日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,639 |
1,640 |
1,630 |
1,631 |
+0.06% |
2,200 |
2024/5/20 |
1,639 |
1,639 |
1,629 |
1,630 |
+0.74% |
2,600 |
2024/5/17 |
1,621 |
1,621 |
1,608 |
1,618 |
-0.19% |
2,000 |
2024/5/16 |
1,612 |
1,640 |
1,606 |
1,621 |
-0.06% |
10,600 |
2024/5/15 |
1,625 |
1,634 |
1,621 |
1,622 |
-0.73% |
4,000 |
2024/5/14 |
1,608 |
1,637 |
1,608 |
1,634 |
+1.36% |
5,100 |
2024/5/13 |
1,606 |
1,623 |
1,603 |
1,612 |
+0.00% |
1,400 |
2024/5/10 |
1,618 |
1,625 |
1,608 |
1,612 |
-0.06% |
4,400 |
2024/5/9 |
1,606 |
1,615 |
1,606 |
1,613 |
+0.62% |
900 |
2024/5/8 |
1,618 |
1,618 |
1,603 |
1,603 |
-0.99% |
3,000 |
2024/5/7 |
1,616 |
1,620 |
1,608 |
1,619 |
+0.68% |
1,900 |
2024/5/2 |
1,612 |
1,625 |
1,608 |
1,608 |
+0.12% |
1,200 |
2024/5/1 |
1,618 |
1,620 |
1,600 |
1,606 |
-0.80% |
4,800 |
2024/4/30 |
1,632 |
1,632 |
1,619 |
1,619 |
+0.00% |
3,000 |
2024/4/26 |
1,633 |
1,634 |
1,619 |
1,619 |
-0.80% |
800 |
2024/4/25 |
1,634 |
1,634 |
1,617 |
1,632 |
+0.12% |
1,500 |
2024/4/24 |
1,618 |
1,631 |
1,615 |
1,630 |
+0.00% |
2,200 |
2024/4/23 |
1,628 |
1,631 |
1,613 |
1,630 |
+1.18% |
1,000 |
2024/4/22 |
1,608 |
1,626 |
1,602 |
1,611 |
-0.86% |
2,200 |
2024/4/19 |
1,587 |
1,625 |
1,551 |
1,625 |
+2.39% |
10,800 |
2024/4/18 |
1,600 |
1,620 |
1,585 |
1,587 |
-1.43% |
2,600 |
2024/4/17 |
1,621 |
1,621 |
1,595 |
1,610 |
+0.56% |
1,700 |
2024/4/16 |
1,620 |
1,622 |
1,600 |
1,601 |
-1.90% |
5,000 |
2024/4/15 |
1,640 |
1,640 |
1,616 |
1,632 |
-0.24% |
2,800 |
2024/4/12 |
1,616 |
1,639 |
1,616 |
1,636 |
+1.61% |
3,600 |
2024/4/11 |
1,608 |
1,613 |
1,608 |
1,610 |
+0.00% |
300 |
2024/4/10 |
1,617 |
1,617 |
1,610 |
1,610 |
+0.56% |
400 |
2024/4/9 |
1,610 |
1,616 |
1,601 |
1,601 |
+0.06% |
1,900 |
2024/4/8 |
1,578 |
1,612 |
1,578 |
1,600 |
+1.52% |
1,900 |
2024/4/5 |
1,578 |
1,578 |
1,552 |
1,576 |
-0.88% |
2,700 |
2024/4/4 |
1,599 |
1,635 |
1,565 |
1,590 |
-0.06% |
4,200 |
2024/4/3 |
1,590 |
1,591 |
1,558 |
1,591 |
-0.19% |
1,500 |
2024/4/2 |
1,640 |
1,640 |
1,592 |
1,594 |
-2.80% |
4,800 |
2024/4/1 |
1,598 |
1,641 |
1,550 |
1,640 |
+4.19% |
12,700 |
2024/3/29 |
1,544 |
1,588 |
1,544 |
1,574 |
+2.08% |
8,300 |
2024/3/28 |
1,545 |
1,545 |
1,534 |
1,542 |
-0.19% |
2,400 |
2024/3/27 |
1,530 |
1,545 |
1,530 |
1,545 |
+0.98% |
3,500 |
2024/3/26 |
1,523 |
1,535 |
1,523 |
1,530 |
+0.39% |
2,100 |
2024/3/25 |
1,539 |
1,540 |
1,511 |
1,524 |
-0.97% |
6,900 |
2024/3/22 |
1,531 |
1,540 |
1,526 |
1,539 |
+1.18% |
5,000 |
2024/3/21 |
1,520 |
1,529 |
1,515 |
1,521 |
+0.66% |
3,600 |
2024/3/19 |
1,518 |
1,518 |
1,504 |
1,511 |
+1.07% |
3,500 |
2024/3/18 |
1,500 |
1,509 |
1,493 |
1,495 |
-0.40% |
2,200 |
2024/3/15 |
1,508 |
1,508 |
1,501 |
1,501 |
-0.46% |
900 |
2024/3/14 |
1,510 |
1,510 |
1,491 |
1,508 |
+0.00% |
900 |
2024/3/13 |
1,480 |
1,508 |
1,480 |
1,508 |
+1.89% |
1,100 |
2024/3/12 |
1,480 |
1,480 |
1,480 |
1,480 |
+0.00% |
300 |
2024/3/11 |
1,500 |
1,500 |
1,480 |
1,480 |
-1.33% |
2,400 |
2024/3/8 |
1,506 |
1,518 |
1,500 |
1,500 |
-0.40% |
3,600 |
2024/3/7 |
1,519 |
1,520 |
1,506 |
1,506 |
-0.73% |
3,600 |
2024/3/6 |
1,514 |
1,517 |
1,507 |
1,517 |
+0.13% |
2,700 |
2024/3/5 |
1,508 |
1,520 |
1,508 |
1,515 |
-0.20% |
300 |
2024/3/4 |
1,519 |
1,519 |
1,510 |
1,518 |
-0.07% |
1,900 |
2024/3/1 |
1,518 |
1,519 |
1,506 |
1,519 |
+0.07% |
900 |
2024/2/29 |
1,519 |
1,519 |
1,511 |
1,518 |
-0.07% |
1,100 |
2024/2/28 |
1,512 |
1,519 |
1,507 |
1,519 |
-0.07% |
900 |
2024/2/27 |
1,515 |
1,520 |
1,515 |
1,520 |
+0.26% |
400 |
2024/2/26 |
1,535 |
1,540 |
1,507 |
1,516 |
+0.07% |
6,400 |
2024/2/22 |
1,529 |
1,530 |
1,503 |
1,515 |
-0.85% |
11,200 |
2024/2/21 |
1,539 |
1,539 |
1,502 |
1,528 |
+0.79% |
3,900 |
2024/2/20 |
1,501 |
1,522 |
1,501 |
1,516 |
+1.34% |
3,800 |
2024/2/19 |
1,493 |
1,500 |
1,490 |
1,496 |
+1.42% |
4,400 |
2024/2/16 |
1,466 |
1,500 |
1,466 |
1,475 |
+1.17% |
4,200 |
2024/2/15 |
1,523 |
1,523 |
1,451 |
1,458 |
-2.34% |
13,000 |
2024/2/14 |
1,502 |
1,513 |
1,490 |
1,493 |
-1.32% |
5,600 |
2024/2/13 |
1,516 |
1,516 |
1,502 |
1,513 |
+0.00% |
3,500 |
2024/2/9 |
1,522 |
1,522 |
1,513 |
1,513 |
-0.07% |
4,600 |
2024/2/8 |
1,529 |
1,538 |
1,511 |
1,514 |
-0.98% |
5,000 |
2024/2/7 |
1,547 |
1,547 |
1,524 |
1,529 |
-0.07% |
2,800 |
2024/2/6 |
1,537 |
1,548 |
1,510 |
1,530 |
+0.59% |
7,100 |
2024/2/5 |
1,511 |
1,542 |
1,508 |
1,521 |
+1.06% |
3,500 |
2024/2/2 |
1,511 |
1,525 |
1,505 |
1,505 |
-0.27% |
3,500 |
2024/2/1 |
1,513 |
1,515 |
1,507 |
1,509 |
-0.26% |
5,100 |
2024/1/31 |
1,520 |
1,520 |
1,504 |
1,513 |
+0.13% |
2,600 |
2024/1/30 |
1,510 |
1,518 |
1,502 |
1,511 |
+0.07% |
1,200 |
2024/1/29 |
1,496 |
1,520 |
1,491 |
1,510 |
+1.48% |
6,200 |
2024/1/26 |
1,485 |
1,495 |
1,481 |
1,488 |
+0.47% |
4,200 |
2024/1/25 |
1,481 |
1,481 |
1,476 |
1,481 |
+0.61% |
3,900 |
2024/1/24 |
1,480 |
1,480 |
1,468 |
1,472 |
-0.07% |
2,600 |
2024/1/23 |
1,468 |
1,478 |
1,468 |
1,473 |
+0.14% |
1,800 |
2024/1/22 |
1,473 |
1,473 |
1,468 |
1,471 |
-0.14% |
2,200 |
2024/1/19 |
1,485 |
1,485 |
1,471 |
1,473 |
+0.20% |
2,100 |
2024/1/18 |
1,479 |
1,481 |
1,470 |
1,470 |
-0.34% |
7,700 |
2024/1/17 |
1,473 |
1,478 |
1,469 |
1,475 |
-0.14% |
5,400 |
2024/1/16 |
1,478 |
1,478 |
1,460 |
1,477 |
+0.00% |
2,900 |
2024/1/15 |
1,468 |
1,477 |
1,447 |
1,477 |
+2.21% |
7,500 |
2024/1/12 |
1,490 |
1,490 |
1,439 |
1,445 |
-1.50% |
6,500 |
2024/1/11 |
1,490 |
1,492 |
1,467 |
1,467 |
-0.68% |
6,500 |
2024/1/10 |
1,478 |
1,487 |
1,477 |
1,477 |
+0.00% |
3,300 |
2024/1/9 |
1,475 |
1,489 |
1,472 |
1,477 |
+0.68% |
4,600 |
2024/1/5 |
1,458 |
1,470 |
1,447 |
1,467 |
+0.69% |
4,500 |
2024/1/4 |
1,444 |
1,467 |
1,427 |
1,457 |
+3.04% |
9,100 |
2023/12/29 |
1,406 |
1,420 |
1,405 |
1,414 |
-0.21% |
5,000 |
2023/12/28 |
1,400 |
1,417 |
1,400 |
1,417 |
+1.21% |
3,200 |
2023/12/27 |
1,386 |
1,407 |
1,386 |
1,400 |
-0.07% |
8,700 |
2023/12/26 |
1,398 |
1,417 |
1,394 |
1,401 |
+0.36% |
6,900 |
2023/12/25 |
1,420 |
1,420 |
1,385 |
1,396 |
-0.78% |
8,800 |
2023/12/22 |
1,401 |
1,411 |
1,399 |
1,407 |
+0.43% |
113,100 |
2023/12/21 |
1,407 |
1,420 |
1,401 |
1,401 |
-0.50% |
4,800 |
2023/12/20 |
1,427 |
1,427 |
1,406 |
1,408 |
-0.21% |
3,400 |
2023/12/19 |
1,412 |
1,419 |
1,411 |
1,411 |
+0.28% |
3,900 |
2023/12/18 |
1,402 |
1,420 |
1,402 |
1,407 |
-0.07% |
2,300 |
2023/12/15 |
1,402 |
1,408 |
1,402 |
1,408 |
-0.35% |
3,200 |
2023/12/14 |
1,423 |
1,423 |
1,408 |
1,413 |
-0.70% |
4,000 |
2023/12/13 |
1,425 |
1,428 |
1,423 |
1,423 |
+0.21% |
700 |
2023/12/12 |
1,415 |
1,422 |
1,415 |
1,420 |
-0.14% |
1,200 |
2023/12/11 |
1,435 |
1,435 |
1,417 |
1,422 |
+0.85% |
3,100 |
2023/12/8 |
1,424 |
1,424 |
1,410 |
1,410 |
-0.98% |
5,100 |
2023/12/7 |
1,425 |
1,426 |
1,424 |
1,424 |
+0.42% |
2,400 |
2023/12/6 |
1,423 |
1,426 |
1,416 |
1,418 |
-0.91% |
4,500 |
2023/12/5 |
1,424 |
1,455 |
1,424 |
1,431 |
+0.28% |
2,700 |
2023/12/4 |
1,433 |
1,433 |
1,426 |
1,427 |
-0.42% |
800 |
2023/12/1 |
1,423 |
1,440 |
1,423 |
1,433 |
-0.21% |
1,200 |
2023/11/30 |
1,444 |
1,444 |
1,425 |
1,436 |
+0.28% |
1,600 |
2023/11/29 |
1,430 |
1,432 |
1,423 |
1,432 |
-0.07% |
700 |
2023/11/28 |
1,426 |
1,433 |
1,421 |
1,433 |
+0.00% |
2,700 |
2023/11/27 |
1,436 |
1,436 |
1,426 |
1,433 |
-0.21% |
1,800 |
2023/11/24 |
1,460 |
1,460 |
1,435 |
1,436 |
-1.64% |
4,000 |
2023/11/22 |
1,446 |
1,466 |
1,446 |
1,460 |
+1.11% |
700 |
2023/11/21 |
1,441 |
1,447 |
1,431 |
1,444 |
+0.07% |
1,500 |
2023/11/20 |
1,450 |
1,475 |
1,420 |
1,443 |
+1.69% |
25,300 |
2023/11/17 |
1,405 |
1,425 |
1,400 |
1,419 |
+1.00% |
5,200 |
2023/11/16 |
1,401 |
1,420 |
1,401 |
1,405 |
-2.70% |
11,000 |
|