日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
2,000 |
2,001 |
1,999 |
2,001 |
+0.05% |
500 |
2024/5/20 |
2,000 |
2,000 |
1,999 |
2,000 |
+0.00% |
400 |
2024/5/17 |
2,000 |
2,000 |
2,000 |
2,000 |
+0.00% |
100 |
2024/5/16 |
2,001 |
2,001 |
1,997 |
2,000 |
-1.38% |
2,000 |
2024/5/15 |
2,028 |
2,028 |
2,028 |
2,028 |
+0.15% |
100 |
2024/5/14 |
2,010 |
2,025 |
1,999 |
2,025 |
+0.80% |
1,100 |
2024/5/13 |
2,009 |
2,009 |
2,009 |
2,009 |
+0.10% |
100 |
2024/5/10 |
2,007 |
2,007 |
2,007 |
2,007 |
+0.30% |
100 |
2024/5/9 |
2,014 |
2,014 |
2,001 |
2,001 |
-0.65% |
300 |
2024/5/8 |
2,014 |
2,014 |
2,014 |
2,014 |
+0.00% |
1,300 |
2024/5/7 |
2,014 |
2,014 |
2,014 |
2,014 |
-0.25% |
100 |
2024/5/1 |
2,019 |
2,019 |
2,019 |
2,019 |
+0.90% |
100 |
2024/4/30 |
2,002 |
2,020 |
2,001 |
2,001 |
-0.45% |
700 |
2024/4/26 |
2,006 |
2,010 |
2,006 |
2,010 |
+0.20% |
200 |
2024/4/25 |
2,006 |
2,006 |
2,006 |
2,006 |
+0.30% |
200 |
2024/4/24 |
2,000 |
2,000 |
2,000 |
2,000 |
+0.00% |
100 |
2024/4/23 |
2,000 |
2,000 |
1,999 |
2,000 |
+0.96% |
900 |
2024/4/19 |
1,981 |
1,981 |
1,981 |
1,981 |
-0.95% |
400 |
2024/4/18 |
2,000 |
2,000 |
2,000 |
2,000 |
+0.00% |
2,600 |
2024/4/16 |
1,985 |
2,000 |
1,985 |
2,000 |
-0.50% |
800 |
2024/4/15 |
2,002 |
2,010 |
2,002 |
2,010 |
+0.30% |
1,000 |
2024/4/12 |
2,004 |
2,004 |
2,004 |
2,004 |
+0.20% |
300 |
2024/4/11 |
1,964 |
2,000 |
1,964 |
2,000 |
+1.94% |
400 |
2024/4/10 |
1,982 |
1,982 |
1,962 |
1,962 |
-1.90% |
200 |
2024/4/9 |
2,005 |
2,005 |
2,000 |
2,000 |
-0.50% |
3,000 |
2024/4/8 |
2,019 |
2,050 |
2,010 |
2,010 |
-0.45% |
900 |
2024/4/5 |
2,011 |
2,019 |
2,001 |
2,019 |
+0.95% |
700 |
2024/4/4 |
2,000 |
2,000 |
1,998 |
2,000 |
-0.40% |
5,700 |
2024/4/3 |
2,000 |
2,008 |
1,998 |
2,008 |
+0.40% |
4,500 |
2024/4/2 |
2,000 |
2,010 |
2,000 |
2,000 |
+0.00% |
700 |
2024/4/1 |
1,940 |
2,000 |
1,940 |
2,000 |
+3.84% |
800 |
2024/3/29 |
1,926 |
1,926 |
1,926 |
1,926 |
-0.05% |
200 |
2024/3/27 |
1,925 |
1,927 |
1,925 |
1,927 |
-0.05% |
200 |
2024/3/26 |
1,930 |
1,968 |
1,928 |
1,928 |
-2.08% |
2,800 |
2024/3/25 |
1,966 |
2,005 |
1,958 |
1,969 |
-1.55% |
1,600 |
2024/3/21 |
2,000 |
2,005 |
1,998 |
2,000 |
+0.76% |
2,500 |
2024/3/19 |
1,966 |
1,985 |
1,964 |
1,985 |
+0.00% |
2,400 |
2024/3/18 |
1,952 |
1,999 |
1,952 |
1,985 |
-0.80% |
1,500 |
2024/3/15 |
1,976 |
2,001 |
1,976 |
2,001 |
+1.63% |
600 |
2024/3/13 |
1,969 |
1,969 |
1,969 |
1,969 |
+0.05% |
100 |
2024/3/12 |
1,999 |
1,999 |
1,957 |
1,968 |
-1.11% |
900 |
2024/3/11 |
2,000 |
2,010 |
1,950 |
1,990 |
-0.50% |
4,000 |
2024/3/8 |
2,000 |
2,000 |
1,988 |
2,000 |
+0.00% |
1,400 |
2024/3/7 |
2,017 |
2,033 |
1,999 |
2,000 |
-0.79% |
2,900 |
2024/3/6 |
2,004 |
2,016 |
2,003 |
2,016 |
+0.95% |
600 |
2024/3/5 |
2,000 |
2,006 |
1,997 |
1,997 |
-0.05% |
3,700 |
2024/3/4 |
1,976 |
1,999 |
1,964 |
1,998 |
+1.78% |
2,400 |
2024/3/1 |
1,910 |
1,963 |
1,910 |
1,963 |
+2.61% |
1,400 |
2024/2/29 |
1,913 |
1,913 |
1,913 |
1,913 |
-0.05% |
500 |
2024/2/28 |
1,909 |
1,915 |
1,900 |
1,914 |
+0.37% |
4,100 |
2024/2/27 |
1,900 |
1,940 |
1,900 |
1,907 |
+0.90% |
800 |
2024/2/26 |
1,872 |
1,890 |
1,872 |
1,890 |
+1.29% |
600 |
2024/2/22 |
1,865 |
1,867 |
1,865 |
1,866 |
-1.58% |
900 |
2024/2/21 |
1,820 |
1,896 |
1,820 |
1,896 |
+4.35% |
1,600 |
2024/2/20 |
1,790 |
1,818 |
1,790 |
1,817 |
+0.72% |
500 |
2024/2/19 |
1,800 |
1,818 |
1,794 |
1,804 |
+0.61% |
1,400 |
2024/2/16 |
1,825 |
1,825 |
1,793 |
1,793 |
-1.81% |
900 |
2024/2/15 |
1,756 |
1,835 |
1,723 |
1,826 |
-7.59% |
5,200 |
2024/2/14 |
1,951 |
1,976 |
1,951 |
1,976 |
+1.07% |
500 |
2024/2/13 |
1,950 |
1,955 |
1,934 |
1,955 |
-0.91% |
1,100 |
2024/2/9 |
1,973 |
1,994 |
1,973 |
1,973 |
+0.05% |
500 |
2024/2/8 |
2,054 |
2,054 |
1,972 |
1,972 |
-3.57% |
1,100 |
2024/2/7 |
2,000 |
2,050 |
2,000 |
2,045 |
+2.51% |
3,800 |
2024/2/6 |
1,920 |
1,995 |
1,920 |
1,995 |
+3.91% |
2,900 |
2024/2/5 |
1,921 |
1,921 |
1,920 |
1,920 |
+0.00% |
500 |
2024/2/2 |
1,919 |
1,920 |
1,919 |
1,920 |
+1.16% |
1,300 |
2024/2/1 |
1,914 |
1,914 |
1,898 |
1,898 |
-0.11% |
400 |
2024/1/31 |
1,899 |
1,910 |
1,899 |
1,900 |
+0.11% |
1,700 |
2024/1/30 |
1,900 |
1,900 |
1,898 |
1,898 |
-1.61% |
900 |
2024/1/29 |
1,899 |
1,929 |
1,897 |
1,929 |
+1.69% |
3,100 |
2024/1/26 |
1,900 |
1,905 |
1,897 |
1,897 |
+0.16% |
1,200 |
2024/1/25 |
1,899 |
1,899 |
1,893 |
1,894 |
-0.21% |
1,000 |
2024/1/24 |
1,884 |
1,898 |
1,884 |
1,898 |
+0.90% |
600 |
2024/1/23 |
1,885 |
1,898 |
1,880 |
1,881 |
-0.21% |
3,000 |
2024/1/22 |
1,899 |
1,899 |
1,885 |
1,885 |
+0.27% |
800 |
2024/1/19 |
1,870 |
1,880 |
1,870 |
1,880 |
+0.00% |
400 |
2024/1/17 |
1,848 |
1,880 |
1,846 |
1,880 |
+0.53% |
600 |
2024/1/16 |
1,879 |
1,879 |
1,870 |
1,870 |
-0.48% |
700 |
2024/1/15 |
1,903 |
1,903 |
1,852 |
1,879 |
-1.62% |
1,200 |
2024/1/12 |
1,885 |
1,910 |
1,885 |
1,910 |
+1.43% |
400 |
2024/1/11 |
1,860 |
1,899 |
1,860 |
1,883 |
+1.67% |
1,000 |
2024/1/10 |
1,922 |
1,923 |
1,852 |
1,852 |
-2.94% |
1,900 |
2024/1/9 |
1,901 |
1,908 |
1,818 |
1,908 |
+0.90% |
3,600 |
2024/1/5 |
1,886 |
1,891 |
1,883 |
1,891 |
+2.44% |
2,600 |
2024/1/4 |
1,844 |
1,849 |
1,844 |
1,846 |
+1.10% |
19,800 |
2023/12/29 |
1,813 |
1,853 |
1,813 |
1,826 |
+1.56% |
1,800 |
2023/12/28 |
1,776 |
1,798 |
1,776 |
1,798 |
-0.17% |
400 |
2023/12/27 |
1,807 |
1,820 |
1,800 |
1,801 |
-0.33% |
800 |
2023/12/26 |
1,800 |
1,810 |
1,800 |
1,807 |
+1.01% |
800 |
2023/12/25 |
1,781 |
1,789 |
1,781 |
1,789 |
+0.51% |
2,400 |
2023/12/22 |
1,785 |
1,785 |
1,779 |
1,780 |
-0.22% |
3,000 |
2023/12/20 |
1,785 |
1,793 |
1,784 |
1,784 |
+0.22% |
500 |
2023/12/19 |
1,780 |
1,783 |
1,780 |
1,780 |
-0.06% |
600 |
2023/12/18 |
1,770 |
1,782 |
1,765 |
1,781 |
+1.25% |
2,200 |
2023/12/15 |
1,775 |
1,775 |
1,751 |
1,759 |
-1.01% |
600 |
2023/12/14 |
1,753 |
1,777 |
1,753 |
1,777 |
+0.91% |
500 |
2023/12/13 |
1,762 |
1,762 |
1,761 |
1,761 |
-0.06% |
200 |
2023/12/12 |
1,788 |
1,788 |
1,762 |
1,762 |
-1.62% |
1,100 |
2023/12/11 |
1,791 |
1,791 |
1,791 |
1,791 |
+1.47% |
2,000 |
2023/12/8 |
1,765 |
1,765 |
1,765 |
1,765 |
+0.23% |
100 |
2023/12/7 |
1,775 |
1,778 |
1,760 |
1,761 |
+0.00% |
1,100 |
2023/12/6 |
1,767 |
1,767 |
1,761 |
1,761 |
-0.79% |
300 |
2023/12/5 |
1,778 |
1,778 |
1,770 |
1,775 |
-0.17% |
1,400 |
2023/12/4 |
1,797 |
1,797 |
1,776 |
1,778 |
-1.06% |
1,100 |
2023/12/1 |
1,777 |
1,798 |
1,777 |
1,797 |
+1.13% |
1,200 |
2023/11/30 |
1,736 |
1,777 |
1,736 |
1,777 |
+2.90% |
4,100 |
2023/11/29 |
1,740 |
1,740 |
1,727 |
1,727 |
+0.00% |
200 |
2023/11/27 |
1,721 |
1,740 |
1,721 |
1,727 |
+0.76% |
700 |
2023/11/24 |
1,740 |
1,743 |
1,708 |
1,714 |
+0.82% |
700 |
2023/11/22 |
1,700 |
1,701 |
1,697 |
1,700 |
-0.29% |
2,700 |
2023/11/21 |
1,700 |
1,705 |
1,700 |
1,705 |
-0.64% |
1,700 |
2023/11/20 |
1,715 |
1,716 |
1,715 |
1,716 |
+0.06% |
200 |
2023/11/17 |
1,714 |
1,715 |
1,714 |
1,715 |
+0.00% |
1,700 |
2023/11/16 |
1,739 |
1,739 |
1,715 |
1,715 |
-1.44% |
1,300 |
2023/11/15 |
1,723 |
1,740 |
1,710 |
1,740 |
+0.99% |
1,600 |
2023/11/14 |
1,723 |
1,723 |
1,723 |
1,723 |
-1.03% |
300 |
2023/11/13 |
1,740 |
1,741 |
1,740 |
1,741 |
+0.00% |
700 |
2023/11/10 |
1,722 |
1,741 |
1,722 |
1,741 |
+0.23% |
200 |
2023/11/9 |
1,742 |
1,744 |
1,736 |
1,737 |
+0.58% |
1,800 |
2023/11/8 |
1,742 |
1,742 |
1,727 |
1,727 |
-0.86% |
200 |
2023/11/7 |
1,744 |
1,744 |
1,742 |
1,742 |
+0.00% |
800 |
2023/11/6 |
1,750 |
1,750 |
1,742 |
1,742 |
-0.34% |
800 |
2023/11/2 |
1,750 |
1,750 |
1,747 |
1,748 |
-0.51% |
600 |
|