日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
1,990 |
1,990 |
1,985 |
1,985 |
+0.00% |
1,400 |
2024/4/18 |
1,990 |
1,990 |
1,985 |
1,985 |
+0.25% |
1,200 |
2024/4/16 |
1,971 |
1,980 |
1,971 |
1,980 |
+0.00% |
300 |
2024/4/15 |
1,956 |
1,981 |
1,956 |
1,980 |
+1.23% |
600 |
2024/4/12 |
1,980 |
1,980 |
1,940 |
1,956 |
-2.00% |
2,200 |
2024/4/11 |
2,000 |
2,000 |
1,996 |
1,996 |
-0.30% |
800 |
2024/4/10 |
2,002 |
2,002 |
2,002 |
2,002 |
+0.10% |
100 |
2024/4/9 |
2,000 |
2,000 |
2,000 |
2,000 |
+0.00% |
100 |
2024/4/8 |
2,000 |
2,000 |
1,998 |
2,000 |
+0.10% |
1,000 |
2024/4/5 |
2,011 |
2,011 |
1,998 |
1,998 |
-0.84% |
500 |
2024/4/4 |
2,048 |
2,048 |
2,011 |
2,015 |
-1.61% |
1,000 |
2024/4/3 |
2,055 |
2,055 |
2,048 |
2,048 |
-0.34% |
400 |
2024/4/2 |
2,055 |
2,055 |
2,055 |
2,055 |
-0.24% |
600 |
2024/4/1 |
2,078 |
2,078 |
2,060 |
2,060 |
-1.34% |
700 |
2024/3/29 |
2,072 |
2,099 |
2,072 |
2,088 |
+1.16% |
300 |
2024/3/28 |
2,064 |
2,064 |
2,064 |
2,064 |
-1.71% |
200 |
2024/3/27 |
2,097 |
2,100 |
2,097 |
2,100 |
+0.10% |
1,200 |
2024/3/26 |
2,099 |
2,099 |
2,098 |
2,098 |
-0.05% |
600 |
2024/3/25 |
2,099 |
2,099 |
2,099 |
2,099 |
+0.86% |
100 |
2024/3/21 |
2,112 |
2,112 |
2,081 |
2,081 |
-1.61% |
500 |
2024/3/19 |
2,109 |
2,115 |
2,109 |
2,115 |
+0.28% |
1,300 |
2024/3/18 |
2,053 |
2,109 |
2,053 |
2,109 |
+2.58% |
3,200 |
2024/3/15 |
2,065 |
2,065 |
2,030 |
2,056 |
+0.00% |
400 |
2024/3/14 |
2,041 |
2,065 |
2,020 |
2,056 |
-1.96% |
800 |
2024/3/13 |
2,063 |
2,099 |
2,063 |
2,097 |
-0.10% |
1,500 |
2024/3/11 |
2,111 |
2,111 |
2,099 |
2,099 |
-0.05% |
500 |
2024/3/7 |
2,168 |
2,168 |
2,075 |
2,100 |
-3.36% |
700 |
2024/3/6 |
2,160 |
2,173 |
2,159 |
2,173 |
-0.05% |
1,100 |
2024/3/5 |
2,173 |
2,174 |
2,173 |
2,174 |
+0.00% |
1,000 |
2024/3/4 |
2,069 |
2,174 |
2,069 |
2,174 |
+6.10% |
8,300 |
2024/3/1 |
2,056 |
2,056 |
2,042 |
2,049 |
-0.29% |
500 |
2024/2/29 |
2,055 |
2,055 |
2,055 |
2,055 |
+0.00% |
600 |
2024/2/28 |
2,055 |
2,055 |
2,055 |
2,055 |
+0.24% |
300 |
2024/2/27 |
2,050 |
2,050 |
2,050 |
2,050 |
-0.44% |
200 |
2024/2/26 |
2,045 |
2,059 |
2,044 |
2,059 |
+0.68% |
1,600 |
2024/2/22 |
2,050 |
2,055 |
2,041 |
2,045 |
+0.64% |
1,200 |
2024/2/21 |
2,030 |
2,039 |
2,030 |
2,032 |
+0.10% |
400 |
2024/2/20 |
2,030 |
2,030 |
2,030 |
2,030 |
+0.00% |
200 |
2024/2/19 |
2,050 |
2,050 |
2,030 |
2,030 |
-0.98% |
1,000 |
2024/2/16 |
2,060 |
2,060 |
2,050 |
2,050 |
-0.15% |
400 |
2024/2/15 |
2,051 |
2,053 |
2,051 |
2,053 |
-0.05% |
300 |
2024/2/14 |
2,051 |
2,055 |
2,051 |
2,054 |
+0.00% |
400 |
2024/2/13 |
2,054 |
2,054 |
2,054 |
2,054 |
+0.05% |
300 |
2024/2/9 |
2,027 |
2,106 |
2,027 |
2,053 |
+0.15% |
700 |
2024/2/8 |
2,100 |
2,100 |
2,050 |
2,050 |
-2.61% |
600 |
2024/2/7 |
2,099 |
2,118 |
2,083 |
2,105 |
+1.10% |
1,500 |
2024/2/6 |
2,073 |
2,122 |
2,037 |
2,082 |
+0.39% |
2,900 |
2024/2/5 |
2,057 |
2,075 |
2,057 |
2,074 |
+0.58% |
2,200 |
2024/2/2 |
2,051 |
2,071 |
2,051 |
2,062 |
+0.39% |
1,300 |
2024/2/1 |
2,023 |
2,054 |
2,023 |
2,054 |
+1.58% |
3,200 |
2024/1/31 |
2,016 |
2,028 |
2,016 |
2,022 |
+0.65% |
1,200 |
2024/1/30 |
2,001 |
2,011 |
2,001 |
2,009 |
+0.25% |
300 |
2024/1/29 |
2,012 |
2,012 |
2,004 |
2,004 |
+0.00% |
1,000 |
2024/1/26 |
2,002 |
2,011 |
2,002 |
2,004 |
-0.25% |
600 |
2024/1/25 |
2,008 |
2,009 |
2,000 |
2,009 |
+0.45% |
3,000 |
2024/1/24 |
1,990 |
2,000 |
1,990 |
2,000 |
+0.50% |
1,900 |
2024/1/23 |
1,994 |
2,005 |
1,982 |
1,990 |
-4.78% |
13,700 |
2024/1/22 |
2,030 |
2,090 |
2,016 |
2,090 |
+3.98% |
12,100 |
2024/1/19 |
1,988 |
2,011 |
1,979 |
2,010 |
+1.57% |
2,800 |
2024/1/18 |
1,965 |
1,984 |
1,965 |
1,979 |
+0.92% |
800 |
2024/1/17 |
1,963 |
1,963 |
1,958 |
1,961 |
+0.05% |
1,100 |
2024/1/16 |
1,959 |
1,960 |
1,959 |
1,960 |
+0.10% |
600 |
2024/1/15 |
1,958 |
1,958 |
1,946 |
1,958 |
+0.51% |
1,600 |
2024/1/12 |
1,959 |
1,959 |
1,941 |
1,948 |
-0.56% |
1,900 |
2024/1/11 |
1,950 |
1,971 |
1,950 |
1,959 |
+0.98% |
800 |
2024/1/10 |
1,949 |
1,955 |
1,940 |
1,940 |
-0.46% |
2,500 |
2024/1/9 |
1,940 |
1,949 |
1,940 |
1,949 |
+0.46% |
2,000 |
2024/1/5 |
1,939 |
1,942 |
1,939 |
1,940 |
+0.36% |
2,000 |
2024/1/4 |
1,922 |
1,933 |
1,922 |
1,933 |
+0.73% |
900 |
2023/12/29 |
1,924 |
1,924 |
1,915 |
1,919 |
+0.21% |
900 |
2023/12/28 |
1,922 |
1,922 |
1,914 |
1,915 |
+0.00% |
500 |
2023/12/27 |
1,913 |
1,919 |
1,912 |
1,915 |
+0.10% |
1,200 |
2023/12/26 |
1,921 |
1,925 |
1,913 |
1,913 |
-0.52% |
2,000 |
2023/12/25 |
1,933 |
1,933 |
1,923 |
1,923 |
-0.52% |
3,100 |
2023/12/22 |
1,931 |
1,938 |
1,931 |
1,933 |
-0.46% |
1,400 |
2023/12/21 |
1,943 |
1,943 |
1,940 |
1,942 |
+0.47% |
700 |
2023/12/20 |
1,930 |
1,933 |
1,930 |
1,933 |
-0.36% |
1,800 |
2023/12/19 |
1,933 |
1,940 |
1,933 |
1,940 |
+0.36% |
1,700 |
2023/12/18 |
1,934 |
1,934 |
1,933 |
1,933 |
-0.15% |
1,100 |
2023/12/15 |
1,939 |
1,940 |
1,936 |
1,936 |
-0.10% |
1,900 |
2023/12/14 |
1,939 |
1,939 |
1,937 |
1,938 |
-0.05% |
900 |
2023/12/13 |
1,939 |
1,945 |
1,939 |
1,939 |
-0.21% |
1,400 |
2023/12/12 |
1,943 |
1,943 |
1,943 |
1,943 |
-0.15% |
100 |
2023/12/11 |
1,942 |
1,946 |
1,942 |
1,946 |
+0.21% |
200 |
2023/12/7 |
1,943 |
1,943 |
1,940 |
1,942 |
+0.36% |
300 |
2023/12/6 |
1,944 |
1,944 |
1,931 |
1,935 |
-0.46% |
1,500 |
2023/12/5 |
1,950 |
1,950 |
1,944 |
1,944 |
-0.31% |
1,500 |
2023/12/1 |
1,950 |
1,950 |
1,950 |
1,950 |
+0.21% |
100 |
2023/11/30 |
1,946 |
1,946 |
1,946 |
1,946 |
+0.00% |
200 |
2023/11/29 |
1,954 |
1,958 |
1,946 |
1,946 |
+0.00% |
3,200 |
2023/11/28 |
1,947 |
1,956 |
1,946 |
1,946 |
-0.05% |
1,400 |
2023/11/27 |
1,948 |
1,948 |
1,947 |
1,947 |
-0.05% |
1,100 |
2023/11/24 |
1,945 |
1,948 |
1,945 |
1,948 |
+0.41% |
400 |
2023/11/22 |
1,955 |
1,955 |
1,940 |
1,940 |
-0.51% |
2,100 |
2023/11/21 |
1,948 |
1,950 |
1,948 |
1,950 |
+0.21% |
600 |
2023/11/17 |
1,947 |
1,947 |
1,946 |
1,946 |
-0.05% |
900 |
2023/11/16 |
1,947 |
1,947 |
1,947 |
1,947 |
+0.00% |
900 |
2023/11/15 |
1,950 |
1,950 |
1,947 |
1,947 |
-0.15% |
1,000 |
2023/11/14 |
1,950 |
1,950 |
1,950 |
1,950 |
-0.10% |
700 |
2023/11/13 |
1,954 |
1,954 |
1,952 |
1,952 |
-0.51% |
700 |
2023/11/10 |
1,962 |
1,962 |
1,962 |
1,962 |
+0.62% |
100 |
2023/11/8 |
1,950 |
1,950 |
1,950 |
1,950 |
-0.26% |
100 |
2023/11/6 |
1,962 |
1,962 |
1,955 |
1,955 |
+0.26% |
300 |
2023/11/2 |
1,951 |
1,951 |
1,950 |
1,950 |
-0.05% |
900 |
2023/11/1 |
1,973 |
1,973 |
1,951 |
1,951 |
-1.32% |
500 |
2023/10/31 |
1,950 |
1,977 |
1,950 |
1,977 |
+1.59% |
500 |
2023/10/30 |
1,947 |
1,947 |
1,946 |
1,946 |
-0.21% |
600 |
2023/10/27 |
1,947 |
1,950 |
1,945 |
1,950 |
+0.15% |
1,800 |
2023/10/26 |
1,940 |
1,947 |
1,940 |
1,947 |
+0.00% |
700 |
2023/10/25 |
1,946 |
1,947 |
1,945 |
1,947 |
+0.72% |
700 |
2023/10/24 |
1,940 |
1,940 |
1,930 |
1,933 |
-0.36% |
1,800 |
2023/10/23 |
1,950 |
1,950 |
1,940 |
1,940 |
-0.10% |
4,900 |
2023/10/20 |
1,950 |
1,950 |
1,942 |
1,942 |
-1.22% |
1,700 |
2023/10/19 |
1,966 |
1,966 |
1,960 |
1,966 |
+0.51% |
1,000 |
2023/10/17 |
1,956 |
1,956 |
1,956 |
1,956 |
+0.00% |
200 |
2023/10/16 |
1,964 |
1,964 |
1,956 |
1,956 |
-1.31% |
1,300 |
2023/10/13 |
1,963 |
1,982 |
1,963 |
1,982 |
+1.02% |
700 |
2023/10/12 |
1,965 |
1,965 |
1,962 |
1,962 |
-0.05% |
500 |
2023/10/11 |
1,964 |
1,964 |
1,963 |
1,963 |
-0.30% |
400 |
2023/10/6 |
1,960 |
1,969 |
1,955 |
1,969 |
+0.25% |
1,000 |
2023/10/5 |
1,961 |
1,964 |
1,961 |
1,964 |
+0.15% |
1,500 |
2023/10/4 |
1,952 |
1,984 |
1,952 |
1,961 |
+0.10% |
900 |
2023/10/3 |
1,980 |
1,980 |
1,959 |
1,959 |
-1.56% |
200 |
|