日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
2,475 |
2,535 |
2,240 |
2,267 |
-10.22% |
12,900 |
2024/4/17 |
2,430 |
2,607 |
2,430 |
2,525 |
+8.84% |
23,600 |
2024/4/16 |
2,161 |
2,661 |
2,159 |
2,320 |
+7.36% |
31,500 |
2024/4/15 |
2,146 |
2,174 |
2,146 |
2,161 |
+0.70% |
2,900 |
2024/4/12 |
2,135 |
2,157 |
2,135 |
2,146 |
+1.23% |
900 |
2024/4/11 |
2,050 |
2,159 |
2,050 |
2,120 |
+1.92% |
12,500 |
2024/4/10 |
2,050 |
2,099 |
2,050 |
2,080 |
+1.46% |
3,200 |
2024/4/9 |
2,047 |
2,050 |
2,040 |
2,050 |
+0.15% |
2,400 |
2024/4/8 |
2,040 |
2,050 |
2,038 |
2,047 |
+0.34% |
3,200 |
2024/4/5 |
2,043 |
2,043 |
2,000 |
2,040 |
-0.63% |
500 |
2024/4/4 |
2,051 |
2,053 |
2,051 |
2,053 |
+0.20% |
700 |
2024/4/3 |
2,040 |
2,060 |
2,038 |
2,049 |
+0.44% |
1,900 |
2024/4/2 |
2,040 |
2,090 |
2,039 |
2,040 |
+0.00% |
2,300 |
2024/4/1 |
2,054 |
2,093 |
1,980 |
2,040 |
-0.68% |
16,000 |
2024/3/29 |
1,999 |
2,084 |
1,999 |
2,054 |
+2.75% |
10,300 |
2024/3/28 |
1,958 |
2,000 |
1,956 |
1,999 |
+3.68% |
4,600 |
2024/3/27 |
1,939 |
1,956 |
1,924 |
1,928 |
+0.57% |
1,800 |
2024/3/26 |
1,917 |
1,917 |
1,901 |
1,917 |
+0.00% |
1,100 |
2024/3/25 |
1,940 |
1,940 |
1,917 |
1,917 |
-1.19% |
4,700 |
2024/3/22 |
1,908 |
1,940 |
1,908 |
1,940 |
+1.68% |
4,000 |
2024/3/21 |
1,900 |
1,908 |
1,900 |
1,908 |
+0.90% |
2,200 |
2024/3/19 |
1,895 |
1,895 |
1,884 |
1,891 |
-0.05% |
1,500 |
2024/3/18 |
1,878 |
1,895 |
1,871 |
1,892 |
+0.75% |
1,600 |
2024/3/15 |
1,881 |
1,881 |
1,874 |
1,878 |
+1.35% |
1,100 |
2024/3/14 |
1,884 |
1,884 |
1,829 |
1,853 |
-0.54% |
2,700 |
2024/3/13 |
1,884 |
1,896 |
1,863 |
1,863 |
-1.58% |
1,500 |
2024/3/12 |
1,865 |
1,899 |
1,861 |
1,893 |
+1.50% |
600 |
2024/3/11 |
1,899 |
1,899 |
1,860 |
1,865 |
-1.58% |
3,700 |
2024/3/8 |
1,886 |
1,896 |
1,885 |
1,895 |
+0.53% |
7,600 |
2024/3/7 |
1,979 |
1,980 |
1,864 |
1,885 |
-2.89% |
9,600 |
2024/3/6 |
1,881 |
1,970 |
1,879 |
1,941 |
+3.35% |
10,300 |
2024/3/5 |
1,891 |
1,892 |
1,877 |
1,878 |
-0.90% |
2,300 |
2024/3/4 |
1,900 |
1,900 |
1,882 |
1,895 |
-0.63% |
1,600 |
2024/3/1 |
1,914 |
1,914 |
1,886 |
1,907 |
-0.26% |
1,000 |
2024/2/29 |
1,918 |
1,918 |
1,882 |
1,912 |
+0.10% |
3,500 |
2024/2/28 |
1,900 |
1,910 |
1,890 |
1,910 |
+0.05% |
2,900 |
2024/2/27 |
1,930 |
1,944 |
1,900 |
1,909 |
-1.70% |
28,000 |
2024/2/26 |
1,905 |
1,942 |
1,840 |
1,942 |
+1.94% |
8,100 |
2024/2/22 |
1,918 |
1,930 |
1,901 |
1,905 |
+0.00% |
2,100 |
2024/2/21 |
1,930 |
1,930 |
1,890 |
1,905 |
+0.00% |
2,700 |
2024/2/20 |
1,910 |
1,951 |
1,905 |
1,905 |
+0.00% |
1,400 |
2024/2/19 |
1,945 |
1,950 |
1,860 |
1,905 |
+0.00% |
8,100 |
2024/2/16 |
1,930 |
1,930 |
1,905 |
1,905 |
+1.82% |
1,300 |
2024/2/15 |
1,890 |
1,930 |
1,833 |
1,871 |
-1.01% |
4,200 |
2024/2/14 |
1,903 |
1,906 |
1,889 |
1,890 |
-0.68% |
2,900 |
2024/2/13 |
1,925 |
1,933 |
1,903 |
1,903 |
-1.40% |
1,100 |
2024/2/9 |
1,911 |
1,930 |
1,911 |
1,930 |
+0.99% |
600 |
2024/2/8 |
1,966 |
1,984 |
1,911 |
1,911 |
-2.80% |
700 |
2024/2/7 |
1,982 |
1,982 |
1,951 |
1,966 |
-0.81% |
2,200 |
2024/2/6 |
1,988 |
1,988 |
1,982 |
1,982 |
+1.12% |
2,000 |
2024/2/5 |
1,983 |
1,995 |
1,945 |
1,960 |
-2.00% |
5,700 |
2024/2/2 |
1,949 |
2,000 |
1,946 |
2,000 |
+3.47% |
6,600 |
2024/2/1 |
1,905 |
1,933 |
1,905 |
1,933 |
+1.10% |
1,500 |
2024/1/31 |
1,905 |
1,915 |
1,900 |
1,912 |
+0.37% |
500 |
2024/1/30 |
1,950 |
1,950 |
1,905 |
1,905 |
-1.55% |
2,200 |
2024/1/29 |
1,950 |
1,950 |
1,935 |
1,935 |
+0.78% |
1,700 |
2024/1/26 |
1,914 |
1,943 |
1,863 |
1,920 |
+0.37% |
6,900 |
2024/1/25 |
1,920 |
1,925 |
1,913 |
1,913 |
+0.00% |
5,900 |
2024/1/24 |
1,902 |
1,913 |
1,883 |
1,913 |
+0.31% |
4,500 |
2024/1/23 |
1,897 |
1,911 |
1,887 |
1,907 |
+1.82% |
3,500 |
2024/1/22 |
1,860 |
1,884 |
1,860 |
1,873 |
+0.92% |
1,700 |
2024/1/19 |
1,898 |
1,898 |
1,853 |
1,856 |
-2.16% |
3,000 |
2024/1/18 |
1,898 |
1,898 |
1,864 |
1,897 |
+0.90% |
2,000 |
2024/1/17 |
1,815 |
1,897 |
1,815 |
1,880 |
+4.39% |
5,300 |
2024/1/16 |
1,800 |
1,801 |
1,800 |
1,801 |
+0.06% |
300 |
2024/1/15 |
1,799 |
1,800 |
1,799 |
1,800 |
+0.06% |
400 |
2024/1/12 |
1,801 |
1,808 |
1,795 |
1,799 |
-0.11% |
1,100 |
2024/1/11 |
1,799 |
1,810 |
1,791 |
1,801 |
-2.07% |
3,500 |
2024/1/10 |
1,839 |
1,839 |
1,839 |
1,839 |
+0.66% |
400 |
2024/1/9 |
1,827 |
1,850 |
1,810 |
1,827 |
+0.05% |
1,800 |
2024/1/5 |
1,850 |
1,850 |
1,826 |
1,826 |
-1.24% |
700 |
2024/1/4 |
1,848 |
1,849 |
1,846 |
1,849 |
+0.05% |
7,400 |
2023/12/29 |
1,849 |
1,849 |
1,848 |
1,848 |
+0.00% |
200 |
2023/12/28 |
1,850 |
1,850 |
1,848 |
1,848 |
+0.93% |
1,300 |
2023/12/27 |
1,834 |
1,838 |
1,831 |
1,831 |
+0.55% |
5,800 |
2023/12/26 |
1,820 |
1,825 |
1,820 |
1,821 |
+0.05% |
500 |
2023/12/25 |
1,822 |
1,834 |
1,805 |
1,820 |
-0.11% |
5,200 |
2023/12/22 |
1,830 |
1,832 |
1,810 |
1,822 |
+0.11% |
3,000 |
2023/12/21 |
1,796 |
1,820 |
1,796 |
1,820 |
+1.34% |
900 |
2023/12/20 |
1,798 |
1,799 |
1,777 |
1,796 |
+0.50% |
1,200 |
2023/12/19 |
1,790 |
1,790 |
1,786 |
1,787 |
-0.28% |
1,200 |
2023/12/18 |
1,792 |
1,792 |
1,792 |
1,792 |
+0.00% |
100 |
2023/12/15 |
1,775 |
1,793 |
1,774 |
1,792 |
-0.33% |
1,400 |
2023/12/14 |
1,801 |
1,801 |
1,780 |
1,798 |
-0.28% |
400 |
2023/12/13 |
1,803 |
1,803 |
1,803 |
1,803 |
+0.00% |
300 |
2023/12/12 |
1,772 |
1,803 |
1,772 |
1,803 |
+1.75% |
1,300 |
2023/12/11 |
1,819 |
1,819 |
1,753 |
1,772 |
-0.17% |
10,800 |
2023/12/8 |
1,775 |
1,790 |
1,752 |
1,775 |
+0.00% |
3,100 |
2023/12/7 |
1,770 |
1,775 |
1,766 |
1,775 |
+0.00% |
1,200 |
2023/12/6 |
1,775 |
1,775 |
1,700 |
1,775 |
-0.78% |
3,200 |
2023/12/5 |
1,775 |
1,789 |
1,767 |
1,789 |
+0.79% |
1,900 |
2023/12/4 |
1,746 |
1,780 |
1,746 |
1,775 |
+1.54% |
1,500 |
2023/12/1 |
1,758 |
1,758 |
1,668 |
1,748 |
+0.00% |
3,200 |
2023/11/30 |
1,747 |
1,760 |
1,747 |
1,748 |
-0.68% |
1,400 |
2023/11/29 |
1,764 |
1,769 |
1,744 |
1,760 |
-0.23% |
1,000 |
2023/11/28 |
1,789 |
1,789 |
1,751 |
1,764 |
-0.62% |
2,600 |
2023/11/27 |
1,777 |
1,777 |
1,761 |
1,775 |
+0.97% |
4,100 |
2023/11/24 |
1,740 |
1,758 |
1,740 |
1,758 |
+1.09% |
3,000 |
2023/11/22 |
1,735 |
1,739 |
1,723 |
1,739 |
+0.23% |
3,000 |
2023/11/21 |
1,731 |
1,743 |
1,722 |
1,735 |
+0.35% |
800 |
2023/11/20 |
1,685 |
1,729 |
1,680 |
1,729 |
+2.01% |
1,700 |
2023/11/17 |
1,680 |
1,695 |
1,670 |
1,695 |
+0.77% |
1,700 |
2023/11/16 |
1,685 |
1,685 |
1,682 |
1,682 |
-0.18% |
500 |
2023/11/15 |
1,685 |
1,685 |
1,681 |
1,685 |
-0.12% |
300 |
2023/11/14 |
1,686 |
1,687 |
1,686 |
1,687 |
-1.63% |
500 |
2023/11/13 |
1,718 |
1,718 |
1,715 |
1,715 |
+1.48% |
300 |
2023/11/10 |
1,690 |
1,690 |
1,690 |
1,690 |
-0.59% |
200 |
2023/11/9 |
1,682 |
1,700 |
1,682 |
1,700 |
-0.87% |
900 |
2023/11/7 |
1,715 |
1,715 |
1,715 |
1,715 |
+0.00% |
1,000 |
2023/11/6 |
1,730 |
1,730 |
1,688 |
1,715 |
-0.35% |
3,300 |
2023/11/2 |
1,729 |
1,729 |
1,721 |
1,721 |
+1.24% |
600 |
2023/11/1 |
1,749 |
1,749 |
1,655 |
1,700 |
-1.90% |
4,300 |
2023/10/30 |
1,745 |
1,745 |
1,716 |
1,733 |
+1.64% |
1,900 |
2023/10/27 |
1,725 |
1,725 |
1,695 |
1,705 |
+0.29% |
900 |
2023/10/26 |
1,705 |
1,721 |
1,681 |
1,700 |
-0.87% |
1,600 |
2023/10/25 |
1,759 |
1,759 |
1,700 |
1,715 |
-0.23% |
4,500 |
2023/10/24 |
1,729 |
1,729 |
1,650 |
1,719 |
-0.58% |
6,200 |
2023/10/23 |
1,723 |
1,729 |
1,723 |
1,729 |
+0.35% |
2,900 |
2023/10/20 |
1,724 |
1,759 |
1,700 |
1,723 |
-0.12% |
3,900 |
2023/10/19 |
1,718 |
1,725 |
1,714 |
1,725 |
+0.41% |
600 |
2023/10/18 |
1,690 |
1,726 |
1,690 |
1,718 |
-0.58% |
600 |
2023/10/17 |
1,730 |
1,730 |
1,728 |
1,728 |
-0.52% |
1,000 |
2023/10/12 |
1,720 |
1,738 |
1,720 |
1,737 |
+1.70% |
600 |
|