日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/23 |
2,575 |
2,596 |
2,480 |
2,550 |
-0.70% |
21,500 |
2024/4/22 |
2,564 |
2,709 |
2,564 |
2,568 |
-1.95% |
18,000 |
2024/4/19 |
2,590 |
2,620 |
2,506 |
2,619 |
-0.04% |
11,600 |
2024/4/18 |
2,515 |
2,661 |
2,415 |
2,620 |
-13.67% |
44,000 |
2024/4/17 |
3,110 |
3,110 |
3,030 |
3,035 |
-1.46% |
13,000 |
2024/4/16 |
3,135 |
3,140 |
3,080 |
3,080 |
-1.28% |
12,400 |
2024/4/15 |
3,115 |
3,185 |
3,075 |
3,120 |
+0.16% |
18,800 |
2024/4/12 |
3,110 |
3,150 |
3,080 |
3,115 |
-0.16% |
16,300 |
2024/4/11 |
3,115 |
3,130 |
3,085 |
3,120 |
+0.00% |
7,500 |
2024/4/10 |
3,125 |
3,145 |
3,100 |
3,120 |
+0.00% |
8,600 |
2024/4/9 |
3,070 |
3,125 |
3,065 |
3,120 |
+2.30% |
8,000 |
2024/4/8 |
3,150 |
3,150 |
2,946 |
3,050 |
-3.33% |
17,300 |
2024/4/5 |
3,160 |
3,165 |
3,100 |
3,155 |
-0.16% |
11,000 |
2024/4/4 |
3,200 |
3,200 |
3,150 |
3,160 |
+0.16% |
6,800 |
2024/4/3 |
3,180 |
3,200 |
3,150 |
3,155 |
-1.71% |
13,000 |
2024/4/2 |
3,230 |
3,250 |
3,200 |
3,210 |
-0.16% |
14,400 |
2024/4/1 |
3,155 |
3,245 |
3,155 |
3,215 |
+2.23% |
17,300 |
2024/3/29 |
3,225 |
3,225 |
3,130 |
3,145 |
+0.80% |
13,400 |
2024/3/28 |
3,030 |
3,260 |
3,025 |
3,120 |
+3.31% |
23,400 |
2024/3/27 |
3,015 |
3,020 |
3,000 |
3,020 |
+0.33% |
2,900 |
2024/3/26 |
2,990 |
3,010 |
2,960 |
3,010 |
+0.33% |
2,400 |
2024/3/25 |
3,005 |
3,015 |
2,999 |
3,000 |
-0.17% |
3,900 |
2024/3/22 |
2,990 |
3,020 |
2,986 |
3,005 |
+0.50% |
6,200 |
2024/3/21 |
2,980 |
2,990 |
2,972 |
2,990 |
+0.17% |
5,000 |
2024/3/19 |
2,980 |
2,987 |
2,980 |
2,985 |
+0.17% |
500 |
2024/3/18 |
2,980 |
2,990 |
2,961 |
2,980 |
+1.02% |
1,000 |
2024/3/15 |
2,950 |
2,950 |
2,950 |
2,950 |
+0.00% |
100 |
2024/3/14 |
2,945 |
2,984 |
2,945 |
2,950 |
+0.27% |
4,300 |
2024/3/13 |
2,929 |
2,942 |
2,929 |
2,942 |
+0.62% |
1,800 |
2024/3/12 |
2,924 |
2,930 |
2,924 |
2,924 |
+0.00% |
800 |
2024/3/11 |
2,926 |
2,934 |
2,913 |
2,924 |
-0.31% |
3,000 |
2024/3/8 |
2,933 |
2,933 |
2,926 |
2,933 |
+0.03% |
2,500 |
2024/3/7 |
2,935 |
2,940 |
2,930 |
2,932 |
+0.10% |
900 |
2024/3/6 |
2,931 |
2,931 |
2,922 |
2,929 |
-0.07% |
3,900 |
2024/3/5 |
2,930 |
2,945 |
2,930 |
2,931 |
-0.07% |
4,200 |
2024/3/4 |
2,930 |
2,945 |
2,930 |
2,933 |
+0.10% |
500 |
2024/3/1 |
2,919 |
2,930 |
2,919 |
2,930 |
+0.38% |
900 |
2024/2/29 |
2,923 |
2,925 |
2,915 |
2,919 |
-0.14% |
2,500 |
2024/2/28 |
2,915 |
2,924 |
2,908 |
2,923 |
+0.10% |
1,200 |
2024/2/27 |
2,907 |
2,920 |
2,907 |
2,920 |
+0.00% |
400 |
2024/2/26 |
2,913 |
2,920 |
2,904 |
2,920 |
+0.45% |
3,200 |
2024/2/22 |
2,918 |
2,919 |
2,900 |
2,907 |
+0.21% |
2,200 |
2024/2/21 |
2,929 |
2,929 |
2,901 |
2,901 |
-1.43% |
1,100 |
2024/2/20 |
2,900 |
2,949 |
2,900 |
2,943 |
+1.83% |
2,600 |
2024/2/19 |
2,830 |
2,890 |
2,830 |
2,890 |
+2.12% |
400 |
2024/2/16 |
2,820 |
2,840 |
2,820 |
2,830 |
+0.43% |
400 |
2024/2/15 |
2,818 |
2,818 |
2,818 |
2,818 |
+0.07% |
200 |
2024/2/14 |
2,830 |
2,830 |
2,816 |
2,816 |
-0.39% |
900 |
2024/2/9 |
2,827 |
2,827 |
2,820 |
2,827 |
+0.32% |
600 |
2024/2/8 |
2,818 |
2,818 |
2,818 |
2,818 |
+0.21% |
400 |
2024/2/7 |
2,829 |
2,829 |
2,811 |
2,812 |
+0.04% |
400 |
2024/2/6 |
2,830 |
2,830 |
2,811 |
2,811 |
-0.25% |
1,000 |
2024/2/5 |
2,798 |
2,818 |
2,798 |
2,818 |
-0.35% |
700 |
2024/2/2 |
2,828 |
2,828 |
2,805 |
2,828 |
+1.25% |
500 |
2024/2/1 |
2,802 |
2,829 |
2,793 |
2,793 |
-0.32% |
1,100 |
2024/1/31 |
2,801 |
2,802 |
2,800 |
2,802 |
-0.14% |
500 |
2024/1/30 |
2,806 |
2,806 |
2,806 |
2,806 |
-1.09% |
100 |
2024/1/29 |
2,809 |
2,840 |
2,809 |
2,837 |
+2.01% |
1,000 |
2024/1/26 |
2,810 |
2,850 |
2,781 |
2,781 |
-1.03% |
900 |
2024/1/25 |
2,800 |
2,810 |
2,800 |
2,810 |
+0.32% |
700 |
2024/1/24 |
2,801 |
2,815 |
2,800 |
2,801 |
+0.14% |
1,400 |
2024/1/23 |
2,797 |
2,797 |
2,797 |
2,797 |
+0.00% |
100 |
2024/1/22 |
2,798 |
2,798 |
2,731 |
2,797 |
+0.07% |
600 |
2024/1/19 |
2,795 |
2,795 |
2,795 |
2,795 |
+0.22% |
100 |
2024/1/18 |
2,789 |
2,789 |
2,789 |
2,789 |
+1.75% |
100 |
2024/1/17 |
2,789 |
2,789 |
2,741 |
2,741 |
-0.22% |
400 |
2024/1/16 |
2,745 |
2,747 |
2,745 |
2,747 |
+0.07% |
400 |
2024/1/15 |
2,744 |
2,797 |
2,744 |
2,745 |
-2.00% |
1,600 |
2024/1/12 |
2,800 |
2,801 |
2,600 |
2,801 |
+1.27% |
3,300 |
2024/1/11 |
2,750 |
2,766 |
2,750 |
2,766 |
+2.22% |
2,600 |
2024/1/10 |
2,700 |
2,709 |
2,700 |
2,706 |
+2.11% |
1,900 |
2024/1/9 |
2,650 |
2,650 |
2,642 |
2,650 |
+0.91% |
1,400 |
2024/1/5 |
2,600 |
2,626 |
2,600 |
2,626 |
+1.04% |
2,400 |
2024/1/4 |
2,578 |
2,600 |
2,566 |
2,599 |
+2.12% |
1,300 |
2023/12/29 |
2,536 |
2,545 |
2,536 |
2,545 |
+0.47% |
300 |
2023/12/28 |
2,573 |
2,573 |
2,533 |
2,533 |
+0.40% |
200 |
2023/12/27 |
2,529 |
2,529 |
2,521 |
2,523 |
-0.20% |
1,200 |
2023/12/26 |
2,537 |
2,537 |
2,528 |
2,528 |
+0.04% |
1,100 |
2023/12/25 |
2,527 |
2,527 |
2,527 |
2,527 |
-0.32% |
200 |
2023/12/22 |
2,535 |
2,535 |
2,535 |
2,535 |
+0.36% |
200 |
2023/12/21 |
2,598 |
2,598 |
2,523 |
2,526 |
-1.33% |
900 |
2023/12/20 |
2,560 |
2,560 |
2,560 |
2,560 |
+0.00% |
100 |
2023/12/19 |
2,552 |
2,560 |
2,552 |
2,560 |
+0.59% |
400 |
2023/12/18 |
2,550 |
2,550 |
2,545 |
2,545 |
+0.16% |
800 |
2023/12/15 |
2,517 |
2,541 |
2,517 |
2,541 |
+0.08% |
1,300 |
2023/12/14 |
2,518 |
2,539 |
2,518 |
2,539 |
-0.31% |
300 |
2023/12/13 |
2,517 |
2,547 |
2,517 |
2,547 |
+0.35% |
200 |
2023/12/12 |
2,537 |
2,538 |
2,537 |
2,538 |
+0.04% |
400 |
2023/12/11 |
2,536 |
2,537 |
2,536 |
2,537 |
+0.87% |
400 |
2023/12/8 |
2,515 |
2,515 |
2,515 |
2,515 |
-0.20% |
200 |
2023/12/7 |
2,520 |
2,520 |
2,520 |
2,520 |
-0.08% |
100 |
2023/12/6 |
2,517 |
2,538 |
2,517 |
2,522 |
-0.20% |
1,300 |
2023/12/5 |
2,521 |
2,530 |
2,521 |
2,527 |
+0.28% |
500 |
2023/12/4 |
2,520 |
2,520 |
2,520 |
2,520 |
+0.20% |
600 |
2023/12/1 |
2,558 |
2,559 |
2,515 |
2,515 |
-0.98% |
1,700 |
2023/11/30 |
2,530 |
2,540 |
2,530 |
2,540 |
+0.36% |
600 |
2023/11/29 |
2,531 |
2,531 |
2,531 |
2,531 |
+0.04% |
300 |
2023/11/28 |
2,530 |
2,530 |
2,530 |
2,530 |
+0.60% |
400 |
2023/11/27 |
2,525 |
2,550 |
2,497 |
2,515 |
-0.59% |
1,700 |
2023/11/24 |
2,530 |
2,535 |
2,493 |
2,530 |
+0.00% |
3,700 |
2023/11/22 |
2,530 |
2,530 |
2,530 |
2,530 |
+0.40% |
200 |
2023/11/21 |
2,530 |
2,530 |
2,510 |
2,520 |
-0.40% |
800 |
2023/11/20 |
2,530 |
2,530 |
2,530 |
2,530 |
+0.40% |
300 |
2023/11/17 |
2,509 |
2,530 |
2,509 |
2,520 |
+1.00% |
1,300 |
2023/11/16 |
2,505 |
2,505 |
2,495 |
2,495 |
-0.20% |
300 |
2023/11/15 |
2,469 |
2,500 |
2,469 |
2,500 |
+0.00% |
1,200 |
2023/11/14 |
2,500 |
2,550 |
2,500 |
2,500 |
+0.00% |
800 |
2023/11/13 |
2,499 |
2,500 |
2,483 |
2,500 |
-0.40% |
600 |
2023/11/10 |
2,513 |
2,513 |
2,510 |
2,510 |
-0.12% |
800 |
2023/11/8 |
2,502 |
2,513 |
2,496 |
2,513 |
+0.44% |
600 |
2023/11/7 |
2,500 |
2,543 |
2,500 |
2,502 |
-0.71% |
600 |
2023/11/6 |
2,501 |
2,520 |
2,501 |
2,520 |
-0.98% |
500 |
2023/11/2 |
2,525 |
2,545 |
2,485 |
2,545 |
-0.16% |
500 |
2023/11/1 |
2,549 |
2,549 |
2,549 |
2,549 |
+1.96% |
200 |
2023/10/31 |
2,500 |
2,500 |
2,495 |
2,500 |
+0.20% |
400 |
2023/10/30 |
2,500 |
2,500 |
2,495 |
2,495 |
-0.20% |
800 |
2023/10/27 |
2,500 |
2,500 |
2,500 |
2,500 |
+0.00% |
100 |
2023/10/26 |
2,500 |
2,500 |
2,500 |
2,500 |
+0.00% |
200 |
2023/10/25 |
2,499 |
2,500 |
2,483 |
2,500 |
+0.04% |
300 |
2023/10/24 |
2,499 |
2,499 |
2,499 |
2,499 |
-1.81% |
100 |
2023/10/23 |
2,484 |
2,548 |
2,484 |
2,545 |
+2.99% |
700 |
2023/10/20 |
2,500 |
2,500 |
2,471 |
2,471 |
-3.06% |
300 |
2023/10/19 |
2,550 |
2,550 |
2,549 |
2,549 |
+2.00% |
200 |
|