日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,745 |
1,745 |
1,657 |
1,658 |
-4.99% |
7,100 |
2024/5/20 |
1,795 |
1,795 |
1,745 |
1,745 |
-1.30% |
1,500 |
2024/5/17 |
1,736 |
1,769 |
1,736 |
1,768 |
-0.11% |
1,000 |
2024/5/16 |
1,831 |
1,831 |
1,751 |
1,770 |
+1.09% |
1,600 |
2024/5/15 |
1,880 |
1,880 |
1,751 |
1,751 |
-4.84% |
1,800 |
2024/5/14 |
1,878 |
1,879 |
1,840 |
1,840 |
-1.87% |
2,000 |
2024/5/13 |
1,883 |
1,883 |
1,857 |
1,875 |
+0.32% |
2,500 |
2024/5/10 |
1,878 |
1,917 |
1,869 |
1,869 |
-0.48% |
2,800 |
2024/5/9 |
1,920 |
1,925 |
1,858 |
1,878 |
-1.93% |
3,300 |
2024/5/8 |
1,900 |
1,936 |
1,895 |
1,915 |
+1.32% |
5,100 |
2024/5/7 |
1,875 |
1,901 |
1,875 |
1,890 |
+0.48% |
13,700 |
2024/5/2 |
1,891 |
1,909 |
1,850 |
1,881 |
-0.53% |
8,100 |
2024/5/1 |
1,814 |
1,950 |
1,810 |
1,891 |
-0.16% |
14,600 |
2024/4/30 |
1,748 |
1,894 |
1,748 |
1,894 |
+9.73% |
27,100 |
2024/4/26 |
1,726 |
1,768 |
1,673 |
1,726 |
-2.27% |
21,600 |
2024/4/25 |
1,675 |
1,777 |
1,589 |
1,766 |
+7.49% |
19,600 |
2024/4/24 |
1,625 |
1,655 |
1,625 |
1,643 |
+1.86% |
3,300 |
2024/4/23 |
1,571 |
1,619 |
1,571 |
1,613 |
+2.67% |
1,800 |
2024/4/22 |
1,564 |
1,580 |
1,561 |
1,571 |
+1.35% |
4,100 |
2024/4/19 |
1,536 |
1,550 |
1,533 |
1,550 |
+0.98% |
4,400 |
2024/4/18 |
1,533 |
1,535 |
1,533 |
1,535 |
+0.13% |
400 |
2024/4/17 |
1,522 |
1,545 |
1,522 |
1,533 |
+0.79% |
1,000 |
2024/4/16 |
1,531 |
1,545 |
1,521 |
1,521 |
-0.65% |
7,700 |
2024/4/15 |
1,576 |
1,576 |
1,529 |
1,531 |
-3.10% |
8,800 |
2024/4/12 |
1,571 |
1,587 |
1,570 |
1,580 |
+1.48% |
1,900 |
2024/4/11 |
1,559 |
1,588 |
1,555 |
1,557 |
+0.00% |
2,600 |
2024/4/10 |
1,650 |
1,650 |
1,527 |
1,557 |
-3.89% |
8,600 |
2024/4/9 |
1,633 |
1,633 |
1,620 |
1,620 |
-0.80% |
600 |
2024/4/8 |
1,620 |
1,659 |
1,603 |
1,633 |
+0.74% |
1,600 |
2024/4/5 |
1,648 |
1,648 |
1,610 |
1,621 |
-2.00% |
1,600 |
2024/4/4 |
1,629 |
1,654 |
1,629 |
1,654 |
+0.79% |
1,500 |
2024/4/3 |
1,652 |
1,665 |
1,611 |
1,641 |
+1.42% |
1,400 |
2024/4/2 |
1,650 |
1,650 |
1,617 |
1,618 |
-2.18% |
2,100 |
2024/4/1 |
1,680 |
1,680 |
1,649 |
1,654 |
-1.78% |
1,400 |
2024/3/29 |
1,660 |
1,690 |
1,660 |
1,684 |
-0.94% |
2,400 |
2024/3/28 |
1,701 |
1,717 |
1,700 |
1,700 |
-3.46% |
2,600 |
2024/3/27 |
1,773 |
1,785 |
1,749 |
1,761 |
-1.29% |
7,500 |
2024/3/26 |
1,805 |
1,815 |
1,735 |
1,784 |
-0.89% |
5,600 |
2024/3/25 |
1,813 |
1,872 |
1,789 |
1,800 |
-0.72% |
5,400 |
2024/3/22 |
1,788 |
1,813 |
1,788 |
1,813 |
+1.40% |
3,200 |
2024/3/21 |
1,815 |
1,815 |
1,788 |
1,788 |
-1.76% |
6,300 |
2024/3/19 |
1,828 |
1,828 |
1,788 |
1,820 |
+0.72% |
700 |
2024/3/18 |
1,850 |
1,850 |
1,778 |
1,807 |
-2.32% |
9,200 |
2024/3/15 |
1,800 |
1,850 |
1,799 |
1,850 |
+2.78% |
4,000 |
2024/3/14 |
1,745 |
1,800 |
1,713 |
1,800 |
+3.75% |
3,200 |
2024/3/13 |
1,700 |
1,735 |
1,696 |
1,735 |
+1.17% |
1,500 |
2024/3/12 |
1,695 |
1,715 |
1,695 |
1,715 |
+1.48% |
2,600 |
2024/3/11 |
1,644 |
1,690 |
1,640 |
1,690 |
+2.80% |
2,800 |
2024/3/8 |
1,660 |
1,670 |
1,642 |
1,644 |
-2.38% |
3,100 |
2024/3/7 |
1,631 |
1,684 |
1,631 |
1,684 |
+3.44% |
3,700 |
2024/3/6 |
1,602 |
1,658 |
1,602 |
1,628 |
+0.43% |
4,400 |
2024/3/5 |
1,562 |
1,621 |
1,562 |
1,621 |
+1.95% |
1,300 |
2024/3/4 |
1,591 |
1,594 |
1,520 |
1,590 |
-0.62% |
9,200 |
2024/3/1 |
1,611 |
1,611 |
1,590 |
1,600 |
+0.69% |
3,500 |
2024/2/29 |
1,600 |
1,600 |
1,589 |
1,589 |
-0.69% |
2,000 |
2024/2/28 |
1,600 |
1,629 |
1,563 |
1,600 |
-0.99% |
5,400 |
2024/2/27 |
1,605 |
1,629 |
1,600 |
1,616 |
+0.81% |
2,700 |
2024/2/26 |
1,600 |
1,639 |
1,600 |
1,603 |
+0.19% |
2,500 |
2024/2/22 |
1,571 |
1,600 |
1,571 |
1,600 |
+3.43% |
2,300 |
2024/2/21 |
1,560 |
1,584 |
1,535 |
1,547 |
-1.15% |
2,000 |
2024/2/20 |
1,552 |
1,565 |
1,511 |
1,565 |
+3.51% |
2,500 |
2024/2/19 |
1,516 |
1,541 |
1,500 |
1,512 |
+0.20% |
2,000 |
2024/2/16 |
1,510 |
1,516 |
1,481 |
1,509 |
-1.24% |
5,500 |
2024/2/15 |
1,515 |
1,548 |
1,515 |
1,528 |
-1.67% |
3,400 |
2024/2/14 |
1,563 |
1,593 |
1,545 |
1,554 |
-0.89% |
5,500 |
2024/2/13 |
1,601 |
1,601 |
1,557 |
1,568 |
-2.00% |
4,800 |
2024/2/9 |
1,600 |
1,620 |
1,600 |
1,600 |
+0.00% |
3,600 |
2024/2/8 |
1,612 |
1,620 |
1,581 |
1,600 |
+0.00% |
15,900 |
2024/2/7 |
1,554 |
1,620 |
1,545 |
1,600 |
+5.68% |
16,300 |
2024/2/6 |
1,521 |
1,531 |
1,514 |
1,514 |
-0.20% |
3,900 |
2024/2/5 |
1,529 |
1,540 |
1,514 |
1,517 |
-1.30% |
9,400 |
2024/2/2 |
1,535 |
1,584 |
1,530 |
1,537 |
+0.20% |
4,700 |
2024/2/1 |
1,561 |
1,584 |
1,530 |
1,534 |
-1.73% |
9,300 |
2024/1/31 |
1,615 |
1,615 |
1,561 |
1,561 |
-3.28% |
19,000 |
2024/1/30 |
1,635 |
1,731 |
1,607 |
1,614 |
-1.28% |
26,500 |
2024/1/29 |
1,667 |
1,667 |
1,621 |
1,635 |
+1.36% |
5,600 |
2024/1/26 |
1,600 |
1,620 |
1,590 |
1,613 |
+0.81% |
7,800 |
2024/1/25 |
1,614 |
1,618 |
1,600 |
1,600 |
-0.12% |
4,400 |
2024/1/24 |
1,609 |
1,626 |
1,601 |
1,602 |
-0.19% |
2,100 |
2024/1/23 |
1,605 |
1,624 |
1,600 |
1,605 |
+0.25% |
3,000 |
2024/1/22 |
1,604 |
1,623 |
1,590 |
1,601 |
+0.00% |
1,300 |
2024/1/19 |
1,601 |
1,618 |
1,600 |
1,601 |
-1.48% |
3,200 |
2024/1/18 |
1,626 |
1,644 |
1,617 |
1,625 |
+3.11% |
2,200 |
2024/1/17 |
1,653 |
1,658 |
1,566 |
1,576 |
-3.96% |
8,100 |
2024/1/16 |
1,675 |
1,675 |
1,639 |
1,641 |
-2.03% |
5,400 |
2024/1/15 |
1,788 |
1,788 |
1,661 |
1,675 |
-6.27% |
15,600 |
2024/1/12 |
1,850 |
1,880 |
1,787 |
1,787 |
-7.41% |
13,900 |
2024/1/11 |
1,967 |
1,969 |
1,886 |
1,930 |
-1.23% |
2,000 |
2024/1/10 |
1,867 |
1,954 |
1,867 |
1,954 |
+2.46% |
2,000 |
2024/1/9 |
1,907 |
1,930 |
1,900 |
1,907 |
-2.95% |
2,500 |
2024/1/5 |
1,950 |
2,010 |
1,950 |
1,965 |
+2.24% |
3,300 |
2024/1/4 |
2,290 |
2,290 |
1,909 |
1,922 |
+1.69% |
20,400 |
2023/12/29 |
1,709 |
1,890 |
1,709 |
1,890 |
+9.95% |
14,000 |
2023/12/28 |
1,654 |
1,719 |
1,653 |
1,719 |
+3.93% |
6,900 |
2023/12/27 |
1,605 |
1,654 |
1,572 |
1,654 |
+4.03% |
5,700 |
2023/12/26 |
1,566 |
1,597 |
1,560 |
1,590 |
-1.24% |
9,000 |
2023/12/25 |
1,622 |
1,633 |
1,587 |
1,610 |
-1.47% |
3,500 |
2023/12/22 |
1,633 |
1,670 |
1,624 |
1,634 |
-0.24% |
1,500 |
2023/12/21 |
1,623 |
1,684 |
1,622 |
1,638 |
+0.12% |
4,800 |
2023/12/20 |
1,688 |
1,688 |
1,636 |
1,636 |
-3.59% |
3,400 |
2023/12/19 |
1,725 |
1,725 |
1,659 |
1,697 |
-1.62% |
4,400 |
2023/12/18 |
1,779 |
1,779 |
1,678 |
1,725 |
-3.36% |
2,000 |
2023/12/15 |
1,809 |
1,809 |
1,769 |
1,785 |
-2.41% |
900 |
2023/12/14 |
1,815 |
1,840 |
1,812 |
1,829 |
+0.77% |
10,400 |
2023/12/13 |
1,786 |
1,833 |
1,786 |
1,815 |
-0.17% |
7,600 |
2023/12/12 |
1,764 |
1,862 |
1,764 |
1,818 |
+0.78% |
10,500 |
2023/12/11 |
1,877 |
1,890 |
1,800 |
1,804 |
-4.14% |
5,400 |
2023/12/8 |
1,869 |
1,890 |
1,869 |
1,882 |
-0.84% |
3,200 |
2023/12/7 |
1,850 |
1,916 |
1,849 |
1,898 |
+0.64% |
6,300 |
2023/12/6 |
1,870 |
1,890 |
1,850 |
1,886 |
-0.58% |
4,600 |
2023/12/5 |
1,877 |
1,897 |
1,877 |
1,897 |
+0.32% |
1,300 |
2023/12/4 |
1,870 |
1,920 |
1,835 |
1,891 |
+0.64% |
7,300 |
2023/12/1 |
1,862 |
1,884 |
1,862 |
1,879 |
-1.21% |
1,900 |
2023/11/30 |
1,838 |
1,902 |
1,838 |
1,902 |
+1.28% |
600 |
2023/11/29 |
1,856 |
1,908 |
1,856 |
1,878 |
-0.95% |
1,800 |
2023/11/28 |
1,890 |
1,910 |
1,890 |
1,896 |
-0.52% |
5,000 |
2023/11/27 |
1,907 |
1,907 |
1,870 |
1,906 |
+0.26% |
4,600 |
2023/11/24 |
1,848 |
1,910 |
1,848 |
1,901 |
+3.32% |
4,500 |
2023/11/22 |
1,849 |
1,849 |
1,817 |
1,840 |
-0.86% |
1,600 |
2023/11/21 |
1,870 |
1,870 |
1,832 |
1,856 |
+1.42% |
3,300 |
2023/11/20 |
1,861 |
1,861 |
1,830 |
1,830 |
-1.08% |
1,200 |
2023/11/17 |
1,819 |
1,850 |
1,819 |
1,850 |
+1.76% |
700 |
2023/11/16 |
1,821 |
1,841 |
1,818 |
1,818 |
-1.25% |
800 |
|