日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
2,262 |
2,263 |
2,250 |
2,250 |
-0.13% |
700 |
2024/4/18 |
2,253 |
2,266 |
2,253 |
2,253 |
+0.09% |
500 |
2024/4/17 |
2,251 |
2,251 |
2,250 |
2,251 |
+0.00% |
700 |
2024/4/16 |
2,268 |
2,270 |
2,251 |
2,251 |
-0.92% |
600 |
2024/4/15 |
2,253 |
2,272 |
2,251 |
2,272 |
+0.49% |
500 |
2024/4/12 |
2,261 |
2,261 |
2,261 |
2,261 |
+0.40% |
100 |
2024/4/11 |
2,252 |
2,272 |
2,251 |
2,252 |
-1.44% |
700 |
2024/4/10 |
2,264 |
2,285 |
2,255 |
2,285 |
+0.93% |
800 |
2024/4/9 |
2,280 |
2,280 |
2,264 |
2,264 |
-0.88% |
900 |
2024/4/8 |
2,277 |
2,284 |
2,277 |
2,284 |
+0.40% |
700 |
2024/4/5 |
2,275 |
2,298 |
2,275 |
2,275 |
-1.00% |
400 |
2024/4/4 |
2,279 |
2,298 |
2,275 |
2,298 |
+0.83% |
600 |
2024/4/3 |
2,276 |
2,279 |
2,276 |
2,279 |
-0.04% |
400 |
2024/4/2 |
2,290 |
2,310 |
2,280 |
2,280 |
+0.00% |
600 |
2024/4/1 |
2,300 |
2,300 |
2,280 |
2,280 |
-1.00% |
1,000 |
2024/3/29 |
2,285 |
2,303 |
2,285 |
2,303 |
+1.19% |
500 |
2024/3/28 |
2,276 |
2,308 |
2,266 |
2,276 |
-4.77% |
3,800 |
2024/3/27 |
2,375 |
2,390 |
2,360 |
2,390 |
+0.46% |
2,400 |
2024/3/26 |
2,387 |
2,387 |
2,353 |
2,379 |
-0.34% |
1,000 |
2024/3/25 |
2,350 |
2,397 |
2,344 |
2,387 |
+1.83% |
1,500 |
2024/3/22 |
2,328 |
2,345 |
2,328 |
2,344 |
+0.69% |
1,200 |
2024/3/21 |
2,328 |
2,335 |
2,328 |
2,328 |
+0.00% |
1,900 |
2024/3/19 |
2,322 |
2,330 |
2,322 |
2,328 |
+0.00% |
1,200 |
2024/3/18 |
2,318 |
2,328 |
2,318 |
2,328 |
+0.52% |
1,000 |
2024/3/15 |
2,312 |
2,316 |
2,307 |
2,316 |
+0.00% |
700 |
2024/3/14 |
2,316 |
2,316 |
2,316 |
2,316 |
-0.04% |
300 |
2024/3/13 |
2,301 |
2,317 |
2,301 |
2,317 |
+0.74% |
700 |
2024/3/12 |
2,302 |
2,310 |
2,299 |
2,300 |
-0.09% |
700 |
2024/3/11 |
2,300 |
2,308 |
2,300 |
2,302 |
+0.09% |
2,200 |
2024/3/8 |
2,309 |
2,310 |
2,300 |
2,300 |
+0.00% |
800 |
2024/3/7 |
2,300 |
2,300 |
2,298 |
2,300 |
+0.00% |
300 |
2024/3/6 |
2,308 |
2,308 |
2,300 |
2,300 |
-0.35% |
700 |
2024/3/5 |
2,300 |
2,319 |
2,290 |
2,308 |
+0.35% |
800 |
2024/3/4 |
2,318 |
2,318 |
2,287 |
2,300 |
+0.00% |
1,100 |
2024/3/1 |
2,282 |
2,305 |
2,282 |
2,300 |
+0.66% |
1,200 |
2024/2/29 |
2,299 |
2,300 |
2,282 |
2,285 |
-0.22% |
900 |
2024/2/28 |
2,300 |
2,300 |
2,282 |
2,290 |
-0.43% |
800 |
2024/2/27 |
2,298 |
2,300 |
2,298 |
2,300 |
+0.83% |
500 |
2024/2/26 |
2,290 |
2,300 |
2,281 |
2,281 |
-0.31% |
1,900 |
2024/2/22 |
2,287 |
2,288 |
2,270 |
2,288 |
+0.39% |
700 |
2024/2/21 |
2,279 |
2,279 |
2,269 |
2,279 |
+0.00% |
700 |
2024/2/20 |
2,284 |
2,289 |
2,263 |
2,279 |
-0.04% |
1,600 |
2024/2/19 |
2,270 |
2,280 |
2,259 |
2,280 |
+0.04% |
800 |
2024/2/16 |
2,253 |
2,279 |
2,253 |
2,279 |
+1.15% |
300 |
2024/2/15 |
2,257 |
2,257 |
2,253 |
2,253 |
-0.18% |
200 |
2024/2/14 |
2,278 |
2,280 |
2,257 |
2,257 |
-0.92% |
1,200 |
2024/2/13 |
2,252 |
2,278 |
2,252 |
2,278 |
+1.15% |
1,200 |
2024/2/9 |
2,255 |
2,270 |
2,252 |
2,252 |
-0.79% |
1,300 |
2024/2/8 |
2,262 |
2,270 |
2,260 |
2,270 |
-0.44% |
800 |
2024/2/7 |
2,279 |
2,282 |
2,261 |
2,280 |
+1.11% |
1,000 |
2024/2/6 |
2,244 |
2,273 |
2,244 |
2,255 |
-1.05% |
2,200 |
2024/2/5 |
2,255 |
2,279 |
2,255 |
2,279 |
+0.71% |
1,500 |
2024/2/2 |
2,258 |
2,270 |
2,258 |
2,263 |
+0.27% |
1,000 |
2024/2/1 |
2,244 |
2,257 |
2,241 |
2,257 |
+0.58% |
700 |
2024/1/31 |
2,244 |
2,244 |
2,244 |
2,244 |
+0.04% |
100 |
2024/1/30 |
2,254 |
2,254 |
2,243 |
2,243 |
-0.49% |
600 |
2024/1/29 |
2,248 |
2,254 |
2,248 |
2,254 |
+0.45% |
600 |
2024/1/26 |
2,254 |
2,255 |
2,244 |
2,244 |
-0.44% |
900 |
2024/1/25 |
2,254 |
2,254 |
2,254 |
2,254 |
+0.27% |
400 |
2024/1/24 |
2,245 |
2,248 |
2,245 |
2,248 |
+0.31% |
200 |
2024/1/23 |
2,241 |
2,254 |
2,241 |
2,241 |
+0.00% |
500 |
2024/1/22 |
2,254 |
2,254 |
2,241 |
2,241 |
-0.58% |
700 |
2024/1/19 |
2,235 |
2,254 |
2,235 |
2,254 |
+0.94% |
500 |
2024/1/18 |
2,250 |
2,250 |
2,233 |
2,233 |
-0.22% |
500 |
2024/1/17 |
2,240 |
2,245 |
2,238 |
2,238 |
-0.09% |
800 |
2024/1/16 |
2,243 |
2,245 |
2,240 |
2,240 |
-0.13% |
1,000 |
2024/1/15 |
2,231 |
2,243 |
2,231 |
2,243 |
+0.58% |
500 |
2024/1/12 |
2,240 |
2,240 |
2,230 |
2,230 |
-0.36% |
700 |
2024/1/11 |
2,234 |
2,238 |
2,225 |
2,238 |
+0.00% |
2,000 |
2024/1/10 |
2,230 |
2,238 |
2,230 |
2,238 |
-0.27% |
700 |
2024/1/9 |
2,222 |
2,244 |
2,218 |
2,244 |
+0.99% |
1,800 |
2024/1/5 |
2,222 |
2,222 |
2,218 |
2,222 |
+0.05% |
1,200 |
2024/1/4 |
2,220 |
2,222 |
2,220 |
2,221 |
+0.18% |
800 |
2023/12/29 |
2,206 |
2,217 |
2,206 |
2,217 |
+0.05% |
500 |
2023/12/28 |
2,216 |
2,216 |
2,216 |
2,216 |
+0.00% |
400 |
2023/12/27 |
2,207 |
2,217 |
2,206 |
2,216 |
+0.41% |
900 |
2023/12/26 |
2,214 |
2,214 |
2,207 |
2,207 |
+0.05% |
800 |
2023/12/25 |
2,202 |
2,208 |
2,202 |
2,206 |
-0.27% |
2,500 |
2023/12/22 |
2,213 |
2,213 |
2,212 |
2,212 |
-0.05% |
800 |
2023/12/21 |
2,215 |
2,215 |
2,213 |
2,213 |
-0.05% |
1,300 |
2023/12/20 |
2,220 |
2,220 |
2,213 |
2,214 |
-0.27% |
900 |
2023/12/19 |
2,220 |
2,220 |
2,218 |
2,220 |
+0.05% |
600 |
2023/12/18 |
2,220 |
2,220 |
2,219 |
2,219 |
+0.00% |
400 |
2023/12/15 |
2,219 |
2,219 |
2,219 |
2,219 |
+0.00% |
100 |
2023/12/14 |
2,210 |
2,219 |
2,210 |
2,219 |
+0.41% |
1,100 |
2023/12/13 |
2,210 |
2,210 |
2,210 |
2,210 |
+0.05% |
300 |
2023/12/12 |
2,218 |
2,219 |
2,209 |
2,209 |
-0.05% |
500 |
2023/12/11 |
2,210 |
2,210 |
2,210 |
2,210 |
+0.00% |
200 |
2023/12/8 |
2,210 |
2,216 |
2,210 |
2,210 |
-0.45% |
500 |
2023/12/6 |
2,213 |
2,220 |
2,213 |
2,220 |
+0.14% |
200 |
2023/12/5 |
2,205 |
2,217 |
2,205 |
2,217 |
+0.45% |
600 |
2023/12/4 |
2,225 |
2,225 |
2,207 |
2,207 |
-0.18% |
500 |
2023/11/30 |
2,220 |
2,222 |
2,211 |
2,211 |
+0.00% |
500 |
2023/11/29 |
2,211 |
2,211 |
2,211 |
2,211 |
+0.00% |
100 |
2023/11/28 |
2,219 |
2,219 |
2,210 |
2,211 |
-0.36% |
400 |
2023/11/27 |
2,208 |
2,219 |
2,208 |
2,219 |
+0.18% |
600 |
2023/11/24 |
2,216 |
2,216 |
2,206 |
2,215 |
+0.18% |
1,000 |
2023/11/22 |
2,205 |
2,211 |
2,205 |
2,211 |
+0.32% |
200 |
2023/11/21 |
2,202 |
2,217 |
2,202 |
2,204 |
+0.14% |
500 |
2023/11/20 |
2,201 |
2,204 |
2,201 |
2,201 |
-1.03% |
1,700 |
2023/11/16 |
2,210 |
2,225 |
2,210 |
2,224 |
+0.63% |
1,600 |
2023/11/15 |
2,210 |
2,231 |
2,210 |
2,210 |
+0.00% |
2,900 |
2023/11/14 |
2,210 |
2,210 |
2,210 |
2,210 |
+0.05% |
200 |
2023/11/13 |
2,215 |
2,215 |
2,209 |
2,209 |
-0.27% |
400 |
2023/11/10 |
2,220 |
2,220 |
2,215 |
2,215 |
-0.85% |
400 |
2023/11/8 |
2,235 |
2,235 |
2,228 |
2,234 |
-0.04% |
600 |
2023/11/7 |
2,215 |
2,235 |
2,215 |
2,235 |
+0.90% |
800 |
2023/11/6 |
2,228 |
2,228 |
2,215 |
2,215 |
-0.63% |
300 |
2023/11/2 |
2,238 |
2,238 |
2,202 |
2,229 |
+0.72% |
6,100 |
2023/11/1 |
2,225 |
2,233 |
2,213 |
2,213 |
-0.67% |
1,000 |
2023/10/31 |
2,224 |
2,228 |
2,223 |
2,228 |
+0.18% |
500 |
2023/10/30 |
2,224 |
2,224 |
2,224 |
2,224 |
+0.00% |
100 |
2023/10/27 |
2,233 |
2,233 |
2,224 |
2,224 |
+0.00% |
200 |
2023/10/26 |
2,216 |
2,224 |
2,213 |
2,224 |
+0.68% |
1,000 |
2023/10/25 |
2,234 |
2,234 |
2,205 |
2,209 |
-1.69% |
1,200 |
2023/10/24 |
2,210 |
2,247 |
2,210 |
2,247 |
+1.40% |
300 |
2023/10/23 |
2,247 |
2,247 |
2,216 |
2,216 |
+0.27% |
500 |
2023/10/20 |
2,225 |
2,225 |
2,204 |
2,210 |
-0.67% |
1,400 |
2023/10/19 |
2,223 |
2,225 |
2,205 |
2,225 |
+0.09% |
2,400 |
2023/10/18 |
2,223 |
2,223 |
2,223 |
2,223 |
+0.14% |
200 |
2023/10/17 |
2,210 |
2,220 |
2,198 |
2,220 |
+0.95% |
1,400 |
2023/10/16 |
2,204 |
2,204 |
2,199 |
2,199 |
-0.95% |
800 |
2023/10/13 |
2,201 |
2,221 |
2,201 |
2,220 |
+0.82% |
2,300 |
|