日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
2,102 |
2,145 |
2,102 |
2,124 |
+3.16% |
13,600 |
2024/4/25 |
2,050 |
2,059 |
2,048 |
2,059 |
+1.43% |
6,400 |
2024/4/24 |
2,005 |
2,030 |
2,005 |
2,030 |
+1.91% |
6,400 |
2024/4/23 |
1,996 |
1,997 |
1,992 |
1,992 |
+0.45% |
1,700 |
2024/4/22 |
1,976 |
1,998 |
1,976 |
1,983 |
+0.35% |
2,100 |
2024/4/19 |
1,980 |
1,981 |
1,952 |
1,976 |
-0.20% |
4,600 |
2024/4/18 |
1,980 |
1,980 |
1,952 |
1,980 |
-0.30% |
4,100 |
2024/4/17 |
1,989 |
1,989 |
1,971 |
1,986 |
+1.12% |
1,600 |
2024/4/16 |
1,990 |
1,998 |
1,964 |
1,964 |
-1.31% |
1,400 |
2024/4/15 |
2,009 |
2,011 |
1,990 |
1,990 |
-1.00% |
4,000 |
2024/4/12 |
2,009 |
2,027 |
2,006 |
2,010 |
+0.05% |
4,400 |
2024/4/11 |
2,001 |
2,009 |
1,994 |
2,009 |
+0.50% |
1,900 |
2024/4/10 |
2,002 |
2,004 |
1,993 |
1,999 |
+0.10% |
800 |
2024/4/9 |
2,008 |
2,008 |
1,982 |
1,997 |
+0.30% |
1,100 |
2024/4/8 |
1,960 |
1,991 |
1,960 |
1,991 |
+1.58% |
3,900 |
2024/4/5 |
1,961 |
1,961 |
1,952 |
1,960 |
-0.10% |
2,000 |
2024/4/4 |
1,984 |
1,987 |
1,960 |
1,962 |
-0.81% |
3,000 |
2024/4/3 |
1,963 |
1,983 |
1,956 |
1,978 |
+0.76% |
5,700 |
2024/4/2 |
1,967 |
1,979 |
1,961 |
1,963 |
-0.36% |
1,900 |
2024/4/1 |
2,010 |
2,025 |
1,970 |
1,970 |
-1.84% |
2,900 |
2024/3/29 |
2,002 |
2,024 |
2,001 |
2,007 |
+0.25% |
1,500 |
2024/3/28 |
1,980 |
2,029 |
1,977 |
2,002 |
-2.82% |
5,200 |
2024/3/27 |
2,050 |
2,064 |
2,045 |
2,060 |
-0.29% |
4,100 |
2024/3/26 |
2,034 |
2,066 |
2,033 |
2,066 |
+1.08% |
8,400 |
2024/3/25 |
2,065 |
2,067 |
2,044 |
2,044 |
+0.54% |
8,500 |
2024/3/22 |
2,055 |
2,055 |
2,031 |
2,033 |
-1.07% |
6,400 |
2024/3/21 |
2,000 |
2,057 |
2,000 |
2,055 |
+3.27% |
13,700 |
2024/3/19 |
1,984 |
1,995 |
1,975 |
1,990 |
-0.20% |
7,200 |
2024/3/18 |
1,966 |
1,994 |
1,966 |
1,994 |
+1.94% |
9,400 |
2024/3/15 |
1,943 |
1,958 |
1,935 |
1,956 |
+0.77% |
11,500 |
2024/3/14 |
1,930 |
1,946 |
1,930 |
1,941 |
+0.05% |
10,300 |
2024/3/13 |
1,919 |
1,952 |
1,917 |
1,940 |
-2.46% |
81,000 |
2024/3/12 |
2,012 |
2,027 |
1,986 |
1,989 |
-1.14% |
11,100 |
2024/3/11 |
2,020 |
2,049 |
2,012 |
2,012 |
-3.27% |
5,800 |
2024/3/8 |
2,100 |
2,100 |
2,067 |
2,080 |
-0.95% |
3,900 |
2024/3/7 |
2,100 |
2,135 |
2,100 |
2,100 |
-1.87% |
3,000 |
2024/3/6 |
2,146 |
2,148 |
2,121 |
2,140 |
-3.60% |
3,200 |
2024/3/4 |
2,244 |
2,248 |
2,195 |
2,220 |
-1.07% |
2,400 |
2024/3/1 |
2,176 |
2,251 |
2,171 |
2,244 |
+1.31% |
5,300 |
2024/2/29 |
2,201 |
2,219 |
2,201 |
2,215 |
+0.68% |
700 |
2024/2/28 |
2,183 |
2,200 |
2,170 |
2,200 |
+0.87% |
1,600 |
2024/2/27 |
2,212 |
2,230 |
2,180 |
2,181 |
-3.07% |
4,400 |
2024/2/26 |
2,251 |
2,251 |
2,250 |
2,250 |
+0.00% |
1,200 |
2024/2/22 |
2,266 |
2,266 |
2,206 |
2,250 |
+0.63% |
1,900 |
2024/2/21 |
2,176 |
2,250 |
2,176 |
2,236 |
+3.18% |
6,500 |
2024/2/20 |
2,150 |
2,167 |
2,110 |
2,167 |
+0.65% |
4,100 |
2024/2/19 |
2,132 |
2,153 |
2,100 |
2,153 |
+1.03% |
7,800 |
2024/2/16 |
2,127 |
2,131 |
2,127 |
2,131 |
-1.80% |
400 |
2024/2/15 |
2,126 |
2,171 |
2,126 |
2,170 |
-0.09% |
700 |
2024/2/14 |
2,179 |
2,197 |
2,140 |
2,172 |
-0.64% |
2,000 |
2024/2/13 |
2,195 |
2,242 |
2,180 |
2,186 |
-2.63% |
2,100 |
2024/2/9 |
2,220 |
2,245 |
2,220 |
2,245 |
+0.00% |
1,300 |
2024/2/8 |
2,247 |
2,248 |
2,220 |
2,245 |
+0.00% |
1,100 |
2024/2/7 |
2,243 |
2,245 |
2,223 |
2,245 |
+0.09% |
1,000 |
2024/2/6 |
2,243 |
2,243 |
2,243 |
2,243 |
-0.18% |
200 |
2024/2/5 |
2,220 |
2,250 |
2,217 |
2,247 |
+0.99% |
2,300 |
2024/2/2 |
2,253 |
2,259 |
2,225 |
2,225 |
-1.24% |
1,500 |
2024/2/1 |
2,222 |
2,259 |
2,222 |
2,253 |
+1.40% |
900 |
2024/1/31 |
2,260 |
2,260 |
2,222 |
2,222 |
-1.24% |
400 |
2024/1/30 |
2,242 |
2,250 |
2,242 |
2,250 |
+0.18% |
1,100 |
2024/1/29 |
2,257 |
2,257 |
2,246 |
2,246 |
-0.49% |
1,400 |
2024/1/26 |
2,201 |
2,300 |
2,200 |
2,257 |
+2.45% |
4,400 |
2024/1/25 |
2,227 |
2,227 |
2,190 |
2,203 |
+0.18% |
3,700 |
2024/1/24 |
2,179 |
2,199 |
2,179 |
2,199 |
+1.15% |
3,900 |
2024/1/23 |
2,160 |
2,174 |
2,160 |
2,174 |
+1.64% |
1,500 |
2024/1/22 |
2,130 |
2,145 |
2,129 |
2,139 |
+0.47% |
1,300 |
2024/1/19 |
2,142 |
2,147 |
2,129 |
2,129 |
-0.61% |
3,200 |
2024/1/18 |
2,131 |
2,145 |
2,130 |
2,142 |
-0.19% |
1,300 |
2024/1/17 |
2,164 |
2,182 |
2,136 |
2,146 |
-0.83% |
3,600 |
2024/1/16 |
2,174 |
2,184 |
2,151 |
2,164 |
-0.55% |
5,600 |
2024/1/15 |
2,160 |
2,178 |
2,160 |
2,176 |
+0.88% |
1,700 |
2024/1/12 |
2,117 |
2,171 |
2,117 |
2,157 |
+1.89% |
5,000 |
2024/1/11 |
2,118 |
2,130 |
2,101 |
2,117 |
-0.05% |
3,100 |
2024/1/10 |
2,150 |
2,159 |
2,116 |
2,118 |
-1.49% |
4,200 |
2024/1/9 |
2,109 |
2,150 |
2,101 |
2,150 |
+3.27% |
7,000 |
2024/1/5 |
2,080 |
2,111 |
2,080 |
2,082 |
+0.10% |
1,600 |
2024/1/4 |
2,030 |
2,130 |
2,030 |
2,080 |
+2.92% |
7,700 |
2023/12/29 |
2,019 |
2,039 |
2,016 |
2,021 |
+0.65% |
1,200 |
2023/12/28 |
1,991 |
2,008 |
1,991 |
2,008 |
+0.50% |
2,100 |
2023/12/27 |
1,953 |
2,010 |
1,953 |
1,998 |
+1.37% |
3,900 |
2023/12/26 |
1,988 |
1,988 |
1,971 |
1,971 |
+0.61% |
3,200 |
2023/12/25 |
1,997 |
2,000 |
1,905 |
1,959 |
-1.56% |
6,600 |
2023/12/22 |
1,990 |
1,990 |
1,981 |
1,990 |
+0.51% |
2,700 |
2023/12/21 |
1,985 |
1,985 |
1,980 |
1,980 |
-0.20% |
1,800 |
2023/12/20 |
1,995 |
1,995 |
1,971 |
1,984 |
-0.85% |
1,700 |
2023/12/19 |
1,993 |
2,001 |
1,993 |
2,001 |
+0.45% |
800 |
2023/12/18 |
2,001 |
2,001 |
1,992 |
1,992 |
-0.50% |
700 |
2023/12/15 |
2,005 |
2,015 |
1,995 |
2,002 |
-0.30% |
2,500 |
2023/12/14 |
2,011 |
2,014 |
2,004 |
2,008 |
-0.35% |
2,500 |
2023/12/13 |
2,035 |
2,035 |
2,015 |
2,015 |
-0.64% |
900 |
2023/12/12 |
2,036 |
2,036 |
2,018 |
2,028 |
-0.10% |
800 |
2023/12/11 |
2,026 |
2,030 |
2,024 |
2,030 |
+0.20% |
800 |
2023/12/8 |
2,035 |
2,035 |
2,026 |
2,026 |
-0.44% |
2,500 |
2023/12/7 |
2,040 |
2,040 |
2,035 |
2,035 |
-0.25% |
400 |
2023/12/6 |
2,040 |
2,040 |
2,037 |
2,040 |
-0.05% |
1,300 |
2023/12/5 |
2,037 |
2,041 |
2,037 |
2,041 |
-0.05% |
400 |
2023/12/4 |
2,045 |
2,045 |
2,033 |
2,042 |
+0.44% |
2,000 |
2023/12/1 |
2,028 |
2,048 |
2,028 |
2,033 |
-1.21% |
3,700 |
2023/11/29 |
2,056 |
2,058 |
2,037 |
2,058 |
+0.29% |
600 |
2023/11/28 |
2,067 |
2,067 |
2,052 |
2,052 |
-0.73% |
700 |
2023/11/27 |
2,078 |
2,078 |
2,042 |
2,067 |
+1.47% |
600 |
2023/11/24 |
2,096 |
2,096 |
2,031 |
2,037 |
-1.74% |
5,000 |
2023/11/22 |
2,052 |
2,073 |
2,049 |
2,073 |
+1.47% |
2,800 |
2023/11/21 |
2,050 |
2,050 |
2,043 |
2,043 |
-0.44% |
900 |
2023/11/20 |
2,132 |
2,132 |
2,050 |
2,052 |
-0.24% |
3,800 |
2023/11/17 |
2,042 |
2,057 |
2,042 |
2,057 |
+0.73% |
1,500 |
2023/11/16 |
2,056 |
2,059 |
2,041 |
2,042 |
-1.21% |
800 |
2023/11/15 |
2,047 |
2,068 |
2,043 |
2,067 |
+1.08% |
2,600 |
2023/11/14 |
2,050 |
2,050 |
2,037 |
2,045 |
-2.20% |
5,700 |
2023/11/13 |
2,120 |
2,127 |
2,081 |
2,091 |
-3.28% |
6,200 |
2023/11/10 |
2,169 |
2,169 |
2,135 |
2,162 |
+0.93% |
1,600 |
2023/11/9 |
2,138 |
2,142 |
2,138 |
2,142 |
+0.19% |
300 |
2023/11/8 |
2,155 |
2,155 |
2,138 |
2,138 |
-0.93% |
300 |
2023/11/7 |
2,146 |
2,170 |
2,146 |
2,158 |
+0.70% |
900 |
2023/11/6 |
2,140 |
2,150 |
2,130 |
2,143 |
+0.05% |
700 |
2023/11/2 |
2,141 |
2,142 |
2,131 |
2,142 |
+0.05% |
500 |
2023/11/1 |
2,172 |
2,172 |
2,141 |
2,141 |
+0.00% |
1,100 |
2023/10/31 |
2,150 |
2,150 |
2,141 |
2,141 |
-1.52% |
200 |
2023/10/30 |
2,145 |
2,174 |
2,145 |
2,174 |
+1.54% |
200 |
2023/10/27 |
2,143 |
2,174 |
2,141 |
2,141 |
-0.05% |
400 |
2023/10/26 |
2,182 |
2,182 |
2,142 |
2,142 |
-2.01% |
800 |
2023/10/25 |
2,196 |
2,196 |
2,153 |
2,186 |
+0.37% |
1,400 |
2023/10/24 |
2,160 |
2,178 |
2,160 |
2,178 |
+0.83% |
400 |
|