日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/23 |
2,150 |
2,155 |
2,122 |
2,122 |
-2.26% |
2,900 |
2024/4/22 |
2,171 |
2,171 |
2,171 |
2,171 |
+0.70% |
3,700 |
2024/4/19 |
2,126 |
2,156 |
2,101 |
2,156 |
+0.42% |
2,000 |
2024/4/18 |
2,123 |
2,156 |
2,112 |
2,147 |
-1.20% |
3,800 |
2024/4/17 |
2,173 |
2,219 |
2,172 |
2,173 |
-0.91% |
2,300 |
2024/4/16 |
2,234 |
2,234 |
2,193 |
2,193 |
-0.63% |
1,400 |
2024/4/15 |
2,207 |
2,207 |
2,206 |
2,207 |
-0.59% |
400 |
2024/4/12 |
2,196 |
2,230 |
2,196 |
2,220 |
+1.37% |
1,000 |
2024/4/11 |
2,216 |
2,231 |
2,190 |
2,190 |
-1.22% |
1,500 |
2024/4/10 |
2,220 |
2,225 |
2,217 |
2,217 |
-0.36% |
1,500 |
2024/4/9 |
2,213 |
2,225 |
2,213 |
2,225 |
+0.14% |
2,500 |
2024/4/8 |
2,223 |
2,264 |
2,222 |
2,222 |
-0.40% |
1,000 |
2024/4/5 |
2,232 |
2,232 |
2,220 |
2,231 |
-0.18% |
600 |
2024/4/4 |
2,263 |
2,263 |
2,235 |
2,235 |
-1.02% |
1,400 |
2024/4/3 |
2,220 |
2,258 |
2,220 |
2,258 |
+1.44% |
700 |
2024/4/2 |
2,223 |
2,251 |
2,223 |
2,226 |
-0.27% |
600 |
2024/4/1 |
2,250 |
2,250 |
2,232 |
2,232 |
+0.04% |
1,000 |
2024/3/29 |
2,245 |
2,259 |
2,230 |
2,231 |
-0.62% |
3,300 |
2024/3/28 |
2,238 |
2,264 |
2,230 |
2,245 |
-0.49% |
2,500 |
2024/3/27 |
2,256 |
2,263 |
2,256 |
2,256 |
+0.09% |
600 |
2024/3/26 |
2,259 |
2,276 |
2,254 |
2,254 |
-0.27% |
1,800 |
2024/3/25 |
2,261 |
2,273 |
2,255 |
2,260 |
+0.04% |
3,800 |
2024/3/22 |
2,275 |
2,275 |
2,258 |
2,259 |
-0.62% |
1,800 |
2024/3/21 |
2,285 |
2,300 |
2,190 |
2,273 |
-0.22% |
6,900 |
2024/3/19 |
2,296 |
2,297 |
2,274 |
2,278 |
+0.00% |
1,300 |
2024/3/18 |
2,297 |
2,344 |
2,262 |
2,278 |
-0.83% |
3,100 |
2024/3/15 |
2,303 |
2,303 |
2,297 |
2,297 |
-0.48% |
400 |
2024/3/14 |
2,269 |
2,323 |
2,269 |
2,308 |
-0.39% |
1,300 |
2024/3/13 |
2,330 |
2,330 |
2,300 |
2,317 |
+0.00% |
500 |
2024/3/12 |
2,235 |
2,317 |
2,235 |
2,317 |
+3.62% |
500 |
2024/3/11 |
2,340 |
2,340 |
2,236 |
2,236 |
-5.81% |
9,100 |
2024/3/8 |
2,396 |
2,397 |
2,340 |
2,374 |
+1.02% |
8,900 |
2024/3/7 |
2,277 |
2,378 |
2,277 |
2,350 |
+3.75% |
13,400 |
2024/3/6 |
2,197 |
2,265 |
2,191 |
2,265 |
+1.84% |
7,000 |
2024/3/5 |
2,250 |
2,250 |
2,170 |
2,224 |
+0.18% |
8,600 |
2024/3/4 |
2,208 |
2,230 |
2,193 |
2,220 |
+1.83% |
3,100 |
2024/3/1 |
2,105 |
2,200 |
2,105 |
2,180 |
+3.76% |
11,100 |
2024/2/29 |
2,120 |
2,120 |
2,075 |
2,101 |
-1.13% |
2,400 |
2024/2/28 |
2,124 |
2,130 |
2,100 |
2,125 |
+0.05% |
4,000 |
2024/2/27 |
2,112 |
2,125 |
2,086 |
2,124 |
+1.14% |
5,300 |
2024/2/26 |
2,150 |
2,150 |
2,081 |
2,100 |
-1.41% |
5,400 |
2024/2/22 |
2,150 |
2,159 |
2,122 |
2,130 |
-1.21% |
3,000 |
2024/2/21 |
2,122 |
2,171 |
2,121 |
2,156 |
-0.69% |
1,400 |
2024/2/20 |
2,165 |
2,179 |
2,143 |
2,171 |
+1.31% |
1,900 |
2024/2/19 |
2,066 |
2,143 |
2,066 |
2,143 |
+3.53% |
3,200 |
2024/2/16 |
2,130 |
2,145 |
2,053 |
2,070 |
-2.68% |
7,800 |
2024/2/15 |
2,122 |
2,196 |
2,120 |
2,127 |
-1.07% |
2,700 |
2024/2/14 |
2,133 |
2,229 |
2,133 |
2,150 |
-1.51% |
11,700 |
2024/2/13 |
2,232 |
2,255 |
2,172 |
2,183 |
-2.67% |
9,800 |
2024/2/9 |
2,238 |
2,246 |
2,170 |
2,243 |
-0.40% |
6,300 |
2024/2/8 |
2,236 |
2,263 |
2,210 |
2,252 |
+0.72% |
2,800 |
2024/2/7 |
2,258 |
2,262 |
2,227 |
2,236 |
-0.97% |
1,400 |
2024/2/6 |
2,294 |
2,294 |
2,258 |
2,258 |
-1.61% |
1,500 |
2024/2/5 |
2,238 |
2,295 |
2,236 |
2,295 |
+3.89% |
5,200 |
2024/2/2 |
2,237 |
2,240 |
2,209 |
2,209 |
-1.25% |
3,500 |
2024/2/1 |
2,240 |
2,240 |
2,221 |
2,237 |
-0.13% |
1,000 |
2024/1/31 |
2,226 |
2,247 |
2,221 |
2,240 |
+1.40% |
4,200 |
2024/1/30 |
2,183 |
2,215 |
2,183 |
2,209 |
+2.22% |
2,100 |
2024/1/29 |
2,147 |
2,179 |
2,147 |
2,161 |
+0.65% |
3,700 |
2024/1/26 |
2,155 |
2,155 |
2,131 |
2,147 |
-0.37% |
2,100 |
2024/1/25 |
2,137 |
2,155 |
2,114 |
2,155 |
+0.94% |
3,200 |
2024/1/24 |
2,111 |
2,135 |
2,111 |
2,135 |
+1.28% |
800 |
2024/1/23 |
2,160 |
2,160 |
2,108 |
2,108 |
-1.40% |
3,300 |
2024/1/22 |
2,148 |
2,163 |
2,102 |
2,138 |
+0.14% |
3,100 |
2024/1/19 |
2,154 |
2,154 |
2,111 |
2,135 |
-0.14% |
2,300 |
2024/1/18 |
2,114 |
2,138 |
2,109 |
2,138 |
+1.14% |
3,300 |
2024/1/17 |
2,143 |
2,165 |
2,109 |
2,114 |
-1.35% |
2,600 |
2024/1/16 |
2,177 |
2,177 |
2,102 |
2,143 |
-0.65% |
4,000 |
2024/1/15 |
2,120 |
2,185 |
2,113 |
2,157 |
+1.70% |
3,700 |
2024/1/12 |
2,245 |
2,245 |
2,100 |
2,121 |
-5.14% |
6,600 |
2024/1/11 |
2,246 |
2,274 |
2,210 |
2,236 |
-0.45% |
4,400 |
2024/1/10 |
2,243 |
2,246 |
2,200 |
2,246 |
+0.04% |
4,000 |
2024/1/9 |
2,138 |
2,246 |
2,138 |
2,245 |
+9.30% |
11,400 |
2024/1/5 |
2,299 |
2,299 |
2,049 |
2,054 |
-9.48% |
8,200 |
2024/1/4 |
2,197 |
2,269 |
2,190 |
2,269 |
+4.76% |
7,100 |
2023/12/29 |
2,085 |
2,166 |
2,085 |
2,166 |
+3.59% |
8,600 |
2023/12/28 |
2,099 |
2,105 |
2,065 |
2,091 |
-0.38% |
3,000 |
2023/12/27 |
2,050 |
2,113 |
2,050 |
2,099 |
+2.39% |
11,100 |
2023/12/26 |
2,075 |
2,075 |
2,039 |
2,050 |
-1.44% |
3,100 |
2023/12/25 |
2,050 |
2,091 |
2,050 |
2,080 |
+1.71% |
3,900 |
2023/12/22 |
2,020 |
2,050 |
2,020 |
2,045 |
+1.24% |
4,200 |
2023/12/21 |
1,990 |
2,020 |
1,985 |
2,020 |
+0.90% |
3,700 |
2023/12/20 |
2,001 |
2,018 |
1,990 |
2,002 |
+0.05% |
6,100 |
2023/12/19 |
1,965 |
2,020 |
1,965 |
2,001 |
+3.09% |
7,500 |
2023/12/18 |
1,917 |
1,954 |
1,917 |
1,941 |
-0.05% |
4,500 |
2023/12/15 |
1,957 |
1,957 |
1,920 |
1,942 |
+0.10% |
5,600 |
2023/12/14 |
1,986 |
1,995 |
1,913 |
1,940 |
-2.32% |
5,200 |
2023/12/13 |
1,985 |
2,003 |
1,960 |
1,986 |
+0.05% |
2,400 |
2023/12/12 |
2,050 |
2,050 |
1,966 |
1,985 |
-3.17% |
5,700 |
2023/12/11 |
1,995 |
2,050 |
1,970 |
2,050 |
+2.91% |
7,000 |
2023/12/8 |
2,069 |
2,069 |
1,933 |
1,992 |
-3.86% |
16,500 |
2023/12/7 |
2,119 |
2,158 |
2,013 |
2,072 |
-2.45% |
20,000 |
2023/12/6 |
2,058 |
2,162 |
2,014 |
2,124 |
+7.82% |
38,800 |
2023/12/5 |
1,979 |
1,983 |
1,939 |
1,970 |
-0.71% |
6,900 |
2023/12/4 |
2,011 |
2,011 |
1,936 |
1,984 |
-1.93% |
17,900 |
2023/12/1 |
2,025 |
2,065 |
2,000 |
2,023 |
-0.10% |
10,600 |
2023/11/30 |
1,882 |
2,070 |
1,881 |
2,025 |
+8.64% |
25,200 |
2023/11/29 |
1,885 |
1,890 |
1,835 |
1,864 |
-1.11% |
6,300 |
2023/11/28 |
1,844 |
1,885 |
1,831 |
1,885 |
+2.22% |
5,000 |
2023/11/27 |
1,852 |
1,852 |
1,816 |
1,844 |
+0.77% |
2,200 |
2023/11/24 |
1,803 |
1,850 |
1,803 |
1,830 |
+1.27% |
2,200 |
2023/11/22 |
1,821 |
1,849 |
1,807 |
1,807 |
+0.11% |
700 |
2023/11/21 |
1,802 |
1,805 |
1,802 |
1,805 |
+0.17% |
300 |
2023/11/20 |
1,829 |
1,833 |
1,802 |
1,802 |
-1.48% |
4,300 |
2023/11/17 |
1,801 |
1,830 |
1,790 |
1,829 |
+1.55% |
2,900 |
2023/11/16 |
1,815 |
1,815 |
1,801 |
1,801 |
-0.22% |
1,700 |
2023/11/15 |
1,810 |
1,818 |
1,804 |
1,805 |
-0.55% |
1,200 |
2023/11/14 |
1,812 |
1,838 |
1,802 |
1,815 |
-0.22% |
2,600 |
2023/11/13 |
1,835 |
1,860 |
1,810 |
1,819 |
+1.06% |
2,900 |
2023/11/10 |
1,800 |
1,800 |
1,769 |
1,800 |
-1.48% |
2,100 |
2023/11/8 |
1,855 |
1,855 |
1,775 |
1,827 |
+0.05% |
1,500 |
2023/11/7 |
1,861 |
1,861 |
1,826 |
1,826 |
-1.99% |
300 |
2023/11/6 |
1,840 |
1,870 |
1,807 |
1,863 |
+1.64% |
2,600 |
2023/11/2 |
1,845 |
1,846 |
1,826 |
1,833 |
+1.21% |
1,700 |
2023/11/1 |
1,819 |
1,864 |
1,751 |
1,811 |
+3.49% |
8,200 |
2023/10/31 |
1,751 |
1,751 |
1,750 |
1,750 |
-0.34% |
200 |
2023/10/30 |
1,760 |
1,767 |
1,755 |
1,756 |
-2.44% |
1,000 |
2023/10/27 |
1,800 |
1,800 |
1,800 |
1,800 |
+0.00% |
500 |
2023/10/25 |
1,786 |
1,800 |
1,786 |
1,800 |
+3.09% |
600 |
2023/10/23 |
1,808 |
1,808 |
1,744 |
1,746 |
-2.95% |
1,500 |
2023/10/20 |
1,731 |
1,799 |
1,731 |
1,799 |
+3.93% |
1,200 |
2023/10/19 |
1,703 |
1,731 |
1,703 |
1,731 |
+0.00% |
300 |
2023/10/18 |
1,760 |
1,760 |
1,731 |
1,731 |
-2.53% |
4,200 |
|