日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
2,086 |
2,086 |
2,062 |
2,085 |
+1.21% |
1,400 |
2024/5/20 |
2,035 |
2,070 |
2,035 |
2,060 |
+1.28% |
1,400 |
2024/5/17 |
2,045 |
2,050 |
2,031 |
2,034 |
-0.54% |
900 |
2024/5/16 |
2,071 |
2,090 |
2,045 |
2,045 |
-0.34% |
1,200 |
2024/5/15 |
2,100 |
2,100 |
2,050 |
2,052 |
-0.48% |
2,100 |
2024/5/14 |
2,050 |
2,062 |
2,038 |
2,062 |
+1.13% |
2,800 |
2024/5/13 |
2,041 |
2,058 |
2,013 |
2,039 |
+3.35% |
2,800 |
2024/5/10 |
1,973 |
1,973 |
1,973 |
1,973 |
+0.36% |
100 |
2024/5/9 |
1,987 |
2,000 |
1,955 |
1,966 |
-1.80% |
1,300 |
2024/5/8 |
2,003 |
2,003 |
1,995 |
2,002 |
-0.05% |
1,300 |
2024/5/7 |
2,005 |
2,011 |
2,003 |
2,003 |
+0.00% |
1,700 |
2024/5/2 |
2,000 |
2,022 |
2,000 |
2,003 |
-0.05% |
1,600 |
2024/5/1 |
2,015 |
2,044 |
2,002 |
2,004 |
-2.95% |
4,000 |
2024/4/30 |
2,089 |
2,089 |
2,050 |
2,065 |
-1.15% |
3,300 |
2024/4/26 |
2,096 |
2,177 |
2,056 |
2,089 |
-0.14% |
25,200 |
2024/4/25 |
2,092 |
2,092 |
2,092 |
2,092 |
-0.19% |
700 |
2024/4/24 |
2,050 |
2,097 |
2,050 |
2,096 |
+2.39% |
900 |
2024/4/23 |
2,050 |
2,050 |
2,047 |
2,047 |
-0.15% |
800 |
2024/4/22 |
2,088 |
2,088 |
2,050 |
2,050 |
-0.24% |
400 |
2024/4/19 |
2,048 |
2,091 |
2,023 |
2,055 |
-2.05% |
2,400 |
2024/4/18 |
2,096 |
2,098 |
2,096 |
2,098 |
+0.38% |
600 |
2024/4/17 |
2,092 |
2,092 |
2,090 |
2,090 |
-0.14% |
200 |
2024/4/16 |
2,095 |
2,095 |
2,093 |
2,093 |
-0.05% |
300 |
2024/4/15 |
2,098 |
2,098 |
2,091 |
2,094 |
+0.34% |
1,900 |
2024/4/12 |
2,097 |
2,098 |
2,087 |
2,087 |
+0.00% |
500 |
2024/4/11 |
2,118 |
2,118 |
2,058 |
2,087 |
-1.46% |
500 |
2024/4/10 |
2,077 |
2,118 |
2,055 |
2,118 |
+2.92% |
2,700 |
2024/4/9 |
2,099 |
2,112 |
2,058 |
2,058 |
-1.95% |
1,300 |
2024/4/8 |
2,097 |
2,099 |
2,092 |
2,099 |
+0.10% |
800 |
2024/4/5 |
2,085 |
2,099 |
2,085 |
2,097 |
+0.33% |
500 |
2024/4/4 |
2,055 |
2,100 |
2,054 |
2,090 |
+2.05% |
1,800 |
2024/4/3 |
2,049 |
2,055 |
2,048 |
2,048 |
-0.15% |
1,100 |
2024/4/2 |
2,051 |
2,051 |
2,051 |
2,051 |
-0.05% |
600 |
2024/4/1 |
2,061 |
2,061 |
2,052 |
2,052 |
-0.77% |
700 |
2024/3/29 |
2,071 |
2,098 |
2,061 |
2,068 |
-0.19% |
1,300 |
2024/3/28 |
2,084 |
2,099 |
2,072 |
2,072 |
-3.72% |
2,300 |
2024/3/27 |
2,097 |
2,152 |
2,097 |
2,152 |
+2.18% |
4,600 |
2024/3/26 |
2,093 |
2,154 |
2,089 |
2,106 |
-0.75% |
4,400 |
2024/3/25 |
2,111 |
2,159 |
2,103 |
2,122 |
+0.81% |
4,700 |
2024/3/22 |
2,111 |
2,111 |
2,099 |
2,105 |
+0.24% |
2,800 |
2024/3/21 |
2,120 |
2,120 |
2,100 |
2,100 |
-0.52% |
2,800 |
2024/3/19 |
2,124 |
2,124 |
2,111 |
2,111 |
-0.61% |
1,600 |
2024/3/18 |
2,127 |
2,127 |
2,100 |
2,124 |
+1.14% |
2,900 |
2024/3/15 |
2,100 |
2,105 |
2,098 |
2,100 |
-1.04% |
4,100 |
2024/3/14 |
2,122 |
2,125 |
2,100 |
2,122 |
+0.57% |
3,100 |
2024/3/13 |
2,117 |
2,138 |
2,100 |
2,110 |
-0.61% |
1,800 |
2024/3/12 |
2,125 |
2,144 |
2,123 |
2,123 |
+0.00% |
1,000 |
2024/3/11 |
2,119 |
2,149 |
2,103 |
2,123 |
+0.43% |
2,100 |
2024/3/8 |
2,119 |
2,119 |
2,083 |
2,114 |
-0.24% |
1,900 |
2024/3/7 |
2,140 |
2,140 |
2,100 |
2,119 |
-0.98% |
2,400 |
2024/3/6 |
2,150 |
2,156 |
2,136 |
2,140 |
-0.60% |
2,300 |
2024/3/5 |
2,169 |
2,169 |
2,150 |
2,153 |
-0.74% |
900 |
2024/3/4 |
2,159 |
2,169 |
2,155 |
2,169 |
+0.46% |
2,000 |
2024/3/1 |
2,152 |
2,168 |
2,150 |
2,159 |
-0.46% |
1,000 |
2024/2/29 |
2,141 |
2,169 |
2,141 |
2,169 |
+1.12% |
1,300 |
2024/2/28 |
2,150 |
2,150 |
2,145 |
2,145 |
-0.23% |
700 |
2024/2/27 |
2,168 |
2,168 |
2,150 |
2,150 |
-0.83% |
1,100 |
2024/2/26 |
2,168 |
2,168 |
2,150 |
2,168 |
-0.05% |
900 |
2024/2/22 |
2,169 |
2,169 |
2,160 |
2,169 |
+0.00% |
1,900 |
2024/2/21 |
2,155 |
2,169 |
2,146 |
2,169 |
+0.65% |
1,000 |
2024/2/20 |
2,146 |
2,160 |
2,137 |
2,155 |
+0.42% |
2,600 |
2024/2/19 |
2,120 |
2,146 |
2,080 |
2,146 |
+1.23% |
2,300 |
2024/2/16 |
2,120 |
2,147 |
2,120 |
2,120 |
+0.38% |
700 |
2024/2/15 |
2,197 |
2,197 |
2,106 |
2,112 |
-1.45% |
2,700 |
2024/2/14 |
2,135 |
2,149 |
2,124 |
2,143 |
+0.14% |
1,300 |
2024/2/13 |
2,230 |
2,230 |
2,130 |
2,140 |
-1.25% |
3,900 |
2024/2/9 |
1,999 |
2,482 |
1,992 |
2,167 |
+7.38% |
29,500 |
2024/2/8 |
1,970 |
2,018 |
1,957 |
2,018 |
+2.44% |
1,900 |
2024/2/7 |
2,000 |
2,000 |
1,959 |
1,970 |
-0.51% |
3,400 |
2024/2/6 |
1,957 |
1,982 |
1,957 |
1,980 |
+1.18% |
2,000 |
2024/2/5 |
1,950 |
1,957 |
1,950 |
1,957 |
+0.67% |
1,900 |
2024/2/2 |
1,950 |
1,950 |
1,931 |
1,944 |
+0.00% |
2,000 |
2024/2/1 |
1,948 |
1,948 |
1,940 |
1,944 |
-0.05% |
700 |
2024/1/31 |
1,923 |
1,945 |
1,923 |
1,945 |
+1.14% |
2,500 |
2024/1/30 |
1,920 |
1,923 |
1,910 |
1,923 |
+0.31% |
1,400 |
2024/1/29 |
1,914 |
1,917 |
1,910 |
1,917 |
+0.21% |
1,500 |
2024/1/26 |
1,902 |
1,913 |
1,902 |
1,913 |
+0.42% |
1,000 |
2024/1/25 |
1,915 |
1,915 |
1,905 |
1,905 |
+0.00% |
1,500 |
2024/1/24 |
1,905 |
1,905 |
1,900 |
1,905 |
+0.21% |
1,000 |
2024/1/23 |
1,900 |
1,905 |
1,890 |
1,901 |
-0.16% |
1,500 |
2024/1/22 |
1,884 |
1,904 |
1,884 |
1,904 |
+1.17% |
700 |
2024/1/19 |
1,902 |
1,905 |
1,882 |
1,882 |
-0.95% |
1,100 |
2024/1/18 |
1,905 |
1,905 |
1,824 |
1,900 |
+0.00% |
3,600 |
2024/1/17 |
1,893 |
1,900 |
1,891 |
1,900 |
+0.16% |
2,000 |
2024/1/16 |
1,898 |
1,898 |
1,895 |
1,897 |
+0.11% |
1,400 |
2024/1/15 |
1,895 |
1,896 |
1,880 |
1,895 |
+0.37% |
4,600 |
2024/1/12 |
1,880 |
1,888 |
1,880 |
1,888 |
+0.43% |
1,100 |
2024/1/11 |
1,887 |
1,887 |
1,854 |
1,880 |
+0.11% |
2,400 |
2024/1/10 |
1,880 |
1,890 |
1,871 |
1,878 |
-0.11% |
2,100 |
2024/1/9 |
1,897 |
1,897 |
1,870 |
1,880 |
+1.24% |
2,500 |
2024/1/5 |
1,887 |
1,889 |
1,857 |
1,857 |
-1.07% |
1,600 |
2024/1/4 |
1,822 |
1,877 |
1,822 |
1,877 |
+3.13% |
1,900 |
2023/12/29 |
1,818 |
1,820 |
1,818 |
1,820 |
+0.44% |
300 |
2023/12/28 |
1,804 |
1,879 |
1,801 |
1,812 |
+0.00% |
2,700 |
2023/12/27 |
1,818 |
1,818 |
1,796 |
1,812 |
-0.28% |
2,400 |
2023/12/26 |
1,818 |
1,818 |
1,784 |
1,817 |
-0.06% |
1,100 |
2023/12/25 |
1,839 |
1,839 |
1,750 |
1,818 |
+0.39% |
3,400 |
2023/12/22 |
1,788 |
1,849 |
1,771 |
1,811 |
+1.06% |
1,100 |
2023/12/21 |
1,779 |
1,792 |
1,755 |
1,792 |
+2.05% |
1,200 |
2023/12/20 |
1,780 |
1,806 |
1,753 |
1,756 |
+0.11% |
2,700 |
2023/12/19 |
1,782 |
1,782 |
1,753 |
1,754 |
-1.57% |
1,400 |
2023/12/18 |
1,782 |
1,814 |
1,781 |
1,782 |
+0.06% |
1,600 |
2023/12/15 |
1,781 |
1,790 |
1,750 |
1,781 |
-3.73% |
4,000 |
2023/12/14 |
1,847 |
1,859 |
1,816 |
1,850 |
+0.16% |
2,000 |
2023/12/13 |
1,847 |
1,868 |
1,847 |
1,847 |
-0.27% |
1,800 |
2023/12/12 |
1,862 |
1,876 |
1,852 |
1,852 |
-0.59% |
1,300 |
2023/12/11 |
1,858 |
1,863 |
1,851 |
1,863 |
-1.84% |
1,200 |
2023/12/8 |
1,910 |
1,910 |
1,898 |
1,898 |
+0.16% |
2,700 |
2023/12/7 |
1,892 |
1,895 |
1,880 |
1,895 |
+0.42% |
1,600 |
2023/12/6 |
1,875 |
1,887 |
1,860 |
1,887 |
+0.64% |
3,000 |
2023/12/5 |
1,918 |
1,918 |
1,875 |
1,875 |
-1.99% |
4,700 |
2023/12/4 |
1,900 |
1,913 |
1,881 |
1,913 |
+1.97% |
3,700 |
2023/12/1 |
1,815 |
1,876 |
1,815 |
1,876 |
+3.53% |
3,600 |
2023/11/30 |
1,796 |
1,812 |
1,790 |
1,812 |
+0.89% |
3,100 |
2023/11/29 |
1,765 |
1,797 |
1,764 |
1,796 |
+1.81% |
3,900 |
2023/11/28 |
1,740 |
1,767 |
1,740 |
1,764 |
+1.97% |
3,000 |
2023/11/27 |
1,719 |
1,730 |
1,700 |
1,730 |
+1.05% |
5,300 |
2023/11/24 |
1,719 |
1,719 |
1,702 |
1,712 |
+0.12% |
1,800 |
2023/11/22 |
1,694 |
1,710 |
1,681 |
1,710 |
+0.94% |
3,500 |
2023/11/21 |
1,699 |
1,703 |
1,680 |
1,694 |
-0.29% |
4,600 |
2023/11/20 |
1,692 |
1,699 |
1,690 |
1,699 |
+1.49% |
2,100 |
2023/11/17 |
1,670 |
1,674 |
1,659 |
1,674 |
+0.36% |
3,800 |
2023/11/16 |
1,665 |
1,684 |
1,665 |
1,668 |
+0.18% |
3,500 |
|