日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
1,998 |
2,050 |
1,972 |
2,050 |
+0.49% |
1,800 |
2024/4/18 |
2,039 |
2,040 |
2,021 |
2,040 |
+0.39% |
600 |
2024/4/17 |
2,032 |
2,032 |
2,032 |
2,032 |
+0.30% |
100 |
2024/4/16 |
2,061 |
2,062 |
2,026 |
2,026 |
-2.69% |
1,000 |
2024/4/15 |
2,081 |
2,082 |
2,081 |
2,082 |
-0.62% |
200 |
2024/4/12 |
2,114 |
2,114 |
2,081 |
2,095 |
+0.19% |
300 |
2024/4/11 |
2,120 |
2,120 |
2,082 |
2,091 |
-1.41% |
1,200 |
2024/4/10 |
2,120 |
2,121 |
2,120 |
2,121 |
-0.14% |
300 |
2024/4/9 |
2,121 |
2,127 |
2,121 |
2,124 |
-1.67% |
500 |
2024/4/5 |
2,152 |
2,160 |
2,125 |
2,160 |
-1.23% |
900 |
2024/4/3 |
2,187 |
2,187 |
2,187 |
2,187 |
+0.00% |
100 |
2024/4/2 |
2,160 |
2,187 |
2,160 |
2,187 |
+1.63% |
700 |
2024/4/1 |
2,197 |
2,200 |
2,150 |
2,152 |
-5.57% |
1,400 |
2024/3/29 |
2,185 |
2,279 |
2,184 |
2,279 |
+3.97% |
2,300 |
2024/3/28 |
2,170 |
2,200 |
2,121 |
2,192 |
-9.42% |
4,200 |
2024/3/27 |
2,359 |
2,420 |
2,358 |
2,420 |
+2.59% |
3,200 |
2024/3/26 |
2,354 |
2,370 |
2,354 |
2,359 |
+0.21% |
1,600 |
2024/3/25 |
2,342 |
2,365 |
2,340 |
2,354 |
+0.09% |
1,600 |
2024/3/22 |
2,360 |
2,370 |
2,352 |
2,352 |
-0.55% |
1,000 |
2024/3/21 |
2,350 |
2,365 |
2,340 |
2,365 |
+0.64% |
1,300 |
2024/3/19 |
2,329 |
2,370 |
2,321 |
2,350 |
+0.00% |
1,200 |
2024/3/18 |
2,314 |
2,350 |
2,314 |
2,350 |
+1.56% |
1,400 |
2024/3/15 |
2,314 |
2,317 |
2,314 |
2,314 |
-0.13% |
400 |
2024/3/14 |
2,317 |
2,317 |
2,317 |
2,317 |
+0.00% |
100 |
2024/3/13 |
2,317 |
2,317 |
2,317 |
2,317 |
+0.00% |
400 |
2024/3/12 |
2,291 |
2,317 |
2,291 |
2,317 |
+0.74% |
600 |
2024/3/11 |
2,302 |
2,316 |
2,300 |
2,300 |
-0.09% |
800 |
2024/3/8 |
2,301 |
2,345 |
2,301 |
2,302 |
-1.41% |
400 |
2024/3/7 |
2,334 |
2,335 |
2,334 |
2,335 |
+1.08% |
300 |
2024/3/6 |
2,310 |
2,310 |
2,310 |
2,310 |
+0.43% |
100 |
2024/3/5 |
2,310 |
2,310 |
2,300 |
2,300 |
-0.30% |
400 |
2024/3/4 |
2,291 |
2,330 |
2,290 |
2,307 |
+0.70% |
900 |
2024/3/1 |
2,298 |
2,330 |
2,291 |
2,291 |
+0.17% |
800 |
2024/2/29 |
2,281 |
2,287 |
2,270 |
2,287 |
+0.22% |
600 |
2024/2/28 |
2,285 |
2,285 |
2,280 |
2,282 |
-0.13% |
700 |
2024/2/27 |
2,280 |
2,285 |
2,280 |
2,285 |
+0.66% |
300 |
2024/2/26 |
2,280 |
2,280 |
2,270 |
2,270 |
+0.00% |
200 |
2024/2/22 |
2,270 |
2,270 |
2,270 |
2,270 |
+0.00% |
200 |
2024/2/21 |
2,271 |
2,271 |
2,270 |
2,270 |
-0.04% |
300 |
2024/2/20 |
2,284 |
2,294 |
2,271 |
2,271 |
-1.13% |
400 |
2024/2/19 |
2,275 |
2,297 |
2,267 |
2,297 |
+0.92% |
500 |
2024/2/16 |
2,298 |
2,298 |
2,276 |
2,276 |
-0.09% |
400 |
2024/2/15 |
2,290 |
2,290 |
2,278 |
2,278 |
-0.09% |
800 |
2024/2/14 |
2,280 |
2,280 |
2,280 |
2,280 |
+0.00% |
500 |
2024/2/13 |
2,276 |
2,280 |
2,276 |
2,280 |
-0.83% |
700 |
2024/2/9 |
2,299 |
2,299 |
2,299 |
2,299 |
+0.00% |
200 |
2024/2/8 |
2,300 |
2,300 |
2,299 |
2,299 |
-0.04% |
200 |
2024/2/7 |
2,300 |
2,300 |
2,300 |
2,300 |
+0.83% |
200 |
2024/2/6 |
2,281 |
2,281 |
2,281 |
2,281 |
+0.44% |
100 |
2024/2/5 |
2,271 |
2,272 |
2,271 |
2,271 |
+0.00% |
300 |
2024/2/2 |
2,281 |
2,281 |
2,271 |
2,271 |
-0.44% |
200 |
2024/2/1 |
2,287 |
2,313 |
2,277 |
2,281 |
+0.22% |
500 |
2024/1/31 |
2,290 |
2,290 |
2,276 |
2,276 |
-0.61% |
200 |
2024/1/30 |
2,299 |
2,299 |
2,290 |
2,290 |
+0.84% |
200 |
2024/1/29 |
2,286 |
2,289 |
2,271 |
2,271 |
-0.26% |
900 |
2024/1/26 |
2,255 |
2,280 |
2,255 |
2,277 |
+0.98% |
400 |
2024/1/24 |
2,276 |
2,276 |
2,255 |
2,255 |
+0.00% |
500 |
2024/1/23 |
2,255 |
2,255 |
2,255 |
2,255 |
+0.18% |
200 |
2024/1/22 |
2,251 |
2,251 |
2,251 |
2,251 |
-0.04% |
100 |
2024/1/19 |
2,245 |
2,252 |
2,245 |
2,252 |
+0.09% |
200 |
2024/1/18 |
2,246 |
2,250 |
2,246 |
2,250 |
+0.18% |
300 |
2024/1/17 |
2,245 |
2,280 |
2,245 |
2,246 |
+0.04% |
700 |
2024/1/16 |
2,240 |
2,245 |
2,240 |
2,245 |
-0.66% |
300 |
2024/1/15 |
2,285 |
2,285 |
2,260 |
2,260 |
+1.12% |
400 |
2024/1/12 |
2,235 |
2,235 |
2,235 |
2,235 |
-0.04% |
400 |
2024/1/11 |
2,274 |
2,274 |
2,236 |
2,236 |
-0.18% |
300 |
2024/1/10 |
2,275 |
2,275 |
2,240 |
2,240 |
-0.88% |
400 |
2024/1/9 |
2,281 |
2,281 |
2,244 |
2,260 |
-0.09% |
600 |
2024/1/5 |
2,238 |
2,299 |
2,220 |
2,262 |
+1.07% |
800 |
2024/1/4 |
2,353 |
2,353 |
2,224 |
2,238 |
+1.59% |
1,600 |
2023/12/29 |
2,202 |
2,203 |
2,202 |
2,203 |
-0.14% |
200 |
2023/12/28 |
2,143 |
2,290 |
2,131 |
2,206 |
+3.18% |
1,800 |
2023/12/27 |
2,135 |
2,138 |
2,135 |
2,138 |
+0.00% |
600 |
2023/12/26 |
2,140 |
2,140 |
2,138 |
2,138 |
-0.09% |
300 |
2023/12/25 |
2,140 |
2,140 |
2,140 |
2,140 |
-0.74% |
200 |
2023/12/22 |
2,142 |
2,156 |
2,142 |
2,156 |
+0.28% |
500 |
2023/12/21 |
2,151 |
2,151 |
2,150 |
2,150 |
-0.05% |
500 |
2023/12/20 |
2,140 |
2,151 |
2,140 |
2,151 |
+0.47% |
200 |
2023/12/19 |
2,140 |
2,141 |
2,140 |
2,141 |
+0.05% |
500 |
2023/12/18 |
2,150 |
2,150 |
2,140 |
2,140 |
+0.00% |
800 |
2023/12/15 |
2,141 |
2,179 |
2,137 |
2,140 |
-2.01% |
1,200 |
2023/12/14 |
2,184 |
2,184 |
2,184 |
2,184 |
+2.06% |
100 |
2023/12/13 |
2,137 |
2,140 |
2,137 |
2,140 |
+0.14% |
200 |
2023/12/12 |
2,136 |
2,137 |
2,136 |
2,137 |
+0.09% |
300 |
2023/12/11 |
2,150 |
2,150 |
2,135 |
2,135 |
-0.70% |
500 |
2023/12/7 |
2,140 |
2,150 |
2,140 |
2,150 |
+0.47% |
300 |
2023/12/6 |
2,140 |
2,140 |
2,140 |
2,140 |
+0.33% |
100 |
2023/12/5 |
2,133 |
2,133 |
2,133 |
2,133 |
+0.05% |
200 |
2023/12/4 |
2,132 |
2,132 |
2,132 |
2,132 |
-0.98% |
300 |
2023/11/30 |
2,150 |
2,153 |
2,150 |
2,153 |
-1.28% |
300 |
2023/11/29 |
2,160 |
2,181 |
2,160 |
2,181 |
+0.97% |
400 |
2023/11/28 |
2,168 |
2,169 |
2,160 |
2,160 |
+0.00% |
800 |
2023/11/27 |
2,182 |
2,182 |
2,160 |
2,160 |
-1.50% |
800 |
2023/11/24 |
2,141 |
2,200 |
2,141 |
2,193 |
+1.53% |
800 |
2023/11/22 |
2,170 |
2,170 |
2,150 |
2,160 |
-0.92% |
400 |
2023/11/21 |
2,180 |
2,180 |
2,180 |
2,180 |
+0.00% |
500 |
2023/11/20 |
2,150 |
2,180 |
2,150 |
2,180 |
+1.40% |
900 |
2023/11/17 |
2,125 |
2,150 |
2,125 |
2,150 |
+1.18% |
600 |
2023/11/16 |
2,110 |
2,125 |
2,110 |
2,125 |
+0.24% |
500 |
2023/11/15 |
2,120 |
2,120 |
2,120 |
2,120 |
+0.00% |
200 |
2023/11/14 |
2,116 |
2,120 |
2,112 |
2,120 |
+0.19% |
700 |
2023/11/10 |
2,128 |
2,128 |
2,116 |
2,116 |
-0.05% |
200 |
2023/11/9 |
2,140 |
2,140 |
2,117 |
2,117 |
-0.52% |
1,100 |
2023/11/8 |
2,135 |
2,135 |
2,127 |
2,128 |
-0.14% |
500 |
2023/11/7 |
2,131 |
2,131 |
2,131 |
2,131 |
+0.52% |
100 |
2023/11/6 |
2,148 |
2,148 |
2,120 |
2,120 |
+0.33% |
700 |
2023/11/2 |
2,147 |
2,147 |
2,113 |
2,113 |
-0.19% |
200 |
2023/11/1 |
2,115 |
2,145 |
2,115 |
2,117 |
+0.28% |
400 |
2023/10/31 |
2,111 |
2,111 |
2,111 |
2,111 |
-0.52% |
200 |
2023/10/30 |
2,127 |
2,149 |
2,122 |
2,122 |
-0.24% |
1,100 |
2023/10/27 |
2,146 |
2,157 |
2,121 |
2,127 |
+1.48% |
500 |
2023/10/26 |
2,101 |
2,101 |
2,086 |
2,096 |
-0.24% |
300 |
2023/10/25 |
2,115 |
2,115 |
2,100 |
2,101 |
-1.08% |
300 |
2023/10/24 |
2,087 |
2,124 |
2,087 |
2,124 |
+1.82% |
400 |
2023/10/23 |
2,100 |
2,130 |
2,086 |
2,086 |
+0.14% |
500 |
2023/10/20 |
2,083 |
2,083 |
2,083 |
2,083 |
+0.00% |
100 |
2023/10/19 |
2,123 |
2,123 |
2,083 |
2,083 |
-0.53% |
200 |
2023/10/18 |
2,127 |
2,127 |
2,094 |
2,094 |
+0.48% |
400 |
2023/10/17 |
2,085 |
2,086 |
2,084 |
2,084 |
+0.19% |
400 |
2023/10/16 |
2,116 |
2,146 |
2,080 |
2,080 |
-3.79% |
1,400 |
2023/10/13 |
2,118 |
2,162 |
2,116 |
2,162 |
+1.93% |
400 |
2023/10/12 |
2,117 |
2,121 |
2,117 |
2,121 |
-1.85% |
300 |
2023/10/11 |
2,164 |
2,164 |
2,115 |
2,161 |
+2.22% |
500 |
|