日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
2,100 |
2,100 |
2,100 |
2,100 |
-0.66% |
100 |
2024/4/25 |
2,114 |
2,114 |
2,114 |
2,114 |
+0.00% |
700 |
2024/4/24 |
2,123 |
2,133 |
2,105 |
2,114 |
-2.72% |
1,700 |
2024/4/23 |
2,228 |
2,229 |
2,173 |
2,173 |
-0.32% |
400 |
2024/4/22 |
2,139 |
2,291 |
2,138 |
2,180 |
+4.06% |
3,100 |
2024/4/19 |
2,120 |
2,120 |
2,081 |
2,095 |
-1.18% |
1,900 |
2024/4/18 |
2,120 |
2,120 |
2,120 |
2,120 |
+0.05% |
400 |
2024/4/17 |
2,110 |
2,128 |
2,110 |
2,119 |
+0.90% |
600 |
2024/4/16 |
2,099 |
2,100 |
2,090 |
2,100 |
+0.05% |
2,000 |
2024/4/15 |
2,119 |
2,119 |
2,099 |
2,099 |
+0.05% |
600 |
2024/4/12 |
2,095 |
2,137 |
2,095 |
2,098 |
+0.14% |
2,200 |
2024/4/11 |
2,124 |
2,124 |
2,095 |
2,095 |
-1.55% |
300 |
2024/4/10 |
2,122 |
2,128 |
2,116 |
2,128 |
+0.28% |
500 |
2024/4/8 |
2,100 |
2,150 |
2,100 |
2,122 |
+1.05% |
1,900 |
2024/4/5 |
2,093 |
2,104 |
2,080 |
2,100 |
+0.33% |
2,500 |
2024/4/4 |
2,087 |
2,100 |
2,085 |
2,093 |
-0.33% |
700 |
2024/4/3 |
2,102 |
2,102 |
2,080 |
2,100 |
-0.24% |
2,300 |
2024/4/2 |
2,154 |
2,154 |
2,100 |
2,105 |
-2.09% |
1,500 |
2024/4/1 |
2,090 |
2,150 |
2,090 |
2,150 |
+2.38% |
2,400 |
2024/3/29 |
2,135 |
2,140 |
2,100 |
2,100 |
-0.19% |
5,100 |
2024/3/27 |
2,147 |
2,147 |
2,087 |
2,104 |
-1.91% |
3,900 |
2024/3/26 |
2,130 |
2,150 |
2,130 |
2,145 |
+0.99% |
600 |
2024/3/25 |
2,199 |
2,199 |
2,124 |
2,124 |
-1.85% |
2,400 |
2024/3/22 |
2,163 |
2,200 |
2,163 |
2,164 |
+0.51% |
900 |
2024/3/21 |
2,186 |
2,198 |
2,153 |
2,153 |
-1.42% |
500 |
2024/3/19 |
2,150 |
2,185 |
2,141 |
2,184 |
+2.30% |
2,600 |
2024/3/18 |
2,111 |
2,153 |
2,110 |
2,135 |
+0.90% |
5,100 |
2024/3/15 |
2,116 |
2,152 |
2,116 |
2,116 |
-0.94% |
1,700 |
2024/3/14 |
2,149 |
2,149 |
2,132 |
2,136 |
-0.84% |
1,100 |
2024/3/13 |
2,189 |
2,189 |
2,136 |
2,154 |
-0.28% |
900 |
2024/3/12 |
2,101 |
2,160 |
2,101 |
2,160 |
+1.41% |
1,800 |
2024/3/11 |
2,182 |
2,182 |
2,130 |
2,130 |
-2.74% |
2,300 |
2024/3/8 |
2,224 |
2,225 |
2,190 |
2,190 |
+0.32% |
800 |
2024/3/7 |
2,176 |
2,183 |
2,136 |
2,183 |
+0.51% |
3,200 |
2024/3/6 |
2,198 |
2,229 |
2,156 |
2,172 |
-1.27% |
3,700 |
2024/3/5 |
2,180 |
2,201 |
2,180 |
2,200 |
+0.92% |
2,000 |
2024/3/4 |
2,214 |
2,230 |
2,180 |
2,180 |
-0.95% |
3,100 |
2024/3/1 |
2,240 |
2,300 |
2,160 |
2,201 |
-1.48% |
5,500 |
2024/2/29 |
2,240 |
2,240 |
2,234 |
2,234 |
-0.27% |
500 |
2024/2/28 |
2,315 |
2,315 |
2,240 |
2,240 |
-3.90% |
6,700 |
2024/2/27 |
2,329 |
2,332 |
2,284 |
2,331 |
-0.34% |
1,100 |
2024/2/26 |
2,337 |
2,344 |
2,303 |
2,339 |
+1.70% |
1,800 |
2024/2/22 |
2,210 |
2,332 |
2,210 |
2,300 |
+4.12% |
4,500 |
2024/2/21 |
2,229 |
2,246 |
2,185 |
2,209 |
-0.90% |
2,100 |
2024/2/20 |
2,242 |
2,242 |
2,200 |
2,229 |
-0.31% |
2,000 |
2024/2/19 |
2,171 |
2,236 |
2,140 |
2,236 |
+2.80% |
2,700 |
2024/2/16 |
2,206 |
2,206 |
2,130 |
2,175 |
-1.09% |
2,800 |
2024/2/15 |
2,186 |
2,218 |
2,163 |
2,199 |
+0.96% |
1,600 |
2024/2/14 |
2,092 |
2,180 |
2,092 |
2,178 |
+4.16% |
6,600 |
2024/2/13 |
2,162 |
2,171 |
2,063 |
2,091 |
-7.89% |
28,300 |
2024/2/9 |
2,220 |
2,270 |
2,178 |
2,270 |
+1.61% |
4,200 |
2024/2/8 |
2,270 |
2,270 |
2,234 |
2,234 |
-1.76% |
500 |
2024/2/7 |
2,260 |
2,275 |
2,230 |
2,274 |
+0.84% |
3,600 |
2024/2/6 |
2,264 |
2,282 |
2,240 |
2,255 |
-0.40% |
1,300 |
2024/2/5 |
2,258 |
2,278 |
2,237 |
2,264 |
+2.21% |
2,300 |
2024/2/2 |
2,236 |
2,252 |
2,201 |
2,215 |
-0.89% |
2,200 |
2024/2/1 |
2,277 |
2,313 |
2,233 |
2,235 |
-3.95% |
1,800 |
2024/1/31 |
2,374 |
2,374 |
2,260 |
2,327 |
-1.61% |
5,800 |
2024/1/30 |
2,328 |
2,385 |
2,295 |
2,365 |
+1.85% |
6,300 |
2024/1/29 |
2,350 |
2,350 |
2,299 |
2,322 |
-2.93% |
3,800 |
2024/1/26 |
2,270 |
2,392 |
2,231 |
2,392 |
+4.82% |
3,400 |
2024/1/25 |
2,188 |
2,350 |
2,170 |
2,282 |
+4.30% |
10,000 |
2024/1/24 |
2,193 |
2,210 |
2,160 |
2,188 |
-0.55% |
1,700 |
2024/1/23 |
2,198 |
2,231 |
2,131 |
2,200 |
+1.71% |
6,100 |
2024/1/22 |
2,133 |
2,163 |
2,133 |
2,163 |
+3.00% |
1,800 |
2024/1/19 |
2,055 |
2,146 |
2,050 |
2,100 |
+2.84% |
1,600 |
2024/1/18 |
1,983 |
2,043 |
1,961 |
2,042 |
+2.98% |
2,400 |
2024/1/17 |
2,022 |
2,022 |
1,983 |
1,983 |
-1.93% |
5,700 |
2024/1/16 |
2,040 |
2,040 |
1,984 |
2,022 |
-0.44% |
10,700 |
2024/1/15 |
2,100 |
2,110 |
2,020 |
2,031 |
-3.52% |
7,800 |
2024/1/12 |
2,110 |
2,120 |
2,100 |
2,105 |
-0.24% |
1,500 |
2024/1/11 |
2,160 |
2,160 |
2,109 |
2,110 |
+0.00% |
1,400 |
2024/1/10 |
2,124 |
2,135 |
2,110 |
2,110 |
+0.24% |
800 |
2024/1/9 |
2,095 |
2,107 |
2,093 |
2,105 |
+0.14% |
1,200 |
2024/1/5 |
2,174 |
2,174 |
2,102 |
2,102 |
-3.58% |
1,100 |
2024/1/4 |
2,150 |
2,218 |
2,110 |
2,180 |
+1.25% |
3,000 |
2023/12/29 |
2,064 |
2,178 |
2,060 |
2,153 |
+6.80% |
4,700 |
2023/12/28 |
2,029 |
2,030 |
2,016 |
2,016 |
-0.25% |
2,400 |
2023/12/27 |
2,000 |
2,030 |
2,000 |
2,021 |
+1.05% |
3,200 |
2023/12/26 |
2,013 |
2,013 |
2,000 |
2,000 |
-0.55% |
1,100 |
2023/12/25 |
2,048 |
2,048 |
2,010 |
2,011 |
-0.20% |
900 |
2023/12/22 |
2,006 |
2,028 |
2,006 |
2,015 |
-1.08% |
800 |
2023/12/21 |
1,995 |
2,037 |
1,976 |
2,037 |
+2.11% |
3,900 |
2023/12/20 |
1,979 |
2,001 |
1,979 |
1,995 |
+1.73% |
1,600 |
2023/12/19 |
1,961 |
1,961 |
1,961 |
1,961 |
+0.26% |
200 |
2023/12/18 |
1,989 |
1,989 |
1,956 |
1,956 |
-1.95% |
2,400 |
2023/12/15 |
1,955 |
1,995 |
1,955 |
1,995 |
+2.31% |
1,000 |
2023/12/14 |
1,984 |
1,984 |
1,950 |
1,950 |
-1.71% |
800 |
2023/12/13 |
2,005 |
2,005 |
1,971 |
1,984 |
+0.97% |
4,200 |
2023/12/12 |
1,948 |
1,997 |
1,948 |
1,965 |
+0.87% |
4,600 |
2023/12/11 |
1,955 |
1,956 |
1,930 |
1,948 |
+1.46% |
800 |
2023/12/8 |
1,930 |
1,942 |
1,920 |
1,920 |
-0.78% |
8,600 |
2023/12/7 |
1,953 |
1,953 |
1,935 |
1,935 |
-0.87% |
1,600 |
2023/12/6 |
1,950 |
1,960 |
1,948 |
1,952 |
+0.05% |
1,900 |
2023/12/5 |
1,954 |
1,990 |
1,951 |
1,951 |
-2.11% |
900 |
2023/12/4 |
1,999 |
1,999 |
1,960 |
1,993 |
-0.05% |
700 |
2023/12/1 |
1,997 |
1,997 |
1,994 |
1,994 |
+0.76% |
200 |
2023/11/30 |
2,011 |
2,011 |
1,930 |
1,979 |
-0.65% |
3,500 |
2023/11/29 |
1,995 |
1,995 |
1,960 |
1,992 |
+1.89% |
700 |
2023/11/28 |
2,007 |
2,007 |
1,955 |
1,955 |
-1.46% |
800 |
2023/11/27 |
1,986 |
1,998 |
1,984 |
1,984 |
+0.97% |
500 |
2023/11/24 |
1,966 |
1,967 |
1,934 |
1,965 |
-0.10% |
4,200 |
2023/11/22 |
1,967 |
1,967 |
1,967 |
1,967 |
-0.25% |
100 |
2023/11/21 |
2,006 |
2,010 |
1,972 |
1,972 |
+0.31% |
3,200 |
2023/11/20 |
2,027 |
2,028 |
1,966 |
1,966 |
+3.09% |
11,700 |
2023/11/17 |
1,977 |
1,977 |
1,827 |
1,907 |
-3.20% |
15,800 |
2023/11/16 |
1,980 |
2,015 |
1,956 |
1,970 |
-1.50% |
4,900 |
2023/11/15 |
2,023 |
2,025 |
1,965 |
2,000 |
-0.05% |
17,000 |
2023/11/14 |
2,170 |
2,170 |
1,995 |
2,001 |
-7.79% |
23,800 |
2023/11/13 |
2,229 |
2,230 |
2,102 |
2,170 |
+4.38% |
20,800 |
2023/11/10 |
2,051 |
2,079 |
2,005 |
2,079 |
+1.12% |
15,800 |
2023/11/9 |
2,062 |
2,062 |
2,031 |
2,056 |
-0.29% |
1,500 |
2023/11/8 |
2,070 |
2,085 |
2,062 |
2,062 |
-0.39% |
6,200 |
2023/11/7 |
2,089 |
2,090 |
2,070 |
2,070 |
+0.83% |
400 |
2023/11/6 |
2,112 |
2,112 |
2,053 |
2,053 |
+0.39% |
2,300 |
2023/11/2 |
2,067 |
2,067 |
2,045 |
2,045 |
-0.73% |
700 |
2023/11/1 |
2,060 |
2,060 |
2,050 |
2,060 |
+0.59% |
1,100 |
2023/10/31 |
2,062 |
2,062 |
1,984 |
2,048 |
+3.85% |
2,200 |
2023/10/30 |
2,060 |
2,060 |
1,972 |
1,972 |
-4.27% |
2,700 |
2023/10/27 |
2,000 |
2,060 |
2,000 |
2,060 |
+0.93% |
900 |
2023/10/26 |
1,984 |
2,081 |
1,984 |
2,041 |
-0.97% |
1,600 |
2023/10/25 |
2,150 |
2,150 |
2,061 |
2,061 |
-2.74% |
1,200 |
2023/10/24 |
2,000 |
2,119 |
1,916 |
2,119 |
+5.42% |
6,000 |
|