日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/24 |
2,699 |
2,699 |
2,695 |
2,695 |
-0.19% |
200 |
2024/4/23 |
2,719 |
2,719 |
2,700 |
2,700 |
-0.74% |
500 |
2024/4/22 |
2,730 |
2,730 |
2,702 |
2,720 |
-0.69% |
700 |
2024/4/19 |
2,690 |
2,739 |
2,607 |
2,739 |
+3.59% |
3,300 |
2024/4/18 |
2,740 |
2,740 |
2,626 |
2,644 |
-3.50% |
2,700 |
2024/4/17 |
2,700 |
2,740 |
2,700 |
2,740 |
+0.74% |
1,600 |
2024/4/16 |
2,641 |
2,720 |
2,600 |
2,720 |
+2.26% |
1,800 |
2024/4/15 |
2,600 |
2,680 |
2,551 |
2,660 |
+0.38% |
2,000 |
2024/4/12 |
2,585 |
2,650 |
2,535 |
2,650 |
+1.88% |
2,200 |
2024/4/11 |
2,600 |
2,644 |
2,594 |
2,601 |
-1.48% |
2,400 |
2024/4/10 |
2,412 |
2,721 |
2,412 |
2,640 |
+9.45% |
13,800 |
2024/4/9 |
2,399 |
2,500 |
2,399 |
2,412 |
+0.50% |
1,200 |
2024/4/8 |
2,400 |
2,400 |
2,360 |
2,400 |
-1.19% |
1,800 |
2024/4/5 |
2,400 |
2,440 |
2,399 |
2,429 |
-0.41% |
1,000 |
2024/4/4 |
2,410 |
2,439 |
2,410 |
2,439 |
-0.65% |
700 |
2024/4/3 |
2,455 |
2,455 |
2,455 |
2,455 |
-0.28% |
500 |
2024/4/2 |
2,460 |
2,462 |
2,460 |
2,462 |
+0.08% |
200 |
2024/4/1 |
2,500 |
2,540 |
2,460 |
2,460 |
-1.60% |
2,300 |
2024/3/29 |
2,540 |
2,540 |
2,500 |
2,500 |
+0.00% |
1,200 |
2024/3/28 |
2,544 |
2,544 |
2,470 |
2,500 |
-1.57% |
1,800 |
2024/3/27 |
2,520 |
2,550 |
2,520 |
2,540 |
-0.39% |
1,000 |
2024/3/26 |
2,596 |
2,596 |
2,520 |
2,550 |
+0.00% |
1,900 |
2024/3/25 |
2,497 |
2,550 |
2,497 |
2,550 |
+2.08% |
1,700 |
2024/3/21 |
2,500 |
2,500 |
2,498 |
2,498 |
-0.08% |
600 |
2024/3/19 |
2,500 |
2,550 |
2,500 |
2,500 |
-0.04% |
1,200 |
2024/3/18 |
2,510 |
2,510 |
2,499 |
2,501 |
-0.36% |
1,300 |
2024/3/15 |
2,499 |
2,510 |
2,499 |
2,510 |
-1.03% |
1,500 |
2024/3/14 |
2,499 |
2,549 |
2,466 |
2,536 |
+2.38% |
2,000 |
2024/3/13 |
2,450 |
2,477 |
2,431 |
2,477 |
+0.04% |
1,400 |
2024/3/12 |
2,447 |
2,490 |
2,415 |
2,476 |
+0.65% |
2,700 |
2024/3/11 |
2,427 |
2,489 |
2,400 |
2,460 |
+1.82% |
3,100 |
2024/3/8 |
2,390 |
2,416 |
2,389 |
2,416 |
-0.08% |
1,800 |
2024/3/7 |
2,401 |
2,420 |
2,390 |
2,418 |
+0.75% |
900 |
2024/3/6 |
2,401 |
2,449 |
2,389 |
2,400 |
-0.58% |
3,000 |
2024/3/5 |
2,500 |
2,500 |
2,358 |
2,414 |
-4.13% |
7,200 |
2024/3/4 |
2,367 |
2,530 |
2,366 |
2,518 |
+5.89% |
9,900 |
2024/3/1 |
2,350 |
2,388 |
2,350 |
2,378 |
+0.34% |
1,800 |
2024/2/29 |
2,333 |
2,400 |
2,315 |
2,370 |
+2.16% |
2,300 |
2024/2/28 |
2,312 |
2,370 |
2,312 |
2,320 |
+0.22% |
2,600 |
2024/2/27 |
2,331 |
2,331 |
2,315 |
2,315 |
-0.64% |
900 |
2024/2/26 |
2,350 |
2,351 |
2,312 |
2,330 |
+0.87% |
1,400 |
2024/2/22 |
2,307 |
2,310 |
2,300 |
2,310 |
-0.94% |
1,200 |
2024/2/21 |
2,302 |
2,342 |
2,302 |
2,332 |
+1.39% |
700 |
2024/2/20 |
2,322 |
2,348 |
2,280 |
2,300 |
+1.23% |
1,700 |
2024/2/19 |
2,309 |
2,309 |
2,267 |
2,272 |
-0.83% |
900 |
2024/2/16 |
2,237 |
2,300 |
2,237 |
2,291 |
+1.82% |
1,200 |
2024/2/15 |
2,400 |
2,400 |
2,223 |
2,250 |
-7.22% |
6,100 |
2024/2/14 |
2,208 |
2,437 |
2,150 |
2,425 |
+3.72% |
34,300 |
2024/2/13 |
2,271 |
2,399 |
2,271 |
2,338 |
+3.54% |
11,200 |
2024/2/9 |
2,239 |
2,258 |
2,220 |
2,258 |
+0.85% |
3,300 |
2024/2/8 |
2,239 |
2,263 |
2,239 |
2,239 |
-1.10% |
1,900 |
2024/2/7 |
2,250 |
2,270 |
2,235 |
2,264 |
+0.62% |
2,000 |
2024/2/6 |
2,291 |
2,297 |
2,250 |
2,250 |
-1.79% |
2,300 |
2024/2/5 |
2,291 |
2,334 |
2,280 |
2,291 |
+0.48% |
1,400 |
2024/2/2 |
2,283 |
2,295 |
2,280 |
2,280 |
-1.47% |
3,600 |
2024/2/1 |
2,369 |
2,369 |
2,311 |
2,314 |
-0.22% |
1,500 |
2024/1/31 |
2,330 |
2,330 |
2,293 |
2,319 |
-0.73% |
3,000 |
2024/1/30 |
2,308 |
2,336 |
2,308 |
2,336 |
+0.04% |
1,000 |
2024/1/29 |
2,399 |
2,399 |
2,300 |
2,335 |
-1.44% |
700 |
2024/1/26 |
2,399 |
2,400 |
2,319 |
2,369 |
-0.80% |
2,800 |
2024/1/25 |
2,388 |
2,388 |
2,388 |
2,388 |
+0.00% |
500 |
2024/1/24 |
2,328 |
2,388 |
2,314 |
2,388 |
+3.20% |
3,800 |
2024/1/23 |
2,319 |
2,319 |
2,297 |
2,314 |
+0.65% |
1,800 |
2024/1/22 |
2,296 |
2,300 |
2,259 |
2,299 |
-0.78% |
3,500 |
2024/1/19 |
2,250 |
2,317 |
2,250 |
2,317 |
+4.46% |
3,700 |
2024/1/18 |
2,180 |
2,234 |
2,150 |
2,218 |
+3.16% |
3,700 |
2024/1/17 |
2,161 |
2,161 |
2,148 |
2,150 |
+0.23% |
1,200 |
2024/1/16 |
2,178 |
2,178 |
2,145 |
2,145 |
-0.60% |
2,500 |
2024/1/15 |
2,205 |
2,205 |
2,158 |
2,158 |
-1.42% |
2,400 |
2024/1/12 |
2,155 |
2,189 |
2,155 |
2,189 |
-0.05% |
2,400 |
2024/1/11 |
2,160 |
2,190 |
2,152 |
2,190 |
+1.39% |
3,900 |
2024/1/10 |
2,165 |
2,187 |
2,127 |
2,160 |
-0.23% |
3,200 |
2024/1/9 |
2,140 |
2,200 |
2,140 |
2,165 |
+1.64% |
2,900 |
2024/1/5 |
2,130 |
2,140 |
2,130 |
2,130 |
+0.71% |
800 |
2024/1/4 |
2,120 |
2,180 |
2,115 |
2,115 |
+0.86% |
1,700 |
2023/12/29 |
2,086 |
2,154 |
2,086 |
2,097 |
+0.82% |
1,100 |
2023/12/28 |
2,130 |
2,130 |
2,075 |
2,080 |
-2.35% |
600 |
2023/12/27 |
2,075 |
2,130 |
2,045 |
2,130 |
+5.19% |
1,800 |
2023/12/26 |
2,030 |
2,031 |
2,025 |
2,025 |
+0.00% |
1,900 |
2023/12/25 |
2,057 |
2,057 |
2,025 |
2,025 |
-0.49% |
2,400 |
2023/12/22 |
2,048 |
2,048 |
2,035 |
2,035 |
-0.29% |
1,000 |
2023/12/21 |
2,040 |
2,041 |
2,040 |
2,041 |
+0.05% |
600 |
2023/12/20 |
2,059 |
2,072 |
2,040 |
2,040 |
-1.78% |
2,500 |
2023/12/19 |
2,050 |
2,077 |
2,050 |
2,077 |
+0.14% |
900 |
2023/12/18 |
2,051 |
2,074 |
2,051 |
2,074 |
-0.05% |
600 |
2023/12/15 |
2,075 |
2,075 |
2,075 |
2,075 |
+0.73% |
300 |
2023/12/14 |
2,037 |
2,060 |
2,031 |
2,060 |
+1.18% |
900 |
2023/12/13 |
2,063 |
2,063 |
2,036 |
2,036 |
-1.64% |
1,200 |
2023/12/12 |
2,070 |
2,070 |
2,070 |
2,070 |
+0.29% |
500 |
2023/12/11 |
2,075 |
2,075 |
2,064 |
2,064 |
-0.53% |
400 |
2023/12/8 |
2,100 |
2,100 |
2,074 |
2,075 |
-0.24% |
500 |
2023/12/7 |
2,050 |
2,148 |
2,050 |
2,080 |
+1.22% |
1,800 |
2023/12/6 |
2,052 |
2,055 |
2,052 |
2,055 |
+0.20% |
400 |
2023/12/5 |
2,060 |
2,061 |
2,051 |
2,051 |
-0.44% |
1,400 |
2023/12/4 |
2,073 |
2,080 |
2,055 |
2,060 |
-0.91% |
1,700 |
2023/12/1 |
2,126 |
2,148 |
2,060 |
2,079 |
+0.14% |
2,900 |
2023/11/30 |
2,063 |
2,104 |
2,013 |
2,076 |
+0.39% |
5,700 |
2023/11/29 |
2,057 |
2,069 |
2,030 |
2,068 |
+0.88% |
700 |
2023/11/28 |
2,080 |
2,080 |
2,050 |
2,050 |
-1.44% |
700 |
2023/11/27 |
2,076 |
2,080 |
2,033 |
2,080 |
+0.53% |
600 |
2023/11/24 |
2,049 |
2,078 |
2,049 |
2,069 |
+2.43% |
500 |
2023/11/22 |
2,045 |
2,050 |
2,020 |
2,020 |
-0.98% |
3,200 |
2023/11/21 |
2,079 |
2,079 |
2,030 |
2,040 |
-1.88% |
2,900 |
2023/11/20 |
2,097 |
2,097 |
2,030 |
2,079 |
+1.07% |
1,900 |
2023/11/17 |
2,080 |
2,100 |
2,057 |
2,057 |
-1.39% |
3,700 |
2023/11/16 |
2,100 |
2,120 |
2,086 |
2,086 |
-0.19% |
2,500 |
2023/11/15 |
2,117 |
2,117 |
2,082 |
2,090 |
-1.28% |
2,100 |
2023/11/14 |
2,127 |
2,300 |
2,072 |
2,117 |
+6.54% |
13,500 |
2023/11/13 |
1,930 |
2,000 |
1,930 |
1,987 |
+3.11% |
2,500 |
2023/11/10 |
1,950 |
1,950 |
1,926 |
1,927 |
-0.36% |
800 |
2023/11/9 |
1,949 |
1,965 |
1,934 |
1,934 |
+0.05% |
1,300 |
2023/11/8 |
1,950 |
1,950 |
1,933 |
1,933 |
-0.21% |
400 |
2023/11/7 |
1,937 |
1,937 |
1,937 |
1,937 |
+0.36% |
200 |
2023/11/6 |
1,950 |
1,955 |
1,918 |
1,930 |
-1.78% |
1,300 |
2023/11/2 |
1,949 |
1,965 |
1,949 |
1,965 |
+0.98% |
400 |
2023/11/1 |
1,950 |
1,950 |
1,946 |
1,946 |
-0.21% |
600 |
2023/10/31 |
1,950 |
1,950 |
1,950 |
1,950 |
+0.00% |
100 |
2023/10/30 |
1,966 |
1,966 |
1,950 |
1,950 |
+0.57% |
200 |
2023/10/27 |
1,949 |
1,949 |
1,939 |
1,939 |
-0.31% |
500 |
2023/10/26 |
1,960 |
1,960 |
1,945 |
1,945 |
-1.17% |
500 |
2023/10/25 |
1,968 |
1,968 |
1,968 |
1,968 |
+0.00% |
100 |
2023/10/24 |
1,971 |
1,971 |
1,968 |
1,968 |
-0.15% |
800 |
2023/10/23 |
1,998 |
1,998 |
1,970 |
1,971 |
-1.40% |
700 |
|