日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
2,046 |
2,046 |
2,046 |
2,046 |
+0.29% |
200 |
2024/4/17 |
2,040 |
2,040 |
2,040 |
2,040 |
-1.35% |
200 |
2024/4/16 |
2,095 |
2,095 |
2,068 |
2,068 |
-1.99% |
200 |
2024/4/15 |
2,110 |
2,110 |
2,110 |
2,110 |
-0.42% |
100 |
2024/4/12 |
2,107 |
2,119 |
2,104 |
2,119 |
+0.90% |
900 |
2024/4/11 |
2,095 |
2,100 |
2,061 |
2,100 |
+2.69% |
1,000 |
2024/4/10 |
2,040 |
2,045 |
2,040 |
2,045 |
-0.24% |
300 |
2024/4/8 |
2,101 |
2,101 |
2,039 |
2,050 |
-0.10% |
800 |
2024/4/5 |
2,052 |
2,052 |
2,052 |
2,052 |
-0.48% |
400 |
2024/4/4 |
2,062 |
2,062 |
2,062 |
2,062 |
+0.00% |
300 |
2024/4/3 |
2,062 |
2,062 |
2,062 |
2,062 |
-0.34% |
100 |
2024/4/2 |
2,069 |
2,069 |
2,069 |
2,069 |
+0.39% |
100 |
2024/4/1 |
2,061 |
2,061 |
2,061 |
2,061 |
+0.44% |
100 |
2024/3/29 |
2,052 |
2,052 |
2,052 |
2,052 |
+0.00% |
200 |
2024/3/28 |
2,101 |
2,137 |
2,044 |
2,052 |
-4.56% |
1,200 |
2024/3/27 |
2,137 |
2,150 |
2,137 |
2,150 |
+0.61% |
1,100 |
2024/3/26 |
2,142 |
2,142 |
2,137 |
2,137 |
-0.14% |
400 |
2024/3/25 |
2,145 |
2,145 |
2,133 |
2,140 |
-0.14% |
600 |
2024/3/22 |
2,143 |
2,143 |
2,143 |
2,143 |
+0.00% |
100 |
2024/3/21 |
2,144 |
2,144 |
2,130 |
2,143 |
+0.14% |
1,200 |
2024/3/19 |
2,131 |
2,144 |
2,131 |
2,140 |
-0.33% |
400 |
2024/3/18 |
2,119 |
2,147 |
2,119 |
2,147 |
+1.90% |
600 |
2024/3/15 |
2,107 |
2,107 |
2,107 |
2,107 |
-1.86% |
100 |
2024/3/14 |
2,132 |
2,149 |
2,132 |
2,147 |
+0.42% |
600 |
2024/3/13 |
2,138 |
2,138 |
2,138 |
2,138 |
+1.76% |
100 |
2024/3/12 |
2,101 |
2,101 |
2,101 |
2,101 |
-1.32% |
300 |
2024/3/11 |
2,130 |
2,130 |
2,129 |
2,129 |
-0.70% |
300 |
2024/3/8 |
2,110 |
2,144 |
2,110 |
2,144 |
+1.23% |
400 |
2024/3/7 |
2,118 |
2,118 |
2,118 |
2,118 |
+0.28% |
100 |
2024/3/6 |
2,112 |
2,112 |
2,112 |
2,112 |
-0.14% |
100 |
2024/3/5 |
2,115 |
2,115 |
2,115 |
2,115 |
-0.42% |
200 |
2024/3/4 |
2,134 |
2,134 |
2,124 |
2,124 |
-0.23% |
500 |
2024/2/29 |
2,104 |
2,129 |
2,104 |
2,129 |
-1.02% |
500 |
2024/2/27 |
2,150 |
2,151 |
2,150 |
2,151 |
+0.61% |
600 |
2024/2/26 |
2,138 |
2,138 |
2,138 |
2,138 |
+0.00% |
100 |
2024/2/21 |
2,088 |
2,138 |
2,088 |
2,138 |
+2.49% |
200 |
2024/2/20 |
2,135 |
2,135 |
2,085 |
2,086 |
-0.86% |
400 |
2024/2/19 |
2,104 |
2,104 |
2,104 |
2,104 |
+1.15% |
100 |
2024/2/16 |
2,095 |
2,095 |
2,080 |
2,080 |
-2.30% |
1,200 |
2024/2/15 |
2,105 |
2,138 |
2,105 |
2,129 |
+1.24% |
300 |
2024/2/14 |
2,103 |
2,103 |
2,103 |
2,103 |
-0.05% |
100 |
2024/2/13 |
2,139 |
2,139 |
2,104 |
2,104 |
+0.10% |
300 |
2024/2/9 |
2,102 |
2,102 |
2,102 |
2,102 |
-0.61% |
500 |
2024/2/8 |
2,136 |
2,140 |
2,115 |
2,115 |
+0.14% |
800 |
2024/2/7 |
2,112 |
2,112 |
2,112 |
2,112 |
+0.05% |
100 |
2024/2/6 |
2,111 |
2,111 |
2,111 |
2,111 |
-0.85% |
200 |
2024/2/5 |
2,134 |
2,139 |
2,129 |
2,129 |
-0.23% |
400 |
2024/2/2 |
2,134 |
2,134 |
2,134 |
2,134 |
+0.19% |
100 |
2024/2/1 |
2,128 |
2,130 |
2,128 |
2,130 |
+0.09% |
300 |
2024/1/31 |
2,128 |
2,128 |
2,128 |
2,128 |
+0.00% |
300 |
2024/1/30 |
2,128 |
2,128 |
2,128 |
2,128 |
+1.09% |
100 |
2024/1/29 |
2,105 |
2,105 |
2,105 |
2,105 |
-1.17% |
100 |
2024/1/26 |
2,135 |
2,135 |
2,130 |
2,130 |
+1.19% |
300 |
2024/1/25 |
2,105 |
2,105 |
2,105 |
2,105 |
-1.41% |
500 |
2024/1/24 |
2,135 |
2,135 |
2,135 |
2,135 |
+0.05% |
100 |
2024/1/22 |
2,132 |
2,134 |
2,132 |
2,134 |
+1.28% |
300 |
2024/1/19 |
2,107 |
2,107 |
2,107 |
2,107 |
-1.08% |
100 |
2024/1/18 |
2,130 |
2,130 |
2,130 |
2,130 |
+0.00% |
100 |
2024/1/17 |
2,120 |
2,130 |
2,110 |
2,130 |
+0.95% |
400 |
2024/1/16 |
2,129 |
2,129 |
2,110 |
2,110 |
+0.00% |
200 |
2024/1/15 |
2,110 |
2,110 |
2,110 |
2,110 |
+0.00% |
100 |
2024/1/12 |
2,110 |
2,110 |
2,110 |
2,110 |
+0.00% |
300 |
2024/1/11 |
2,100 |
2,120 |
2,100 |
2,110 |
+0.48% |
700 |
2024/1/10 |
2,109 |
2,109 |
2,100 |
2,100 |
-0.43% |
300 |
2024/1/9 |
2,109 |
2,109 |
2,100 |
2,109 |
+0.00% |
800 |
2024/1/5 |
2,107 |
2,109 |
2,107 |
2,109 |
+0.43% |
300 |
2024/1/4 |
2,100 |
2,100 |
2,100 |
2,100 |
+0.00% |
200 |
2023/12/29 |
2,035 |
2,100 |
2,035 |
2,100 |
+3.40% |
600 |
2023/12/28 |
2,031 |
2,031 |
2,031 |
2,031 |
-1.88% |
100 |
2023/12/27 |
2,050 |
2,070 |
2,050 |
2,070 |
+0.98% |
1,400 |
2023/12/26 |
2,054 |
2,054 |
2,050 |
2,050 |
+0.89% |
500 |
2023/12/25 |
2,060 |
2,060 |
2,027 |
2,032 |
-1.84% |
900 |
2023/12/22 |
2,070 |
2,070 |
2,070 |
2,070 |
+0.00% |
100 |
2023/12/20 |
2,060 |
2,080 |
2,060 |
2,070 |
-0.34% |
500 |
2023/12/19 |
2,077 |
2,077 |
2,050 |
2,077 |
+0.83% |
300 |
2023/12/18 |
2,056 |
2,088 |
2,056 |
2,060 |
-1.90% |
400 |
2023/12/14 |
2,100 |
2,100 |
2,100 |
2,100 |
+0.00% |
100 |
2023/12/12 |
2,100 |
2,100 |
2,100 |
2,100 |
+0.00% |
400 |
2023/12/11 |
2,099 |
2,100 |
2,090 |
2,100 |
+0.24% |
1,000 |
2023/12/8 |
2,057 |
2,095 |
2,053 |
2,095 |
+2.20% |
600 |
2023/12/7 |
2,049 |
2,060 |
2,049 |
2,050 |
+0.39% |
700 |
2023/12/6 |
2,026 |
2,042 |
2,026 |
2,042 |
+0.74% |
400 |
2023/12/5 |
2,027 |
2,027 |
2,027 |
2,027 |
-1.12% |
200 |
2023/12/4 |
2,046 |
2,050 |
2,046 |
2,050 |
+1.23% |
300 |
2023/11/29 |
2,050 |
2,050 |
2,025 |
2,025 |
-0.05% |
200 |
2023/11/27 |
2,030 |
2,030 |
2,026 |
2,026 |
+0.20% |
200 |
2023/11/24 |
2,022 |
2,022 |
2,022 |
2,022 |
-0.39% |
200 |
2023/11/21 |
2,030 |
2,030 |
2,030 |
2,030 |
-1.22% |
200 |
2023/11/16 |
2,050 |
2,055 |
2,050 |
2,055 |
+0.74% |
600 |
2023/11/15 |
2,021 |
2,040 |
2,021 |
2,040 |
-0.73% |
300 |
2023/11/10 |
2,050 |
2,055 |
2,050 |
2,055 |
-0.53% |
200 |
2023/11/9 |
2,066 |
2,066 |
2,066 |
2,066 |
+1.72% |
100 |
2023/11/6 |
2,076 |
2,076 |
2,031 |
2,031 |
-2.21% |
200 |
2023/11/2 |
2,078 |
2,078 |
2,035 |
2,077 |
+2.32% |
400 |
2023/11/1 |
2,030 |
2,030 |
2,030 |
2,030 |
-0.98% |
100 |
2023/10/31 |
2,050 |
2,050 |
2,050 |
2,050 |
+1.08% |
100 |
2023/10/24 |
2,078 |
2,078 |
2,028 |
2,028 |
-0.59% |
300 |
2023/10/20 |
2,010 |
2,040 |
2,010 |
2,040 |
+1.49% |
200 |
2023/10/19 |
2,020 |
2,020 |
2,010 |
2,010 |
-0.50% |
600 |
2023/10/18 |
2,020 |
2,020 |
2,020 |
2,020 |
+0.00% |
100 |
2023/10/17 |
2,020 |
2,020 |
2,020 |
2,020 |
-0.39% |
100 |
2023/10/16 |
2,070 |
2,070 |
2,028 |
2,028 |
-1.07% |
600 |
2023/10/13 |
2,049 |
2,050 |
2,049 |
2,050 |
+0.10% |
600 |
2023/10/10 |
2,036 |
2,048 |
2,036 |
2,048 |
+0.59% |
200 |
2023/10/4 |
2,036 |
2,036 |
2,036 |
2,036 |
-1.83% |
500 |
2023/10/3 |
2,074 |
2,074 |
2,074 |
2,074 |
+1.57% |
200 |
2023/10/2 |
2,070 |
2,070 |
2,042 |
2,042 |
-1.83% |
200 |
2023/9/29 |
2,055 |
2,080 |
2,055 |
2,080 |
+2.16% |
300 |
2023/9/28 |
2,036 |
2,036 |
2,036 |
2,036 |
-2.30% |
100 |
2023/9/27 |
2,136 |
2,136 |
2,064 |
2,084 |
-2.16% |
1,200 |
2023/9/26 |
2,130 |
2,130 |
2,130 |
2,130 |
+0.00% |
600 |
2023/9/25 |
2,090 |
2,130 |
2,080 |
2,130 |
+1.91% |
700 |
2023/9/21 |
2,140 |
2,140 |
2,090 |
2,090 |
-0.24% |
600 |
2023/9/20 |
2,086 |
2,095 |
2,086 |
2,095 |
+1.60% |
400 |
2023/9/19 |
2,061 |
2,062 |
2,061 |
2,062 |
+0.19% |
200 |
2023/9/14 |
2,058 |
2,058 |
2,058 |
2,058 |
+0.00% |
200 |
2023/9/11 |
2,058 |
2,058 |
2,058 |
2,058 |
-0.34% |
100 |
2023/9/8 |
2,065 |
2,065 |
2,065 |
2,065 |
-1.43% |
100 |
2023/9/6 |
2,064 |
2,095 |
2,064 |
2,095 |
+0.05% |
500 |
2023/9/5 |
2,074 |
2,094 |
2,074 |
2,094 |
-0.05% |
400 |
2023/9/4 |
2,076 |
2,095 |
2,076 |
2,095 |
+2.15% |
300 |
2023/9/1 |
2,055 |
2,055 |
2,051 |
2,051 |
-0.19% |
200 |
2023/8/31 |
2,064 |
2,064 |
2,055 |
2,055 |
-0.39% |
500 |
|