日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
2,023 |
2,025 |
2,021 |
2,021 |
-0.20% |
2,500 |
2024/4/17 |
2,030 |
2,032 |
2,025 |
2,025 |
-0.20% |
1,800 |
2024/4/16 |
2,053 |
2,053 |
2,029 |
2,029 |
-1.17% |
5,500 |
2024/4/15 |
2,052 |
2,053 |
2,050 |
2,053 |
+0.00% |
1,600 |
2024/4/12 |
2,053 |
2,055 |
2,053 |
2,053 |
-0.10% |
1,300 |
2024/4/11 |
2,057 |
2,057 |
2,052 |
2,055 |
-0.10% |
2,000 |
2024/4/10 |
2,061 |
2,061 |
2,057 |
2,057 |
-0.19% |
2,100 |
2024/4/9 |
2,060 |
2,061 |
2,058 |
2,061 |
+0.05% |
1,400 |
2024/4/8 |
2,060 |
2,062 |
2,060 |
2,060 |
+0.00% |
900 |
2024/4/5 |
2,065 |
2,065 |
2,060 |
2,060 |
-0.15% |
2,900 |
2024/4/4 |
2,067 |
2,067 |
2,062 |
2,063 |
-0.19% |
2,300 |
2024/4/3 |
2,069 |
2,069 |
2,066 |
2,067 |
-0.10% |
3,200 |
2024/4/2 |
2,071 |
2,072 |
2,069 |
2,069 |
-0.34% |
4,200 |
2024/4/1 |
2,077 |
2,077 |
2,072 |
2,076 |
-0.05% |
2,500 |
2024/3/29 |
2,077 |
2,078 |
2,066 |
2,077 |
+0.00% |
2,500 |
2024/3/28 |
2,062 |
2,087 |
2,053 |
2,077 |
-4.81% |
6,500 |
2024/3/27 |
2,135 |
2,182 |
2,125 |
2,182 |
+2.39% |
6,700 |
2024/3/26 |
2,133 |
2,135 |
2,123 |
2,131 |
+0.28% |
4,000 |
2024/3/25 |
2,126 |
2,129 |
2,112 |
2,125 |
+0.33% |
5,200 |
2024/3/22 |
2,118 |
2,118 |
2,115 |
2,118 |
+0.57% |
2,400 |
2024/3/21 |
2,095 |
2,108 |
2,095 |
2,106 |
+0.57% |
4,000 |
2024/3/19 |
2,093 |
2,094 |
2,091 |
2,094 |
+0.14% |
1,700 |
2024/3/18 |
2,088 |
2,093 |
2,081 |
2,091 |
+0.14% |
1,900 |
2024/3/15 |
2,088 |
2,088 |
2,075 |
2,088 |
+0.14% |
2,900 |
2024/3/14 |
2,079 |
2,087 |
2,078 |
2,085 |
+0.00% |
2,800 |
2024/3/13 |
2,085 |
2,087 |
2,075 |
2,085 |
+0.00% |
3,300 |
2024/3/12 |
2,083 |
2,085 |
2,070 |
2,085 |
+0.10% |
5,900 |
2024/3/11 |
2,087 |
2,090 |
2,083 |
2,083 |
+0.05% |
2,300 |
2024/3/8 |
2,083 |
2,085 |
2,080 |
2,082 |
-0.05% |
1,100 |
2024/3/7 |
2,081 |
2,084 |
2,080 |
2,083 |
-0.05% |
1,700 |
2024/3/6 |
2,085 |
2,085 |
2,080 |
2,084 |
-0.05% |
2,200 |
2024/3/5 |
2,085 |
2,085 |
2,080 |
2,085 |
+0.00% |
1,600 |
2024/3/4 |
2,090 |
2,092 |
2,080 |
2,085 |
-0.10% |
2,500 |
2024/3/1 |
2,081 |
2,091 |
2,080 |
2,087 |
+0.34% |
2,900 |
2024/2/29 |
2,087 |
2,090 |
2,080 |
2,080 |
-0.43% |
3,000 |
2024/2/28 |
2,075 |
2,089 |
2,075 |
2,089 |
+0.67% |
3,500 |
2024/2/27 |
2,071 |
2,080 |
2,070 |
2,075 |
+0.19% |
3,400 |
2024/2/26 |
2,072 |
2,078 |
2,071 |
2,071 |
-0.05% |
2,800 |
2024/2/22 |
2,076 |
2,080 |
2,072 |
2,072 |
-0.19% |
1,900 |
2024/2/21 |
2,078 |
2,080 |
2,070 |
2,076 |
+0.29% |
1,400 |
2024/2/20 |
2,065 |
2,075 |
2,065 |
2,070 |
+0.24% |
3,100 |
2024/2/19 |
2,063 |
2,070 |
2,063 |
2,065 |
-0.24% |
3,200 |
2024/2/16 |
2,068 |
2,075 |
2,064 |
2,070 |
-0.48% |
2,700 |
2024/2/15 |
2,080 |
2,080 |
2,063 |
2,080 |
-0.19% |
5,000 |
2024/2/14 |
2,092 |
2,092 |
2,074 |
2,084 |
-0.90% |
5,800 |
2024/2/13 |
2,143 |
2,160 |
2,076 |
2,103 |
-2.64% |
23,100 |
2024/2/9 |
2,161 |
2,161 |
2,150 |
2,160 |
-0.09% |
1,200 |
2024/2/8 |
2,163 |
2,165 |
2,145 |
2,162 |
+0.32% |
1,800 |
2024/2/7 |
2,146 |
2,155 |
2,143 |
2,155 |
+0.19% |
2,500 |
2024/2/6 |
2,151 |
2,151 |
2,145 |
2,151 |
-0.46% |
3,000 |
2024/2/5 |
2,169 |
2,170 |
2,150 |
2,161 |
+0.32% |
2,800 |
2024/2/2 |
2,152 |
2,154 |
2,146 |
2,154 |
+0.09% |
3,600 |
2024/2/1 |
2,160 |
2,163 |
2,150 |
2,152 |
-0.23% |
2,100 |
2024/1/31 |
2,170 |
2,170 |
2,148 |
2,157 |
-0.74% |
3,700 |
2024/1/30 |
2,178 |
2,178 |
2,148 |
2,173 |
-0.09% |
6,700 |
2024/1/29 |
2,172 |
2,177 |
2,167 |
2,175 |
+0.69% |
2,200 |
2024/1/26 |
2,173 |
2,173 |
2,150 |
2,160 |
-0.60% |
3,800 |
2024/1/25 |
2,178 |
2,178 |
2,170 |
2,173 |
+0.23% |
1,600 |
2024/1/24 |
2,157 |
2,168 |
2,157 |
2,168 |
+0.56% |
1,600 |
2024/1/23 |
2,162 |
2,170 |
2,152 |
2,156 |
+0.00% |
1,800 |
2024/1/22 |
2,165 |
2,165 |
2,154 |
2,156 |
+0.09% |
1,600 |
2024/1/19 |
2,192 |
2,193 |
2,154 |
2,154 |
-0.28% |
2,900 |
2024/1/18 |
2,166 |
2,181 |
2,160 |
2,160 |
-0.96% |
2,100 |
2024/1/17 |
2,209 |
2,211 |
2,180 |
2,181 |
-1.27% |
7,500 |
2024/1/16 |
2,212 |
2,220 |
2,208 |
2,209 |
-0.05% |
2,900 |
2024/1/15 |
2,232 |
2,233 |
2,210 |
2,210 |
-0.58% |
5,100 |
2024/1/12 |
2,226 |
2,233 |
2,223 |
2,223 |
-0.04% |
3,000 |
2024/1/11 |
2,224 |
2,233 |
2,221 |
2,224 |
+0.00% |
3,500 |
2024/1/10 |
2,221 |
2,242 |
2,221 |
2,224 |
+0.18% |
2,500 |
2024/1/9 |
2,221 |
2,241 |
2,220 |
2,220 |
-0.05% |
3,100 |
2024/1/5 |
2,220 |
2,247 |
2,219 |
2,221 |
+0.59% |
5,100 |
2024/1/4 |
2,175 |
2,216 |
2,175 |
2,208 |
+1.70% |
5,800 |
2023/12/29 |
2,180 |
2,210 |
2,155 |
2,171 |
-0.41% |
4,300 |
2023/12/28 |
2,081 |
2,180 |
2,074 |
2,180 |
+5.11% |
6,100 |
2023/12/27 |
2,094 |
2,094 |
2,068 |
2,074 |
-0.96% |
11,900 |
2023/12/26 |
2,105 |
2,105 |
2,094 |
2,094 |
-0.52% |
7,900 |
2023/12/25 |
2,100 |
2,120 |
2,100 |
2,105 |
+0.29% |
10,000 |
2023/12/22 |
2,121 |
2,121 |
2,099 |
2,099 |
-1.04% |
7,700 |
2023/12/21 |
2,130 |
2,130 |
2,120 |
2,121 |
-0.42% |
4,300 |
2023/12/20 |
2,120 |
2,133 |
2,120 |
2,130 |
-0.05% |
6,500 |
2023/12/19 |
2,143 |
2,145 |
2,131 |
2,131 |
-0.65% |
7,600 |
2023/12/18 |
2,156 |
2,157 |
2,143 |
2,145 |
-0.28% |
3,300 |
2023/12/15 |
2,140 |
2,168 |
2,140 |
2,151 |
+0.37% |
4,500 |
2023/12/14 |
2,165 |
2,165 |
2,140 |
2,143 |
-0.70% |
4,100 |
2023/12/13 |
2,200 |
2,204 |
2,155 |
2,158 |
-2.00% |
8,200 |
2023/12/12 |
2,222 |
2,222 |
2,201 |
2,202 |
-0.72% |
4,200 |
2023/12/11 |
2,245 |
2,245 |
2,218 |
2,218 |
-1.07% |
6,800 |
2023/12/8 |
2,255 |
2,255 |
2,241 |
2,242 |
-0.58% |
5,400 |
2023/12/7 |
2,260 |
2,262 |
2,255 |
2,255 |
-0.18% |
3,800 |
2023/12/6 |
2,263 |
2,264 |
2,259 |
2,259 |
-0.09% |
3,800 |
2023/12/5 |
2,263 |
2,265 |
2,261 |
2,261 |
-0.09% |
1,700 |
2023/12/4 |
2,262 |
2,264 |
2,260 |
2,263 |
-0.18% |
1,800 |
2023/12/1 |
2,262 |
2,268 |
2,261 |
2,267 |
+0.22% |
1,800 |
2023/11/30 |
2,265 |
2,267 |
2,261 |
2,262 |
-0.04% |
2,700 |
2023/11/29 |
2,267 |
2,269 |
2,260 |
2,263 |
-0.04% |
1,500 |
2023/11/28 |
2,273 |
2,273 |
2,260 |
2,264 |
+0.18% |
3,500 |
2023/11/27 |
2,263 |
2,263 |
2,258 |
2,260 |
-0.13% |
5,900 |
2023/11/24 |
2,261 |
2,270 |
2,261 |
2,263 |
-0.04% |
2,700 |
2023/11/22 |
2,279 |
2,279 |
2,260 |
2,264 |
-0.04% |
1,600 |
2023/11/21 |
2,265 |
2,265 |
2,260 |
2,265 |
+0.18% |
1,900 |
2023/11/20 |
2,265 |
2,268 |
2,261 |
2,261 |
-0.18% |
2,800 |
2023/11/17 |
2,263 |
2,277 |
2,258 |
2,265 |
+0.09% |
2,000 |
2023/11/16 |
2,295 |
2,298 |
2,263 |
2,263 |
-1.39% |
6,400 |
2023/11/15 |
2,292 |
2,299 |
2,289 |
2,295 |
+0.17% |
2,600 |
2023/11/14 |
2,300 |
2,300 |
2,290 |
2,291 |
+0.04% |
2,500 |
2023/11/13 |
2,321 |
2,323 |
2,290 |
2,290 |
-2.14% |
9,000 |
2023/11/10 |
2,334 |
2,348 |
2,331 |
2,340 |
-0.93% |
1,500 |
2023/11/9 |
2,332 |
2,362 |
2,332 |
2,362 |
+0.60% |
1,000 |
2023/11/8 |
2,370 |
2,370 |
2,348 |
2,348 |
-0.93% |
800 |
2023/11/7 |
2,339 |
2,370 |
2,337 |
2,370 |
+1.33% |
1,600 |
2023/11/6 |
2,318 |
2,339 |
2,318 |
2,339 |
+0.91% |
2,000 |
2023/11/2 |
2,315 |
2,318 |
2,314 |
2,318 |
+0.13% |
800 |
2023/11/1 |
2,327 |
2,327 |
2,313 |
2,315 |
-0.52% |
800 |
2023/10/31 |
2,313 |
2,327 |
2,310 |
2,327 |
+0.61% |
1,000 |
2023/10/30 |
2,326 |
2,326 |
2,309 |
2,313 |
+0.00% |
2,700 |
2023/10/27 |
2,312 |
2,318 |
2,310 |
2,313 |
-0.17% |
2,100 |
2023/10/26 |
2,321 |
2,321 |
2,315 |
2,317 |
-0.26% |
1,200 |
2023/10/25 |
2,336 |
2,336 |
2,313 |
2,323 |
+0.48% |
900 |
2023/10/24 |
2,318 |
2,318 |
2,302 |
2,312 |
-0.26% |
1,500 |
2023/10/23 |
2,321 |
2,322 |
2,318 |
2,318 |
-0.09% |
1,300 |
2023/10/20 |
2,317 |
2,321 |
2,316 |
2,320 |
+0.13% |
800 |
2023/10/19 |
2,318 |
2,330 |
2,315 |
2,317 |
-0.04% |
1,000 |
2023/10/18 |
2,330 |
2,330 |
2,318 |
2,318 |
+0.13% |
600 |
|