日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,545 |
1,560 |
1,526 |
1,529 |
-0.91% |
6,500 |
2024/5/20 |
1,580 |
1,580 |
1,539 |
1,543 |
-2.65% |
13,200 |
2024/5/17 |
1,672 |
1,672 |
1,583 |
1,585 |
-6.82% |
12,200 |
2024/5/16 |
1,730 |
1,740 |
1,700 |
1,701 |
-2.80% |
5,200 |
2024/5/15 |
1,729 |
1,759 |
1,729 |
1,750 |
+0.46% |
3,600 |
2024/5/14 |
1,729 |
1,755 |
1,729 |
1,742 |
-0.34% |
4,400 |
2024/5/13 |
1,750 |
1,750 |
1,727 |
1,748 |
-0.11% |
2,200 |
2024/5/10 |
1,739 |
1,750 |
1,727 |
1,750 |
+0.63% |
2,300 |
2024/5/9 |
1,739 |
1,739 |
1,739 |
1,739 |
+0.00% |
500 |
2024/5/8 |
1,725 |
1,740 |
1,725 |
1,739 |
+0.81% |
2,600 |
2024/5/7 |
1,712 |
1,746 |
1,712 |
1,725 |
+1.23% |
5,200 |
2024/5/2 |
1,725 |
1,725 |
1,700 |
1,704 |
-1.22% |
4,000 |
2024/5/1 |
1,738 |
1,740 |
1,722 |
1,725 |
+0.29% |
1,700 |
2024/4/30 |
1,785 |
1,785 |
1,720 |
1,720 |
-2.11% |
5,300 |
2024/4/26 |
1,757 |
1,779 |
1,757 |
1,757 |
-0.57% |
1,200 |
2024/4/25 |
1,773 |
1,796 |
1,755 |
1,767 |
-0.56% |
4,000 |
2024/4/24 |
1,768 |
1,777 |
1,741 |
1,777 |
+0.45% |
3,200 |
2024/4/23 |
1,771 |
1,771 |
1,731 |
1,769 |
-0.11% |
1,500 |
2024/4/22 |
1,780 |
1,780 |
1,726 |
1,771 |
+0.06% |
4,100 |
2024/4/19 |
1,824 |
1,824 |
1,727 |
1,770 |
-1.67% |
3,600 |
2024/4/18 |
1,775 |
1,800 |
1,775 |
1,800 |
+1.41% |
1,400 |
2024/4/17 |
1,795 |
1,795 |
1,766 |
1,775 |
-1.11% |
3,300 |
2024/4/16 |
1,825 |
1,826 |
1,700 |
1,795 |
-2.23% |
16,500 |
2024/4/15 |
1,836 |
1,840 |
1,835 |
1,836 |
-0.22% |
1,100 |
2024/4/12 |
1,855 |
1,855 |
1,838 |
1,840 |
-0.81% |
700 |
2024/4/11 |
1,855 |
1,855 |
1,855 |
1,855 |
-0.27% |
500 |
2024/4/10 |
1,879 |
1,879 |
1,839 |
1,860 |
+0.65% |
1,100 |
2024/4/9 |
1,851 |
1,862 |
1,840 |
1,848 |
+0.43% |
500 |
2024/4/8 |
1,856 |
1,893 |
1,840 |
1,840 |
-0.54% |
2,800 |
2024/4/5 |
1,852 |
1,852 |
1,840 |
1,850 |
-1.86% |
2,700 |
2024/4/4 |
1,866 |
1,885 |
1,865 |
1,885 |
+0.96% |
1,200 |
2024/4/3 |
1,886 |
1,895 |
1,862 |
1,867 |
-1.53% |
2,400 |
2024/4/2 |
1,902 |
1,902 |
1,870 |
1,896 |
-0.32% |
3,600 |
2024/4/1 |
1,930 |
1,947 |
1,890 |
1,902 |
-0.16% |
2,500 |
2024/3/29 |
1,897 |
1,905 |
1,871 |
1,905 |
+0.37% |
2,400 |
2024/3/28 |
1,846 |
1,898 |
1,846 |
1,898 |
+2.21% |
5,200 |
2024/3/27 |
1,850 |
1,862 |
1,841 |
1,857 |
+0.38% |
3,300 |
2024/3/26 |
1,847 |
1,850 |
1,839 |
1,850 |
+0.00% |
2,500 |
2024/3/25 |
1,851 |
1,855 |
1,801 |
1,850 |
+0.00% |
7,500 |
2024/3/22 |
1,847 |
1,850 |
1,835 |
1,850 |
+0.16% |
4,900 |
2024/3/21 |
1,812 |
1,847 |
1,782 |
1,847 |
+2.67% |
4,800 |
2024/3/19 |
1,780 |
1,808 |
1,775 |
1,799 |
+1.35% |
4,800 |
2024/3/18 |
1,774 |
1,790 |
1,771 |
1,775 |
+0.06% |
7,100 |
2024/3/15 |
1,814 |
1,814 |
1,773 |
1,774 |
-1.93% |
7,800 |
2024/3/14 |
1,810 |
1,812 |
1,800 |
1,809 |
-0.28% |
2,400 |
2024/3/13 |
1,856 |
1,857 |
1,811 |
1,814 |
-0.33% |
4,400 |
2024/3/12 |
1,786 |
1,839 |
1,786 |
1,820 |
+1.90% |
2,100 |
2024/3/11 |
1,825 |
1,837 |
1,785 |
1,786 |
-2.78% |
11,500 |
2024/3/8 |
1,843 |
1,850 |
1,833 |
1,837 |
-0.33% |
1,200 |
2024/3/7 |
1,873 |
1,873 |
1,826 |
1,843 |
-0.91% |
5,500 |
2024/3/6 |
1,863 |
1,877 |
1,837 |
1,860 |
-0.32% |
3,600 |
2024/3/5 |
1,830 |
1,866 |
1,830 |
1,866 |
+1.63% |
2,800 |
2024/3/4 |
1,863 |
1,866 |
1,821 |
1,836 |
-2.24% |
9,700 |
2024/3/1 |
1,854 |
1,878 |
1,854 |
1,878 |
+0.27% |
1,700 |
2024/2/29 |
1,900 |
1,900 |
1,850 |
1,873 |
-1.94% |
8,400 |
2024/2/28 |
1,932 |
1,932 |
1,903 |
1,910 |
-0.52% |
2,300 |
2024/2/27 |
1,915 |
1,930 |
1,915 |
1,920 |
+0.05% |
1,100 |
2024/2/26 |
1,905 |
1,919 |
1,902 |
1,919 |
-0.57% |
2,500 |
2024/2/22 |
1,934 |
1,960 |
1,900 |
1,930 |
+0.00% |
2,700 |
2024/2/21 |
1,905 |
1,930 |
1,888 |
1,930 |
+1.21% |
1,700 |
2024/2/20 |
1,902 |
1,929 |
1,902 |
1,907 |
-0.99% |
3,200 |
2024/2/19 |
1,906 |
1,926 |
1,900 |
1,926 |
+2.18% |
2,200 |
2024/2/16 |
1,880 |
1,920 |
1,880 |
1,885 |
+1.78% |
3,800 |
2024/2/15 |
1,800 |
1,876 |
1,774 |
1,852 |
-7.26% |
26,000 |
2024/2/14 |
2,001 |
2,013 |
1,989 |
1,997 |
-1.09% |
4,700 |
2024/2/13 |
2,097 |
2,097 |
1,984 |
2,019 |
-1.90% |
4,600 |
2024/2/9 |
2,024 |
2,075 |
2,024 |
2,058 |
+1.83% |
1,800 |
2024/2/8 |
2,031 |
2,042 |
2,020 |
2,021 |
-1.46% |
1,500 |
2024/2/7 |
2,045 |
2,055 |
2,031 |
2,051 |
+0.54% |
1,600 |
2024/2/6 |
2,044 |
2,055 |
2,024 |
2,040 |
-0.20% |
1,600 |
2024/2/5 |
2,021 |
2,057 |
2,012 |
2,044 |
+1.14% |
2,300 |
2024/2/2 |
2,062 |
2,071 |
2,011 |
2,021 |
-4.04% |
7,000 |
2024/2/1 |
2,119 |
2,163 |
2,075 |
2,106 |
-2.90% |
3,900 |
2024/1/31 |
2,179 |
2,179 |
2,131 |
2,169 |
-0.05% |
2,800 |
2024/1/30 |
2,145 |
2,170 |
2,143 |
2,170 |
+0.98% |
1,800 |
2024/1/29 |
2,188 |
2,188 |
2,133 |
2,149 |
-1.42% |
5,400 |
2024/1/26 |
2,139 |
2,186 |
2,139 |
2,180 |
+3.32% |
12,100 |
2024/1/25 |
2,053 |
2,110 |
2,053 |
2,110 |
+2.18% |
3,600 |
2024/1/24 |
2,080 |
2,080 |
2,060 |
2,065 |
+1.03% |
800 |
2024/1/23 |
2,066 |
2,079 |
2,041 |
2,044 |
-0.78% |
3,400 |
2024/1/22 |
2,075 |
2,089 |
2,046 |
2,060 |
+0.49% |
5,700 |
2024/1/19 |
2,010 |
2,050 |
2,006 |
2,050 |
+1.28% |
6,600 |
2024/1/18 |
2,020 |
2,054 |
2,020 |
2,024 |
-0.83% |
2,800 |
2024/1/17 |
2,103 |
2,105 |
2,041 |
2,041 |
-3.04% |
4,400 |
2024/1/16 |
2,121 |
2,126 |
2,087 |
2,105 |
-0.75% |
2,600 |
2024/1/15 |
2,059 |
2,121 |
2,046 |
2,121 |
+3.06% |
4,200 |
2024/1/12 |
2,080 |
2,090 |
2,021 |
2,058 |
-1.91% |
7,700 |
2024/1/11 |
2,230 |
2,230 |
2,091 |
2,098 |
-3.76% |
10,500 |
2024/1/10 |
2,220 |
2,220 |
2,176 |
2,180 |
-1.31% |
3,300 |
2024/1/9 |
2,169 |
2,230 |
2,169 |
2,209 |
+2.08% |
3,000 |
2024/1/5 |
2,250 |
2,250 |
2,160 |
2,164 |
-3.35% |
9,100 |
2024/1/4 |
2,042 |
2,239 |
2,042 |
2,239 |
+9.70% |
15,700 |
2023/12/29 |
2,018 |
2,100 |
1,995 |
2,041 |
+3.08% |
10,900 |
2023/12/28 |
1,938 |
2,027 |
1,930 |
1,980 |
+4.32% |
19,600 |
2023/12/27 |
1,888 |
1,932 |
1,865 |
1,898 |
-1.56% |
17,100 |
2023/12/26 |
1,840 |
1,929 |
1,832 |
1,928 |
+4.84% |
20,100 |
2023/12/25 |
1,900 |
1,910 |
1,829 |
1,839 |
-5.11% |
17,700 |
2023/12/22 |
1,996 |
1,996 |
1,931 |
1,938 |
-1.37% |
6,300 |
2023/12/21 |
1,991 |
2,000 |
1,963 |
1,965 |
-1.75% |
3,300 |
2023/12/20 |
1,950 |
2,005 |
1,950 |
2,000 |
+2.83% |
7,700 |
2023/12/19 |
1,935 |
1,945 |
1,914 |
1,945 |
-0.46% |
4,800 |
2023/12/18 |
1,912 |
1,955 |
1,912 |
1,954 |
+2.20% |
5,500 |
2023/12/15 |
1,898 |
1,912 |
1,863 |
1,912 |
+2.41% |
12,700 |
2023/12/14 |
1,900 |
1,929 |
1,866 |
1,867 |
+0.05% |
9,500 |
2023/12/13 |
1,809 |
1,883 |
1,809 |
1,866 |
+2.25% |
11,600 |
2023/12/12 |
1,890 |
1,890 |
1,819 |
1,825 |
-3.69% |
19,400 |
2023/12/11 |
1,977 |
1,978 |
1,890 |
1,895 |
-3.90% |
12,100 |
2023/12/8 |
1,991 |
2,000 |
1,972 |
1,972 |
-1.40% |
8,400 |
2023/12/7 |
2,025 |
2,025 |
1,985 |
2,000 |
-1.57% |
3,800 |
2023/12/6 |
1,994 |
2,050 |
1,994 |
2,032 |
+1.45% |
8,700 |
2023/12/5 |
1,983 |
2,003 |
1,969 |
2,003 |
+1.11% |
7,000 |
2023/12/4 |
2,014 |
2,015 |
1,976 |
1,981 |
-1.69% |
10,000 |
2023/12/1 |
2,034 |
2,034 |
2,015 |
2,015 |
-0.89% |
2,600 |
2023/11/30 |
2,036 |
2,039 |
2,020 |
2,033 |
-0.15% |
3,800 |
2023/11/29 |
2,057 |
2,062 |
2,035 |
2,036 |
-0.05% |
2,900 |
2023/11/28 |
2,060 |
2,079 |
2,020 |
2,037 |
-1.16% |
5,600 |
2023/11/27 |
2,187 |
2,187 |
2,060 |
2,061 |
-5.24% |
8,500 |
2023/11/24 |
2,199 |
2,199 |
2,170 |
2,175 |
+0.65% |
2,900 |
2023/11/22 |
2,120 |
2,186 |
2,091 |
2,161 |
+3.10% |
5,300 |
2023/11/21 |
2,055 |
2,110 |
2,055 |
2,096 |
+1.55% |
4,700 |
2023/11/20 |
2,084 |
2,100 |
2,064 |
2,064 |
-1.20% |
2,300 |
2023/11/17 |
2,143 |
2,150 |
2,027 |
2,089 |
-3.29% |
9,300 |
2023/11/16 |
2,144 |
2,194 |
2,140 |
2,160 |
+0.70% |
4,500 |
|