日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
1,937 |
1,941 |
1,900 |
1,938 |
-0.10% |
8,400 |
2024/4/18 |
1,942 |
1,942 |
1,940 |
1,940 |
-0.51% |
700 |
2024/4/17 |
1,979 |
1,979 |
1,950 |
1,950 |
-0.81% |
1,300 |
2024/4/16 |
1,963 |
1,967 |
1,963 |
1,966 |
+0.10% |
500 |
2024/4/15 |
1,967 |
1,967 |
1,964 |
1,964 |
-0.41% |
300 |
2024/4/12 |
1,976 |
1,976 |
1,972 |
1,972 |
-0.15% |
600 |
2024/4/11 |
1,975 |
1,975 |
1,975 |
1,975 |
-0.85% |
700 |
2024/4/10 |
1,998 |
1,998 |
1,992 |
1,992 |
-2.02% |
700 |
2024/4/9 |
2,011 |
2,033 |
2,011 |
2,033 |
+1.09% |
400 |
2024/4/8 |
1,973 |
2,018 |
1,973 |
2,011 |
+0.05% |
1,800 |
2024/4/5 |
1,970 |
2,010 |
1,970 |
2,010 |
+1.26% |
1,800 |
2024/4/4 |
1,986 |
1,992 |
1,985 |
1,985 |
-0.20% |
1,400 |
2024/4/3 |
1,981 |
2,032 |
1,974 |
1,989 |
+0.35% |
2,200 |
2024/4/2 |
2,000 |
2,000 |
1,982 |
1,982 |
-0.90% |
500 |
2024/4/1 |
2,010 |
2,010 |
2,000 |
2,000 |
-0.50% |
600 |
2024/3/29 |
2,001 |
2,010 |
2,001 |
2,010 |
+2.50% |
900 |
2024/3/28 |
1,956 |
1,989 |
1,956 |
1,961 |
-0.46% |
500 |
2024/3/27 |
1,994 |
1,994 |
1,970 |
1,970 |
-1.20% |
200 |
2024/3/26 |
1,994 |
1,994 |
1,994 |
1,994 |
+0.35% |
400 |
2024/3/25 |
2,025 |
2,025 |
1,977 |
1,987 |
-1.88% |
1,900 |
2024/3/22 |
2,073 |
2,075 |
2,016 |
2,025 |
+0.95% |
4,900 |
2024/3/21 |
2,002 |
2,020 |
2,000 |
2,006 |
-0.45% |
1,400 |
2024/3/19 |
2,000 |
2,017 |
1,988 |
2,015 |
-1.42% |
3,600 |
2024/3/18 |
2,105 |
2,105 |
1,972 |
2,044 |
-3.72% |
14,400 |
2024/3/15 |
1,960 |
2,173 |
1,937 |
2,123 |
+7.06% |
12,500 |
2024/3/14 |
2,012 |
2,048 |
1,961 |
1,983 |
-1.44% |
2,600 |
2024/3/13 |
2,014 |
2,019 |
2,012 |
2,012 |
+0.10% |
1,500 |
2024/3/12 |
1,977 |
2,010 |
1,977 |
2,010 |
+1.67% |
2,100 |
2024/3/11 |
2,020 |
2,090 |
1,975 |
1,977 |
-1.64% |
7,100 |
2024/3/8 |
2,015 |
2,050 |
2,010 |
2,010 |
-0.20% |
2,000 |
2024/3/7 |
2,030 |
2,050 |
2,014 |
2,014 |
-0.05% |
1,000 |
2024/3/6 |
2,030 |
2,060 |
2,014 |
2,015 |
-0.74% |
1,200 |
2024/3/5 |
2,036 |
2,065 |
2,003 |
2,030 |
-0.98% |
1,200 |
2024/3/4 |
2,070 |
2,090 |
2,010 |
2,050 |
-1.35% |
1,800 |
2024/3/1 |
2,070 |
2,078 |
2,045 |
2,078 |
+0.39% |
1,600 |
2024/2/29 |
2,101 |
2,101 |
2,065 |
2,070 |
-1.19% |
700 |
2024/2/28 |
2,073 |
2,110 |
2,059 |
2,095 |
+0.38% |
2,500 |
2024/2/27 |
2,100 |
2,100 |
2,048 |
2,087 |
-0.38% |
4,300 |
2024/2/26 |
2,137 |
2,137 |
2,071 |
2,095 |
-2.15% |
4,900 |
2024/2/22 |
2,145 |
2,145 |
2,041 |
2,141 |
-0.19% |
2,400 |
2024/2/21 |
2,148 |
2,148 |
2,036 |
2,145 |
+0.05% |
1,800 |
2024/2/20 |
2,150 |
2,151 |
2,101 |
2,144 |
+0.70% |
3,000 |
2024/2/19 |
2,000 |
2,130 |
1,995 |
2,129 |
+6.45% |
7,400 |
2024/2/16 |
2,050 |
2,050 |
1,996 |
2,000 |
-1.96% |
4,000 |
2024/2/15 |
2,020 |
2,049 |
2,017 |
2,040 |
-1.45% |
6,100 |
2024/2/14 |
2,030 |
2,070 |
2,030 |
2,070 |
-0.34% |
1,300 |
2024/2/13 |
2,070 |
2,077 |
2,018 |
2,077 |
-0.24% |
5,400 |
2024/2/9 |
2,105 |
2,105 |
2,071 |
2,082 |
-0.86% |
1,200 |
2024/2/8 |
2,089 |
2,124 |
2,070 |
2,100 |
+1.50% |
1,800 |
2024/2/7 |
2,069 |
2,070 |
2,069 |
2,069 |
+0.00% |
1,400 |
2024/2/6 |
2,102 |
2,102 |
2,069 |
2,069 |
-1.57% |
900 |
2024/2/5 |
2,130 |
2,130 |
2,102 |
2,102 |
-1.31% |
1,400 |
2024/2/2 |
2,071 |
2,130 |
2,050 |
2,130 |
+2.85% |
2,400 |
2024/2/1 |
2,123 |
2,128 |
2,071 |
2,071 |
-2.50% |
2,100 |
2024/1/31 |
2,110 |
2,130 |
2,081 |
2,124 |
+0.81% |
2,200 |
2024/1/30 |
2,175 |
2,175 |
2,071 |
2,107 |
-2.86% |
6,000 |
2024/1/29 |
2,200 |
2,200 |
2,147 |
2,169 |
-1.41% |
3,800 |
2024/1/26 |
2,280 |
2,280 |
2,160 |
2,200 |
-3.30% |
7,300 |
2024/1/25 |
2,310 |
2,310 |
2,262 |
2,275 |
-2.11% |
3,700 |
2024/1/24 |
2,321 |
2,339 |
2,292 |
2,324 |
+0.13% |
6,400 |
2024/1/23 |
2,348 |
2,385 |
2,321 |
2,321 |
-1.15% |
4,500 |
2024/1/22 |
2,272 |
2,348 |
2,272 |
2,348 |
+3.21% |
6,300 |
2024/1/19 |
2,310 |
2,337 |
2,264 |
2,275 |
-1.13% |
8,000 |
2024/1/18 |
2,333 |
2,355 |
2,262 |
2,301 |
-0.95% |
12,200 |
2024/1/17 |
2,780 |
2,859 |
2,320 |
2,323 |
-16.26% |
58,300 |
2024/1/16 |
2,920 |
2,961 |
2,774 |
2,774 |
-4.44% |
24,300 |
2024/1/15 |
2,731 |
2,904 |
2,652 |
2,903 |
+6.34% |
53,100 |
2024/1/12 |
2,625 |
2,730 |
2,625 |
2,730 |
+4.00% |
15,700 |
2024/1/11 |
2,706 |
2,739 |
2,581 |
2,625 |
-2.99% |
22,200 |
2024/1/10 |
2,693 |
3,010 |
2,656 |
2,706 |
-0.88% |
115,700 |
2024/1/9 |
2,803 |
2,846 |
2,680 |
2,730 |
-3.94% |
36,500 |
2024/1/5 |
2,915 |
3,195 |
2,789 |
2,842 |
-4.15% |
106,400 |
2024/1/4 |
3,150 |
3,160 |
2,958 |
2,965 |
-13.56% |
168,900 |
2023/12/29 |
3,430 |
3,435 |
3,430 |
3,430 |
-16.95% |
52,100 |
2023/12/28 |
4,130 |
4,130 |
4,130 |
4,130 |
-19.49% |
6,400 |
2023/12/27 |
4,400 |
5,130 |
3,920 |
5,130 |
+15.93% |
571,500 |
2023/12/26 |
4,425 |
4,425 |
4,425 |
4,425 |
+18.79% |
15,600 |
2023/12/25 |
3,725 |
3,725 |
3,700 |
3,725 |
+23.14% |
21,000 |
2023/12/22 |
2,770 |
3,025 |
2,549 |
3,025 |
+19.94% |
233,000 |
2023/12/21 |
2,171 |
2,522 |
2,050 |
2,522 |
+24.73% |
137,100 |
2023/12/20 |
1,662 |
2,022 |
1,629 |
2,022 |
+24.66% |
18,800 |
2023/12/19 |
1,628 |
1,678 |
1,622 |
1,622 |
-3.45% |
1,000 |
2023/12/18 |
1,633 |
1,680 |
1,610 |
1,680 |
-4.16% |
2,600 |
2023/12/15 |
1,845 |
1,850 |
1,753 |
1,753 |
-5.75% |
4,600 |
2023/12/14 |
1,880 |
1,880 |
1,860 |
1,860 |
-3.12% |
1,200 |
2023/12/13 |
1,958 |
1,959 |
1,920 |
1,920 |
-1.99% |
1,300 |
2023/12/12 |
1,950 |
1,998 |
1,950 |
1,959 |
+0.98% |
2,100 |
2023/12/11 |
1,940 |
1,940 |
1,940 |
1,940 |
-1.02% |
100 |
2023/12/8 |
1,960 |
1,960 |
1,960 |
1,960 |
+1.19% |
300 |
2023/12/7 |
1,937 |
1,937 |
1,937 |
1,937 |
+0.00% |
200 |
2023/12/6 |
1,937 |
1,938 |
1,937 |
1,937 |
+0.00% |
1,300 |
2023/12/5 |
1,940 |
1,940 |
1,937 |
1,937 |
-0.21% |
500 |
2023/12/4 |
1,941 |
1,941 |
1,941 |
1,941 |
-0.21% |
100 |
2023/12/1 |
1,945 |
1,947 |
1,945 |
1,945 |
-1.67% |
700 |
2023/11/30 |
1,978 |
1,978 |
1,978 |
1,978 |
-1.10% |
200 |
2023/11/29 |
1,980 |
2,000 |
1,980 |
2,000 |
+0.45% |
700 |
2023/11/28 |
1,991 |
1,991 |
1,991 |
1,991 |
+0.00% |
300 |
2023/11/27 |
1,992 |
1,992 |
1,991 |
1,991 |
-0.05% |
300 |
2023/11/24 |
1,992 |
1,992 |
1,992 |
1,992 |
-0.40% |
100 |
2023/11/22 |
1,980 |
2,000 |
1,980 |
2,000 |
+1.27% |
600 |
2023/11/21 |
1,975 |
1,975 |
1,975 |
1,975 |
+0.00% |
300 |
2023/11/17 |
1,980 |
1,980 |
1,975 |
1,975 |
-2.28% |
1,100 |
2023/11/16 |
2,021 |
2,021 |
2,021 |
2,021 |
-0.93% |
400 |
2023/11/15 |
2,040 |
2,040 |
2,040 |
2,040 |
-0.97% |
100 |
2023/11/14 |
2,060 |
2,060 |
2,060 |
2,060 |
-0.43% |
100 |
2023/11/13 |
2,070 |
2,070 |
2,057 |
2,069 |
-0.39% |
1,400 |
2023/11/10 |
2,077 |
2,077 |
2,077 |
2,077 |
-1.28% |
200 |
2023/11/8 |
2,104 |
2,104 |
2,104 |
2,104 |
-2.32% |
100 |
2023/11/7 |
2,154 |
2,154 |
2,154 |
2,154 |
-1.64% |
200 |
2023/11/6 |
2,190 |
2,190 |
2,190 |
2,190 |
+4.78% |
100 |
2023/11/2 |
2,080 |
2,090 |
2,060 |
2,090 |
-0.57% |
500 |
2023/11/1 |
2,105 |
2,105 |
2,102 |
2,102 |
-0.61% |
600 |
2023/10/31 |
2,115 |
2,115 |
2,115 |
2,115 |
-2.80% |
100 |
2023/10/30 |
2,200 |
2,200 |
2,176 |
2,176 |
-1.09% |
300 |
2023/10/27 |
2,105 |
2,200 |
2,105 |
2,200 |
+4.46% |
300 |
2023/10/26 |
2,106 |
2,106 |
2,106 |
2,106 |
+0.05% |
800 |
2023/10/25 |
2,105 |
2,105 |
2,105 |
2,105 |
+0.14% |
100 |
2023/10/24 |
2,100 |
2,102 |
2,100 |
2,102 |
+0.10% |
500 |
2023/10/23 |
2,102 |
2,102 |
2,100 |
2,100 |
+0.00% |
400 |
2023/10/19 |
2,100 |
2,100 |
2,100 |
2,100 |
+0.00% |
100 |
2023/10/18 |
2,100 |
2,100 |
2,100 |
2,100 |
+0.19% |
200 |
2023/10/17 |
2,096 |
2,096 |
2,096 |
2,096 |
+0.05% |
100 |
2023/10/16 |
2,095 |
2,095 |
2,095 |
2,095 |
-0.48% |
100 |
|