3/29 |
2,058 |
2,180 |
2,041 |
2,064 |
+2.48% |
31,400 |
2024/3/28 |
1,969 |
2,017 |
1,955 |
2,014 |
+2.13% |
8,500 |
2024/3/27 |
1,971 |
1,984 |
1,971 |
1,972 |
+0.25% |
1,600 |
2024/3/26 |
1,952 |
1,969 |
1,950 |
1,967 |
+0.51% |
700 |
2024/3/25 |
1,976 |
1,976 |
1,951 |
1,957 |
-0.96% |
1,200 |
2024/3/22 |
1,961 |
1,984 |
1,961 |
1,976 |
+0.36% |
900 |
2024/3/21 |
1,953 |
1,988 |
1,953 |
1,969 |
+0.97% |
5,700 |
2024/3/19 |
1,999 |
1,999 |
1,922 |
1,950 |
-2.06% |
5,600 |
2024/3/18 |
1,941 |
2,000 |
1,940 |
1,991 |
+2.37% |
4,300 |
2024/3/15 |
1,972 |
1,978 |
1,922 |
1,945 |
-2.02% |
5,500 |
2024/3/14 |
2,060 |
2,070 |
1,965 |
1,985 |
+5.03% |
31,000 |
2024/3/13 |
1,902 |
1,902 |
1,890 |
1,890 |
+0.59% |
1,200 |
2024/3/12 |
1,882 |
1,889 |
1,877 |
1,879 |
-0.90% |
2,800 |
2024/3/11 |
1,901 |
1,902 |
1,884 |
1,896 |
-0.21% |
1,600 |
2024/3/8 |
1,916 |
1,916 |
1,900 |
1,900 |
-0.84% |
800 |
2024/3/7 |
1,877 |
1,929 |
1,877 |
1,916 |
+1.11% |
3,100 |
2024/3/6 |
1,888 |
1,895 |
1,871 |
1,895 |
+0.16% |
2,000 |
2024/3/5 |
1,888 |
1,894 |
1,856 |
1,892 |
-0.16% |
2,500 |
2024/3/4 |
1,872 |
1,899 |
1,872 |
1,895 |
+1.23% |
4,000 |
2024/3/1 |
1,872 |
1,888 |
1,862 |
1,872 |
+0.00% |
2,000 |
2024/2/29 |
1,898 |
1,898 |
1,870 |
1,872 |
-1.58% |
4,300 |
2024/2/28 |
1,912 |
1,912 |
1,902 |
1,902 |
-0.68% |
1,200 |
2024/2/27 |
1,920 |
1,940 |
1,905 |
1,915 |
+1.75% |
6,200 |
2024/2/26 |
1,865 |
1,894 |
1,862 |
1,882 |
+0.16% |
6,300 |
2024/2/22 |
1,850 |
1,879 |
1,849 |
1,879 |
+0.48% |
4,900 |
2024/2/21 |
1,850 |
1,873 |
1,832 |
1,870 |
-0.05% |
8,700 |
2024/2/20 |
1,850 |
1,876 |
1,850 |
1,871 |
+1.03% |
1,400 |
2024/2/19 |
1,883 |
1,883 |
1,852 |
1,852 |
-1.70% |
1,800 |
2024/2/16 |
1,881 |
1,890 |
1,844 |
1,884 |
-0.58% |
10,000 |
2024/2/15 |
1,881 |
1,896 |
1,872 |
1,895 |
+1.01% |
5,700 |
2024/2/14 |
1,871 |
1,885 |
1,871 |
1,876 |
+0.37% |
1,100 |
2024/2/13 |
1,901 |
1,905 |
1,868 |
1,869 |
-1.48% |
6,000 |
2024/2/9 |
1,918 |
1,937 |
1,883 |
1,897 |
-2.47% |
2,700 |
2024/2/8 |
1,941 |
1,978 |
1,929 |
1,945 |
+0.21% |
5,100 |
2024/2/7 |
1,981 |
1,981 |
1,937 |
1,941 |
-2.02% |
2,100 |
2024/2/6 |
1,979 |
1,990 |
1,964 |
1,981 |
+0.10% |
2,700 |
2024/2/5 |
1,981 |
1,981 |
1,979 |
1,979 |
-0.10% |
2,100 |
2024/2/2 |
1,937 |
1,990 |
1,937 |
1,981 |
+2.11% |
13,700 |
2024/2/1 |
1,919 |
1,940 |
1,915 |
1,940 |
+0.52% |
2,900 |
2024/1/31 |
1,919 |
1,944 |
1,919 |
1,930 |
+0.10% |
2,500 |
2024/1/30 |
1,932 |
1,940 |
1,928 |
1,928 |
-0.87% |
2,700 |
2024/1/29 |
1,930 |
1,970 |
1,913 |
1,945 |
+1.14% |
8,800 |
2024/1/26 |
1,920 |
1,930 |
1,920 |
1,923 |
+0.05% |
1,200 |
2024/1/25 |
1,917 |
1,940 |
1,906 |
1,922 |
+0.47% |
2,600 |
2024/1/24 |
1,930 |
1,930 |
1,899 |
1,913 |
-0.67% |
2,700 |
2024/1/23 |
1,950 |
1,967 |
1,913 |
1,926 |
-1.23% |
10,600 |
2024/1/22 |
1,881 |
1,955 |
1,856 |
1,950 |
+4.00% |
22,500 |
2024/1/19 |
1,922 |
1,922 |
1,860 |
1,875 |
-1.32% |
13,000 |
2024/1/18 |
1,996 |
1,996 |
1,892 |
1,900 |
+1.23% |
42,100 |
2024/1/17 |
1,984 |
2,010 |
1,812 |
1,877 |
+5.04% |
231,500 |
2024/1/16 |
1,783 |
1,799 |
1,777 |
1,787 |
+0.00% |
3,800 |
2024/1/15 |
1,810 |
1,810 |
1,787 |
1,787 |
-1.27% |
3,400 |
2024/1/12 |
1,826 |
1,837 |
1,797 |
1,810 |
-0.93% |
5,100 |
2024/1/11 |
1,837 |
1,850 |
1,817 |
1,827 |
-1.08% |
6,300 |
2024/1/10 |
1,887 |
1,887 |
1,812 |
1,847 |
-2.02% |
1,700 |
2024/1/9 |
1,850 |
1,885 |
1,832 |
1,885 |
+3.34% |
6,800 |
2024/1/5 |
1,804 |
1,840 |
1,804 |
1,824 |
+0.83% |
7,800 |
2024/1/4 |
1,753 |
1,813 |
1,753 |
1,809 |
+1.97% |
4,400 |
2023/12/29 |
1,732 |
1,774 |
1,722 |
1,774 |
+2.01% |
4,500 |
2023/12/28 |
1,724 |
1,741 |
1,724 |
1,739 |
+0.52% |
1,500 |
2023/12/27 |
1,734 |
1,743 |
1,730 |
1,730 |
-0.57% |
3,200 |
2023/12/26 |
1,732 |
1,741 |
1,730 |
1,740 |
+0.00% |
5,300 |
2023/12/25 |
1,749 |
1,749 |
1,731 |
1,740 |
-0.63% |
2,200 |
2023/12/22 |
1,736 |
1,751 |
1,731 |
1,751 |
+0.63% |
4,800 |
2023/12/21 |
1,758 |
1,758 |
1,730 |
1,740 |
-0.57% |
6,000 |
2023/12/20 |
1,747 |
1,758 |
1,747 |
1,750 |
+0.17% |
1,000 |
2023/12/19 |
1,746 |
1,752 |
1,731 |
1,747 |
+0.98% |
2,200 |
2023/12/18 |
1,748 |
1,748 |
1,730 |
1,730 |
+0.00% |
1,500 |
2023/12/15 |
1,736 |
1,778 |
1,728 |
1,730 |
-0.35% |
2,700 |
2023/12/14 |
1,736 |
1,737 |
1,720 |
1,736 |
+0.70% |
3,300 |
2023/12/13 |
1,719 |
1,734 |
1,713 |
1,724 |
+0.76% |
2,100 |
2023/12/12 |
1,725 |
1,725 |
1,711 |
1,711 |
-0.81% |
800 |
2023/12/11 |
1,705 |
1,725 |
1,704 |
1,725 |
+1.17% |
1,600 |
2023/12/8 |
1,710 |
1,724 |
1,705 |
1,705 |
-0.06% |
4,100 |
2023/12/7 |
1,703 |
1,723 |
1,684 |
1,706 |
-0.76% |
6,600 |
2023/12/6 |
1,715 |
1,728 |
1,705 |
1,719 |
+0.23% |
2,800 |
2023/12/5 |
1,720 |
1,729 |
1,715 |
1,715 |
+0.18% |
1,700 |
2023/12/4 |
1,728 |
1,737 |
1,710 |
1,712 |
-0.93% |
5,600 |
2023/12/1 |
1,739 |
1,739 |
1,710 |
1,728 |
-0.63% |
3,500 |
2023/11/30 |
1,734 |
1,739 |
1,712 |
1,739 |
+0.52% |
2,100 |
2023/11/29 |
1,713 |
1,734 |
1,712 |
1,730 |
+0.00% |
2,500 |
2023/11/28 |
1,720 |
1,743 |
1,719 |
1,730 |
+0.46% |
2,200 |
2023/11/27 |
1,722 |
1,744 |
1,716 |
1,722 |
+1.00% |
1,600 |
2023/11/24 |
1,701 |
1,718 |
1,701 |
1,705 |
+0.00% |
1,300 |
2023/11/22 |
1,709 |
1,721 |
1,705 |
1,705 |
-0.70% |
1,100 |
2023/11/21 |
1,723 |
1,744 |
1,706 |
1,717 |
-0.35% |
1,400 |
2023/11/20 |
1,680 |
1,737 |
1,673 |
1,723 |
+2.80% |
6,600 |
2023/11/17 |
1,680 |
1,709 |
1,670 |
1,676 |
-0.24% |
3,400 |
2023/11/16 |
1,673 |
1,685 |
1,673 |
1,680 |
+0.00% |
1,900 |
2023/11/15 |
1,674 |
1,692 |
1,673 |
1,680 |
+0.48% |
2,800 |
2023/11/14 |
1,672 |
1,698 |
1,672 |
1,672 |
+0.06% |
4,300 |
2023/11/13 |
1,715 |
1,715 |
1,656 |
1,671 |
-2.62% |
11,300 |
2023/11/10 |
1,721 |
1,764 |
1,695 |
1,716 |
-6.74% |
19,000 |
2023/11/9 |
1,850 |
1,850 |
1,755 |
1,840 |
-0.70% |
6,500 |
2023/11/8 |
1,850 |
1,853 |
1,850 |
1,853 |
+0.16% |
1,300 |
2023/11/7 |
1,872 |
1,873 |
1,846 |
1,850 |
-0.05% |
3,000 |
2023/11/6 |
1,882 |
1,882 |
1,832 |
1,851 |
+0.49% |
5,000 |
2023/11/2 |
1,845 |
1,851 |
1,813 |
1,842 |
-0.43% |
2,900 |
2023/11/1 |
1,876 |
1,897 |
1,840 |
1,850 |
-1.39% |
2,300 |
2023/10/31 |
1,810 |
1,876 |
1,807 |
1,876 |
+1.41% |
4,300 |
2023/10/30 |
1,822 |
1,850 |
1,822 |
1,850 |
+1.31% |
2,000 |
2023/10/27 |
1,830 |
1,850 |
1,823 |
1,826 |
+0.27% |
2,300 |
2023/10/26 |
1,845 |
1,847 |
1,821 |
1,821 |
-1.51% |
900 |
2023/10/25 |
1,820 |
1,853 |
1,806 |
1,849 |
+1.76% |
2,800 |
2023/10/24 |
1,800 |
1,817 |
1,751 |
1,817 |
+1.28% |
5,200 |
|