日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,871 |
1,875 |
1,726 |
1,770 |
+1.09% |
26,900 |
2024/5/20 |
1,700 |
1,751 |
1,700 |
1,751 |
+2.40% |
2,300 |
2024/5/17 |
1,676 |
1,710 |
1,676 |
1,710 |
-0.12% |
3,200 |
2024/5/16 |
1,671 |
1,730 |
1,671 |
1,712 |
+0.77% |
2,300 |
2024/5/15 |
1,785 |
1,786 |
1,695 |
1,699 |
-5.61% |
14,600 |
2024/5/14 |
1,814 |
1,814 |
1,780 |
1,800 |
-0.77% |
3,500 |
2024/5/13 |
1,823 |
1,840 |
1,805 |
1,814 |
-2.63% |
3,600 |
2024/5/10 |
1,902 |
1,902 |
1,862 |
1,863 |
-2.87% |
600 |
2024/5/9 |
1,842 |
1,918 |
1,825 |
1,918 |
+3.73% |
3,700 |
2024/5/8 |
1,862 |
1,889 |
1,835 |
1,849 |
-0.64% |
1,500 |
2024/5/7 |
1,931 |
1,931 |
1,861 |
1,861 |
-1.59% |
2,700 |
2024/5/2 |
1,939 |
1,939 |
1,888 |
1,891 |
-3.32% |
5,300 |
2024/5/1 |
1,907 |
1,966 |
1,907 |
1,956 |
-0.25% |
1,600 |
2024/4/30 |
1,924 |
1,961 |
1,841 |
1,961 |
-4.06% |
17,400 |
2024/4/26 |
2,018 |
2,044 |
2,007 |
2,044 |
+1.29% |
2,600 |
2024/4/25 |
2,051 |
2,118 |
2,012 |
2,018 |
-1.42% |
3,300 |
2024/4/24 |
2,055 |
2,079 |
2,026 |
2,047 |
-0.39% |
3,400 |
2024/4/23 |
2,036 |
2,126 |
2,025 |
2,055 |
+1.48% |
6,000 |
2024/4/22 |
2,073 |
2,093 |
2,024 |
2,025 |
+0.10% |
9,900 |
2024/4/19 |
2,235 |
2,240 |
2,001 |
2,023 |
-7.41% |
19,700 |
2024/4/18 |
2,290 |
2,340 |
2,185 |
2,185 |
-10.45% |
28,900 |
2024/4/17 |
2,525 |
2,525 |
2,333 |
2,440 |
-7.92% |
44,600 |
2024/4/16 |
2,470 |
2,700 |
2,310 |
2,650 |
+19.37% |
156,900 |
2024/4/15 |
2,220 |
2,220 |
2,220 |
2,220 |
+21.98% |
5,700 |
2024/4/12 |
1,770 |
1,820 |
1,720 |
1,820 |
+3.00% |
6,200 |
2024/4/11 |
1,711 |
1,767 |
1,711 |
1,767 |
+1.49% |
1,100 |
2024/4/10 |
1,766 |
1,766 |
1,700 |
1,741 |
+0.64% |
3,200 |
2024/4/9 |
1,736 |
1,737 |
1,730 |
1,730 |
-0.35% |
500 |
2024/4/8 |
1,737 |
1,750 |
1,720 |
1,736 |
-0.06% |
1,200 |
2024/4/5 |
1,699 |
1,737 |
1,698 |
1,737 |
+2.00% |
1,700 |
2024/4/4 |
1,701 |
1,703 |
1,701 |
1,703 |
-0.99% |
400 |
2024/4/3 |
1,778 |
1,779 |
1,695 |
1,720 |
+1.24% |
2,900 |
2024/4/2 |
1,720 |
1,734 |
1,699 |
1,699 |
+0.30% |
2,500 |
2024/4/1 |
1,730 |
1,730 |
1,694 |
1,694 |
-0.70% |
1,200 |
2024/3/29 |
1,719 |
1,733 |
1,691 |
1,706 |
-0.81% |
1,800 |
2024/3/28 |
1,694 |
1,734 |
1,691 |
1,720 |
+0.88% |
800 |
2024/3/27 |
1,700 |
1,720 |
1,680 |
1,705 |
-2.01% |
1,200 |
2024/3/26 |
1,732 |
1,779 |
1,710 |
1,740 |
+0.00% |
1,800 |
2024/3/25 |
1,701 |
1,740 |
1,701 |
1,740 |
+0.69% |
900 |
2024/3/22 |
1,742 |
1,742 |
1,670 |
1,728 |
-1.26% |
2,300 |
2024/3/21 |
1,719 |
1,750 |
1,719 |
1,750 |
+0.17% |
1,900 |
2024/3/19 |
1,742 |
1,747 |
1,724 |
1,747 |
+2.64% |
700 |
2024/3/18 |
1,701 |
1,728 |
1,671 |
1,702 |
+0.06% |
3,300 |
2024/3/15 |
1,693 |
1,701 |
1,666 |
1,701 |
+0.65% |
600 |
2024/3/14 |
1,690 |
1,690 |
1,690 |
1,690 |
+0.00% |
200 |
2024/3/13 |
1,666 |
1,690 |
1,666 |
1,690 |
-0.82% |
800 |
2024/3/12 |
1,709 |
1,715 |
1,693 |
1,704 |
+1.13% |
1,200 |
2024/3/11 |
1,715 |
1,715 |
1,652 |
1,685 |
-3.49% |
1,500 |
2024/3/8 |
1,741 |
1,746 |
1,721 |
1,746 |
+0.29% |
1,300 |
2024/3/7 |
1,780 |
1,789 |
1,687 |
1,741 |
+0.06% |
4,700 |
2024/3/6 |
1,728 |
1,740 |
1,700 |
1,740 |
+1.52% |
2,600 |
2024/3/5 |
1,720 |
1,730 |
1,705 |
1,714 |
-0.35% |
1,000 |
2024/3/4 |
1,741 |
1,770 |
1,703 |
1,720 |
-1.21% |
1,200 |
2024/3/1 |
1,777 |
1,777 |
1,733 |
1,741 |
+0.23% |
1,800 |
2024/2/29 |
1,704 |
1,760 |
1,700 |
1,737 |
+2.06% |
2,800 |
2024/2/28 |
1,715 |
1,730 |
1,702 |
1,702 |
-0.29% |
800 |
2024/2/27 |
1,696 |
1,736 |
1,696 |
1,707 |
-1.27% |
1,500 |
2024/2/26 |
1,691 |
1,729 |
1,691 |
1,729 |
+2.31% |
1,900 |
2024/2/22 |
1,704 |
1,720 |
1,690 |
1,690 |
-0.82% |
2,000 |
2024/2/21 |
1,681 |
1,721 |
1,681 |
1,704 |
-0.29% |
1,300 |
2024/2/20 |
1,724 |
1,724 |
1,681 |
1,709 |
-0.06% |
2,200 |
2024/2/19 |
1,670 |
1,723 |
1,670 |
1,710 |
+2.64% |
1,100 |
2024/2/16 |
1,668 |
1,700 |
1,666 |
1,666 |
-0.30% |
3,300 |
2024/2/15 |
1,671 |
1,672 |
1,651 |
1,671 |
+0.00% |
2,900 |
2024/2/14 |
1,683 |
1,709 |
1,669 |
1,671 |
-2.51% |
2,500 |
2024/2/13 |
1,791 |
1,791 |
1,708 |
1,714 |
-2.39% |
2,100 |
2024/2/9 |
1,724 |
1,769 |
1,693 |
1,756 |
+1.86% |
800 |
2024/2/8 |
1,724 |
1,768 |
1,686 |
1,724 |
-0.23% |
3,800 |
2024/2/7 |
1,740 |
1,759 |
1,728 |
1,728 |
-0.69% |
500 |
2024/2/6 |
1,769 |
1,771 |
1,735 |
1,740 |
-1.58% |
1,300 |
2024/2/5 |
1,745 |
1,768 |
1,723 |
1,768 |
+1.32% |
1,200 |
2024/2/2 |
1,708 |
1,745 |
1,708 |
1,745 |
+0.00% |
400 |
2024/2/1 |
1,737 |
1,750 |
1,737 |
1,745 |
-1.80% |
300 |
2024/1/31 |
1,769 |
1,777 |
1,717 |
1,777 |
-0.56% |
1,500 |
2024/1/30 |
1,752 |
1,787 |
1,752 |
1,787 |
-0.28% |
1,100 |
2024/1/29 |
1,775 |
1,792 |
1,752 |
1,792 |
-0.44% |
3,000 |
2024/1/26 |
1,785 |
1,820 |
1,785 |
1,800 |
+1.41% |
2,900 |
2024/1/25 |
1,752 |
1,810 |
1,752 |
1,775 |
+1.78% |
4,400 |
2024/1/24 |
1,711 |
1,761 |
1,711 |
1,744 |
+1.45% |
5,800 |
2024/1/23 |
1,682 |
1,719 |
1,682 |
1,719 |
+3.00% |
4,900 |
2024/1/22 |
1,620 |
1,669 |
1,620 |
1,669 |
+3.02% |
4,400 |
2024/1/19 |
1,608 |
1,639 |
1,603 |
1,620 |
-0.12% |
2,400 |
2024/1/18 |
1,609 |
1,639 |
1,602 |
1,622 |
+0.75% |
2,900 |
2024/1/17 |
1,700 |
1,700 |
1,604 |
1,610 |
-5.01% |
10,400 |
2024/1/16 |
1,723 |
1,723 |
1,670 |
1,695 |
-1.63% |
3,800 |
2024/1/15 |
1,650 |
1,728 |
1,605 |
1,723 |
-8.84% |
37,300 |
2024/1/12 |
1,739 |
1,890 |
1,735 |
1,890 |
+5.41% |
13,500 |
2024/1/11 |
1,826 |
1,829 |
1,768 |
1,793 |
-1.81% |
5,800 |
2024/1/10 |
1,875 |
1,875 |
1,822 |
1,826 |
-1.83% |
5,600 |
2024/1/9 |
1,851 |
1,915 |
1,851 |
1,860 |
+0.59% |
5,600 |
2024/1/5 |
1,814 |
1,849 |
1,770 |
1,849 |
+2.72% |
4,400 |
2024/1/4 |
1,736 |
1,800 |
1,701 |
1,800 |
+3.75% |
3,900 |
2023/12/29 |
1,736 |
1,764 |
1,705 |
1,735 |
+0.70% |
3,200 |
2023/12/28 |
1,686 |
1,772 |
1,686 |
1,723 |
+2.26% |
7,700 |
2023/12/27 |
1,711 |
1,724 |
1,660 |
1,685 |
-1.52% |
10,500 |
2023/12/26 |
1,740 |
1,740 |
1,691 |
1,711 |
-0.64% |
12,300 |
2023/12/25 |
1,700 |
1,770 |
1,700 |
1,722 |
+0.70% |
10,000 |
2023/12/22 |
1,803 |
1,803 |
1,680 |
1,710 |
-7.22% |
23,300 |
2023/12/21 |
1,650 |
1,860 |
1,620 |
1,843 |
+12.93% |
36,900 |
2023/12/20 |
1,656 |
1,657 |
1,616 |
1,632 |
-0.91% |
3,700 |
2023/12/19 |
1,606 |
1,665 |
1,606 |
1,647 |
+1.98% |
5,000 |
2023/12/18 |
1,620 |
1,660 |
1,601 |
1,615 |
-1.46% |
5,100 |
2023/12/15 |
1,648 |
1,665 |
1,613 |
1,639 |
-0.55% |
5,700 |
2023/12/14 |
1,658 |
1,681 |
1,630 |
1,648 |
-0.60% |
4,300 |
2023/12/13 |
1,646 |
1,675 |
1,646 |
1,658 |
-0.48% |
1,100 |
2023/12/12 |
1,681 |
1,688 |
1,641 |
1,666 |
-0.89% |
2,200 |
2023/12/11 |
1,662 |
1,703 |
1,662 |
1,681 |
+1.14% |
4,400 |
2023/12/8 |
1,713 |
1,715 |
1,662 |
1,662 |
-5.14% |
1,500 |
2023/12/6 |
1,720 |
1,760 |
1,703 |
1,752 |
+1.57% |
1,500 |
2023/12/5 |
1,706 |
1,729 |
1,689 |
1,725 |
-0.23% |
3,000 |
2023/12/4 |
1,760 |
1,775 |
1,661 |
1,729 |
-2.76% |
3,600 |
2023/12/1 |
1,808 |
1,808 |
1,778 |
1,778 |
-1.22% |
500 |
2023/11/30 |
1,792 |
1,832 |
1,790 |
1,800 |
-0.50% |
1,500 |
2023/11/29 |
1,768 |
1,810 |
1,746 |
1,809 |
+2.26% |
2,800 |
2023/11/28 |
1,764 |
1,810 |
1,764 |
1,769 |
+0.57% |
700 |
2023/11/27 |
1,730 |
1,759 |
1,720 |
1,759 |
+1.21% |
1,100 |
2023/11/24 |
1,751 |
1,751 |
1,705 |
1,738 |
-1.25% |
2,800 |
2023/11/22 |
1,740 |
1,768 |
1,739 |
1,760 |
+1.21% |
1,300 |
2023/11/21 |
1,781 |
1,781 |
1,719 |
1,739 |
-2.36% |
2,400 |
2023/11/20 |
1,824 |
1,850 |
1,754 |
1,781 |
-0.17% |
4,500 |
2023/11/17 |
1,750 |
1,849 |
1,747 |
1,784 |
+2.12% |
4,600 |
2023/11/16 |
1,678 |
1,747 |
1,678 |
1,747 |
+4.17% |
1,500 |
2023/11/15 |
1,780 |
1,799 |
1,655 |
1,677 |
-6.00% |
9,300 |
|