日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
2,011 |
2,114 |
2,011 |
2,113 |
+5.07% |
3,000 |
2024/4/18 |
2,099 |
2,110 |
2,011 |
2,011 |
-4.60% |
9,400 |
2024/4/17 |
2,108 |
2,109 |
2,101 |
2,108 |
+2.33% |
1,400 |
2024/4/16 |
2,039 |
2,060 |
2,030 |
2,060 |
-1.39% |
11,900 |
2024/4/15 |
2,090 |
2,090 |
2,050 |
2,089 |
-0.52% |
1,200 |
2024/4/12 |
2,086 |
2,129 |
2,086 |
2,100 |
-0.94% |
9,200 |
2024/4/11 |
2,011 |
2,146 |
2,011 |
2,120 |
+7.56% |
5,300 |
2024/4/10 |
1,942 |
1,971 |
1,903 |
1,971 |
-0.55% |
600 |
2024/4/9 |
1,950 |
2,100 |
1,950 |
1,982 |
+1.64% |
12,100 |
2024/4/8 |
1,909 |
1,950 |
1,909 |
1,950 |
+3.12% |
6,700 |
2024/4/5 |
1,865 |
1,892 |
1,865 |
1,891 |
+0.00% |
3,100 |
2024/4/4 |
1,891 |
1,892 |
1,889 |
1,891 |
+0.00% |
4,400 |
2024/4/3 |
1,898 |
1,910 |
1,858 |
1,891 |
-0.84% |
1,800 |
2024/4/2 |
1,892 |
1,907 |
1,857 |
1,907 |
+0.37% |
1,600 |
2024/4/1 |
1,919 |
1,919 |
1,900 |
1,900 |
-1.04% |
400 |
2024/3/29 |
1,880 |
1,920 |
1,874 |
1,920 |
+2.67% |
8,700 |
2024/3/28 |
1,830 |
1,870 |
1,830 |
1,870 |
+1.63% |
1,200 |
2024/3/27 |
1,752 |
1,840 |
1,749 |
1,840 |
+4.66% |
2,200 |
2024/3/26 |
1,780 |
1,780 |
1,758 |
1,758 |
-1.24% |
900 |
2024/3/25 |
1,759 |
1,800 |
1,759 |
1,780 |
+1.02% |
1,400 |
2024/3/22 |
1,800 |
1,800 |
1,762 |
1,762 |
-2.11% |
200 |
2024/3/21 |
1,800 |
1,800 |
1,800 |
1,800 |
+0.00% |
300 |
2024/3/19 |
1,790 |
1,800 |
1,790 |
1,800 |
+1.75% |
400 |
2024/3/18 |
1,761 |
1,859 |
1,761 |
1,769 |
-1.78% |
4,300 |
2024/3/15 |
1,795 |
1,801 |
1,769 |
1,801 |
-1.85% |
400 |
2024/3/14 |
1,833 |
1,872 |
1,833 |
1,835 |
-2.03% |
1,100 |
2024/3/13 |
1,834 |
1,873 |
1,832 |
1,873 |
+2.18% |
1,600 |
2024/3/12 |
1,761 |
1,900 |
1,761 |
1,833 |
+1.78% |
2,100 |
2024/3/11 |
1,768 |
1,801 |
1,729 |
1,801 |
+1.87% |
2,600 |
2024/3/8 |
1,826 |
1,826 |
1,768 |
1,768 |
-3.18% |
200 |
2024/3/7 |
1,767 |
1,843 |
1,767 |
1,826 |
+3.34% |
1,100 |
2024/3/6 |
1,850 |
1,850 |
1,767 |
1,767 |
-4.49% |
8,900 |
2024/3/5 |
1,850 |
1,850 |
1,850 |
1,850 |
+0.00% |
100 |
2024/3/4 |
1,804 |
1,850 |
1,804 |
1,850 |
+2.44% |
800 |
2024/3/1 |
1,791 |
1,818 |
1,791 |
1,806 |
-1.37% |
3,000 |
2024/2/29 |
1,870 |
1,870 |
1,831 |
1,831 |
-3.02% |
400 |
2024/2/28 |
1,860 |
1,888 |
1,860 |
1,888 |
+1.51% |
500 |
2024/2/26 |
1,900 |
1,900 |
1,860 |
1,860 |
-1.90% |
400 |
2024/2/22 |
1,891 |
1,899 |
1,866 |
1,896 |
+2.43% |
1,800 |
2024/2/21 |
1,851 |
1,851 |
1,851 |
1,851 |
-1.17% |
600 |
2024/2/20 |
1,900 |
1,900 |
1,853 |
1,873 |
-3.45% |
2,000 |
2024/2/19 |
1,850 |
1,940 |
1,850 |
1,940 |
+4.86% |
1,700 |
2024/2/16 |
1,890 |
1,890 |
1,850 |
1,850 |
+0.00% |
300 |
2024/2/15 |
1,852 |
1,852 |
1,850 |
1,850 |
-0.48% |
200 |
2024/2/14 |
1,890 |
1,899 |
1,850 |
1,859 |
+0.49% |
700 |
2024/2/13 |
1,850 |
1,890 |
1,850 |
1,850 |
-2.58% |
800 |
2024/2/9 |
1,825 |
1,899 |
1,825 |
1,899 |
+1.82% |
1,600 |
2024/2/8 |
1,860 |
1,865 |
1,822 |
1,865 |
+0.27% |
2,900 |
2024/2/7 |
1,857 |
1,900 |
1,795 |
1,860 |
+0.16% |
1,700 |
2024/2/6 |
1,857 |
1,857 |
1,857 |
1,857 |
-2.11% |
300 |
2024/2/2 |
1,897 |
1,897 |
1,897 |
1,897 |
+0.32% |
100 |
2024/2/1 |
1,891 |
1,891 |
1,891 |
1,891 |
+2.11% |
100 |
2024/1/30 |
1,812 |
1,852 |
1,812 |
1,852 |
+0.33% |
900 |
2024/1/29 |
1,811 |
1,851 |
1,811 |
1,846 |
+1.71% |
400 |
2024/1/26 |
1,815 |
1,815 |
1,815 |
1,815 |
-1.84% |
100 |
2024/1/25 |
1,849 |
1,849 |
1,815 |
1,849 |
+0.00% |
500 |
2024/1/24 |
1,826 |
1,849 |
1,826 |
1,849 |
-0.91% |
600 |
2024/1/23 |
1,900 |
1,900 |
1,826 |
1,866 |
+0.21% |
2,300 |
2024/1/22 |
1,844 |
1,940 |
1,844 |
1,862 |
+1.47% |
3,300 |
2024/1/19 |
1,850 |
1,850 |
1,795 |
1,835 |
+0.22% |
500 |
2024/1/18 |
1,751 |
1,831 |
1,751 |
1,831 |
+2.23% |
300 |
2024/1/17 |
1,814 |
1,840 |
1,728 |
1,791 |
-3.40% |
4,000 |
2024/1/16 |
1,840 |
1,873 |
1,803 |
1,854 |
+0.00% |
700 |
2024/1/15 |
1,819 |
1,893 |
1,805 |
1,854 |
-0.27% |
900 |
2024/1/12 |
1,868 |
1,903 |
1,852 |
1,859 |
-2.57% |
600 |
2024/1/10 |
1,910 |
1,910 |
1,908 |
1,908 |
+1.49% |
200 |
2024/1/9 |
1,870 |
1,897 |
1,870 |
1,880 |
+0.32% |
600 |
2024/1/5 |
1,909 |
1,909 |
1,871 |
1,874 |
-1.94% |
600 |
2023/12/29 |
1,968 |
1,968 |
1,901 |
1,911 |
-0.98% |
600 |
2023/12/28 |
1,930 |
1,930 |
1,930 |
1,930 |
+0.00% |
400 |
2023/12/26 |
1,930 |
1,930 |
1,930 |
1,930 |
+2.12% |
100 |
2023/12/25 |
1,931 |
1,931 |
1,851 |
1,890 |
-4.11% |
1,700 |
2023/12/22 |
1,937 |
1,971 |
1,931 |
1,971 |
+2.07% |
500 |
2023/12/21 |
1,928 |
1,968 |
1,916 |
1,931 |
-3.26% |
800 |
2023/12/20 |
1,951 |
1,996 |
1,911 |
1,996 |
+0.96% |
3,200 |
2023/12/19 |
1,964 |
1,977 |
1,851 |
1,977 |
+0.00% |
2,000 |
2023/12/18 |
1,897 |
1,977 |
1,897 |
1,977 |
+0.41% |
300 |
2023/12/15 |
1,969 |
1,969 |
1,969 |
1,969 |
+1.23% |
100 |
2023/12/14 |
1,926 |
1,945 |
1,905 |
1,945 |
-1.02% |
600 |
2023/12/13 |
1,950 |
1,986 |
1,915 |
1,965 |
-1.26% |
1,100 |
2023/12/12 |
1,900 |
1,990 |
1,860 |
1,990 |
+0.51% |
1,000 |
2023/12/8 |
2,063 |
2,063 |
1,940 |
1,980 |
-4.62% |
600 |
2023/12/6 |
2,050 |
2,200 |
1,970 |
2,076 |
-1.14% |
18,400 |
2023/12/5 |
1,961 |
2,100 |
1,961 |
2,100 |
+9.32% |
6,900 |
2023/12/4 |
1,888 |
1,921 |
1,878 |
1,921 |
+1.75% |
900 |
2023/12/1 |
1,885 |
1,963 |
1,880 |
1,888 |
-1.87% |
1,200 |
2023/11/30 |
1,967 |
1,967 |
1,924 |
1,924 |
-2.24% |
600 |
2023/11/29 |
1,950 |
1,968 |
1,929 |
1,968 |
+0.66% |
900 |
2023/11/28 |
1,968 |
1,968 |
1,928 |
1,955 |
-0.56% |
500 |
2023/11/24 |
1,970 |
1,970 |
1,950 |
1,966 |
-0.56% |
1,600 |
2023/11/22 |
2,024 |
2,024 |
1,974 |
1,977 |
-0.95% |
700 |
2023/11/21 |
1,956 |
1,996 |
1,956 |
1,996 |
+0.00% |
500 |
2023/11/20 |
1,985 |
1,996 |
1,985 |
1,996 |
-0.35% |
200 |
2023/11/17 |
2,009 |
2,009 |
1,968 |
2,003 |
-0.20% |
600 |
2023/11/16 |
2,007 |
2,007 |
1,995 |
2,007 |
+0.05% |
900 |
2023/11/15 |
2,019 |
2,019 |
2,006 |
2,006 |
-0.64% |
300 |
2023/11/14 |
2,019 |
2,019 |
1,996 |
2,019 |
+0.00% |
700 |
2023/11/13 |
1,990 |
2,019 |
1,950 |
2,019 |
+1.20% |
1,000 |
2023/11/10 |
2,020 |
2,020 |
1,994 |
1,995 |
-1.24% |
800 |
2023/11/9 |
2,020 |
2,020 |
2,020 |
2,020 |
+0.00% |
400 |
2023/11/8 |
2,019 |
2,020 |
2,015 |
2,020 |
+1.00% |
1,300 |
2023/11/7 |
2,020 |
2,020 |
2,000 |
2,000 |
-0.74% |
600 |
2023/11/6 |
2,015 |
2,015 |
2,015 |
2,015 |
+0.05% |
1,500 |
2023/11/2 |
1,991 |
2,014 |
1,991 |
2,014 |
+3.23% |
900 |
2023/11/1 |
2,023 |
2,025 |
1,951 |
1,951 |
-2.40% |
1,300 |
2023/10/31 |
2,027 |
2,027 |
1,972 |
1,999 |
-0.55% |
900 |
2023/10/30 |
2,010 |
2,010 |
1,973 |
2,010 |
-0.15% |
1,000 |
2023/10/27 |
2,018 |
2,040 |
2,013 |
2,013 |
-1.32% |
1,000 |
2023/10/26 |
1,981 |
2,040 |
1,981 |
2,040 |
+0.49% |
1,400 |
2023/10/25 |
2,034 |
2,034 |
1,984 |
2,030 |
-0.44% |
1,300 |
2023/10/24 |
2,040 |
2,040 |
1,968 |
2,039 |
+1.85% |
3,000 |
2023/10/23 |
1,994 |
2,046 |
1,974 |
2,002 |
-1.23% |
16,300 |
2023/10/20 |
1,999 |
2,029 |
1,921 |
2,027 |
+1.40% |
4,200 |
2023/10/19 |
1,883 |
1,999 |
1,840 |
1,999 |
+6.16% |
1,700 |
2023/10/18 |
1,964 |
1,964 |
1,821 |
1,883 |
-4.90% |
4,500 |
2023/10/17 |
1,987 |
1,987 |
1,947 |
1,980 |
+1.69% |
300 |
2023/10/16 |
1,991 |
1,991 |
1,909 |
1,947 |
-2.21% |
1,100 |
2023/10/13 |
1,954 |
1,991 |
1,954 |
1,991 |
-0.10% |
300 |
2023/10/12 |
1,901 |
1,993 |
1,901 |
1,993 |
+3.37% |
2,200 |
2023/10/11 |
1,880 |
1,943 |
1,840 |
1,928 |
+0.47% |
3,300 |
2023/10/10 |
1,927 |
1,986 |
1,872 |
1,919 |
-2.44% |
3,700 |
2023/10/6 |
2,032 |
2,032 |
1,900 |
1,967 |
-3.53% |
1,800 |
2023/10/5 |
1,999 |
2,048 |
1,998 |
2,039 |
+4.08% |
3,800 |
|