日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,815 |
1,935 |
1,735 |
1,935 |
+26.06% |
139,400 |
2024/5/20 |
1,265 |
1,535 |
1,244 |
1,535 |
+24.29% |
106,400 |
2024/5/17 |
1,278 |
1,278 |
1,233 |
1,235 |
-3.59% |
1,300 |
2024/5/16 |
1,270 |
1,281 |
1,248 |
1,281 |
-4.69% |
4,600 |
2024/5/15 |
1,315 |
1,344 |
1,313 |
1,344 |
+1.97% |
2,600 |
2024/5/14 |
1,324 |
1,348 |
1,318 |
1,318 |
-0.45% |
2,900 |
2024/5/13 |
1,322 |
1,324 |
1,322 |
1,324 |
-1.78% |
200 |
2024/5/10 |
1,347 |
1,350 |
1,330 |
1,348 |
+1.97% |
3,700 |
2024/5/9 |
1,320 |
1,322 |
1,320 |
1,322 |
+0.00% |
300 |
2024/5/8 |
1,336 |
1,336 |
1,320 |
1,322 |
-1.34% |
400 |
2024/5/7 |
1,344 |
1,344 |
1,302 |
1,340 |
-0.52% |
600 |
2024/5/2 |
1,281 |
1,347 |
1,281 |
1,347 |
+3.62% |
1,300 |
2024/5/1 |
1,278 |
1,300 |
1,277 |
1,300 |
-0.61% |
700 |
2024/4/30 |
1,253 |
1,308 |
1,253 |
1,308 |
+2.59% |
3,400 |
2024/4/26 |
1,275 |
1,275 |
1,275 |
1,275 |
+0.39% |
500 |
2024/4/25 |
1,285 |
1,285 |
1,262 |
1,270 |
-0.47% |
800 |
2024/4/24 |
1,265 |
1,276 |
1,265 |
1,276 |
+0.87% |
800 |
2024/4/23 |
1,288 |
1,288 |
1,254 |
1,265 |
-2.01% |
4,600 |
2024/4/22 |
1,264 |
1,291 |
1,259 |
1,291 |
-1.22% |
6,100 |
2024/4/19 |
1,335 |
1,335 |
1,307 |
1,307 |
-2.02% |
2,600 |
2024/4/18 |
1,358 |
1,358 |
1,334 |
1,334 |
-1.48% |
2,500 |
2024/4/17 |
1,341 |
1,354 |
1,341 |
1,354 |
+0.45% |
200 |
2024/4/16 |
1,332 |
1,360 |
1,330 |
1,348 |
-0.22% |
1,400 |
2024/4/15 |
1,324 |
1,351 |
1,321 |
1,351 |
+0.97% |
1,000 |
2024/4/12 |
1,332 |
1,354 |
1,332 |
1,338 |
+0.07% |
1,600 |
2024/4/11 |
1,331 |
1,337 |
1,331 |
1,337 |
-0.96% |
1,100 |
2024/4/10 |
1,346 |
1,355 |
1,345 |
1,350 |
+0.22% |
1,000 |
2024/4/9 |
1,367 |
1,367 |
1,345 |
1,347 |
-0.66% |
700 |
2024/4/8 |
1,356 |
1,356 |
1,325 |
1,356 |
-0.37% |
4,300 |
2024/4/5 |
1,361 |
1,361 |
1,361 |
1,361 |
-1.31% |
100 |
2024/4/4 |
1,356 |
1,379 |
1,356 |
1,379 |
+1.77% |
800 |
2024/4/3 |
1,371 |
1,380 |
1,355 |
1,355 |
-1.81% |
2,300 |
2024/4/2 |
1,373 |
1,389 |
1,367 |
1,380 |
+0.15% |
4,000 |
2024/4/1 |
1,380 |
1,380 |
1,378 |
1,378 |
-0.07% |
400 |
2024/3/29 |
1,376 |
1,403 |
1,376 |
1,379 |
+0.29% |
2,300 |
2024/3/28 |
1,391 |
1,399 |
1,375 |
1,375 |
-0.43% |
2,300 |
2024/3/27 |
1,383 |
1,394 |
1,381 |
1,381 |
-0.14% |
700 |
2024/3/26 |
1,389 |
1,394 |
1,383 |
1,383 |
-1.00% |
1,300 |
2024/3/25 |
1,400 |
1,408 |
1,362 |
1,397 |
-0.21% |
8,200 |
2024/3/22 |
1,400 |
1,400 |
1,400 |
1,400 |
+0.00% |
100 |
2024/3/21 |
1,390 |
1,400 |
1,386 |
1,400 |
+0.72% |
2,400 |
2024/3/19 |
1,391 |
1,398 |
1,380 |
1,390 |
+0.07% |
1,700 |
2024/3/18 |
1,380 |
1,395 |
1,360 |
1,389 |
+0.65% |
4,800 |
2024/3/15 |
1,372 |
1,380 |
1,372 |
1,380 |
+0.22% |
700 |
2024/3/14 |
1,357 |
1,395 |
1,357 |
1,377 |
+0.88% |
3,300 |
2024/3/13 |
1,382 |
1,396 |
1,365 |
1,365 |
-1.30% |
2,100 |
2024/3/12 |
1,399 |
1,399 |
1,383 |
1,383 |
+1.92% |
200 |
2024/3/11 |
1,392 |
1,392 |
1,357 |
1,357 |
-0.80% |
2,100 |
2024/3/8 |
1,373 |
1,376 |
1,365 |
1,368 |
-2.49% |
1,100 |
2024/3/7 |
1,404 |
1,412 |
1,390 |
1,403 |
+3.16% |
1,400 |
2024/3/6 |
1,364 |
1,364 |
1,356 |
1,360 |
+0.07% |
700 |
2024/3/5 |
1,386 |
1,386 |
1,357 |
1,359 |
-1.88% |
1,000 |
2024/3/4 |
1,401 |
1,401 |
1,383 |
1,385 |
-1.00% |
3,000 |
2024/3/1 |
1,400 |
1,400 |
1,391 |
1,399 |
-0.07% |
1,400 |
2024/2/29 |
1,400 |
1,420 |
1,400 |
1,400 |
+0.14% |
3,100 |
2024/2/28 |
1,350 |
1,408 |
1,340 |
1,398 |
+5.19% |
4,800 |
2024/2/27 |
1,312 |
1,329 |
1,310 |
1,329 |
+0.68% |
2,200 |
2024/2/26 |
1,311 |
1,320 |
1,307 |
1,320 |
+0.00% |
1,800 |
2024/2/22 |
1,295 |
1,320 |
1,292 |
1,320 |
+2.01% |
2,900 |
2024/2/21 |
1,299 |
1,339 |
1,280 |
1,294 |
-0.84% |
2,600 |
2024/2/20 |
1,300 |
1,305 |
1,290 |
1,305 |
+1.16% |
4,200 |
2024/2/19 |
1,274 |
1,300 |
1,274 |
1,290 |
+1.98% |
3,200 |
2024/2/16 |
1,284 |
1,284 |
1,265 |
1,265 |
-1.48% |
3,100 |
2024/2/15 |
1,397 |
1,420 |
1,261 |
1,284 |
-20.64% |
33,400 |
2024/2/14 |
1,540 |
1,618 |
1,540 |
1,618 |
+4.05% |
2,800 |
2024/2/13 |
1,568 |
1,600 |
1,539 |
1,555 |
-0.83% |
5,100 |
2024/2/9 |
1,570 |
1,605 |
1,568 |
1,568 |
-2.31% |
2,200 |
2024/2/8 |
1,560 |
1,605 |
1,560 |
1,605 |
+1.45% |
5,400 |
2024/2/7 |
1,612 |
1,620 |
1,560 |
1,582 |
-2.94% |
4,400 |
2024/2/6 |
1,671 |
1,671 |
1,600 |
1,630 |
-2.40% |
2,900 |
2024/2/5 |
1,650 |
1,670 |
1,650 |
1,670 |
+1.52% |
400 |
2024/2/2 |
1,654 |
1,654 |
1,645 |
1,645 |
-0.54% |
400 |
2024/2/1 |
1,650 |
1,654 |
1,650 |
1,654 |
-0.36% |
600 |
2024/1/31 |
1,665 |
1,665 |
1,653 |
1,660 |
-0.30% |
600 |
2024/1/30 |
1,656 |
1,665 |
1,654 |
1,665 |
+0.12% |
300 |
2024/1/29 |
1,620 |
1,678 |
1,614 |
1,663 |
+0.79% |
2,000 |
2024/1/26 |
1,640 |
1,680 |
1,640 |
1,650 |
+0.00% |
600 |
2024/1/25 |
1,670 |
1,670 |
1,621 |
1,650 |
-1.20% |
2,400 |
2024/1/24 |
1,650 |
1,670 |
1,650 |
1,670 |
+1.21% |
800 |
2024/1/23 |
1,650 |
1,650 |
1,650 |
1,650 |
+0.00% |
500 |
2024/1/22 |
1,593 |
1,650 |
1,593 |
1,650 |
+3.58% |
2,900 |
2024/1/19 |
1,572 |
1,593 |
1,555 |
1,593 |
+2.31% |
1,800 |
2024/1/18 |
1,551 |
1,567 |
1,551 |
1,557 |
-2.14% |
1,600 |
2024/1/17 |
1,590 |
1,610 |
1,570 |
1,591 |
-1.43% |
1,500 |
2024/1/16 |
1,599 |
1,614 |
1,588 |
1,614 |
+0.06% |
2,400 |
2024/1/15 |
1,574 |
1,620 |
1,553 |
1,613 |
-1.89% |
3,900 |
2024/1/12 |
1,619 |
1,650 |
1,619 |
1,644 |
-0.84% |
400 |
2024/1/11 |
1,669 |
1,669 |
1,630 |
1,658 |
+0.18% |
600 |
2024/1/10 |
1,645 |
1,695 |
1,630 |
1,655 |
+0.98% |
1,200 |
2024/1/9 |
1,650 |
1,688 |
1,638 |
1,639 |
-2.38% |
5,300 |
2024/1/5 |
1,703 |
1,703 |
1,650 |
1,679 |
-1.47% |
2,800 |
2024/1/4 |
1,680 |
1,747 |
1,667 |
1,704 |
+0.59% |
2,300 |
2023/12/29 |
1,730 |
1,730 |
1,673 |
1,694 |
-0.29% |
3,700 |
2023/12/28 |
1,566 |
1,730 |
1,566 |
1,699 |
+9.61% |
4,300 |
2023/12/27 |
1,530 |
1,570 |
1,530 |
1,550 |
+1.31% |
6,400 |
2023/12/26 |
1,525 |
1,565 |
1,519 |
1,530 |
+0.33% |
4,100 |
2023/12/25 |
1,554 |
1,571 |
1,477 |
1,525 |
-1.87% |
8,200 |
2023/12/22 |
1,552 |
1,569 |
1,532 |
1,554 |
+0.13% |
3,100 |
2023/12/21 |
1,568 |
1,569 |
1,536 |
1,552 |
-1.52% |
1,900 |
2023/12/20 |
1,524 |
1,576 |
1,524 |
1,576 |
+0.77% |
5,200 |
2023/12/19 |
1,480 |
1,568 |
1,480 |
1,564 |
+5.18% |
8,500 |
2023/12/18 |
1,531 |
1,568 |
1,475 |
1,487 |
-6.42% |
16,300 |
2023/12/15 |
1,600 |
1,638 |
1,563 |
1,589 |
-1.43% |
4,900 |
2023/12/14 |
1,637 |
1,637 |
1,580 |
1,612 |
-2.30% |
5,300 |
2023/12/13 |
1,603 |
1,650 |
1,603 |
1,650 |
+1.35% |
2,600 |
2023/12/12 |
1,648 |
1,648 |
1,620 |
1,628 |
-1.75% |
2,300 |
2023/12/11 |
1,650 |
1,662 |
1,646 |
1,657 |
+0.18% |
2,200 |
2023/12/8 |
1,650 |
1,700 |
1,630 |
1,654 |
+2.10% |
6,500 |
2023/12/7 |
1,661 |
1,661 |
1,620 |
1,620 |
-3.97% |
2,500 |
2023/12/6 |
1,715 |
1,750 |
1,667 |
1,687 |
-1.63% |
4,800 |
2023/12/5 |
1,600 |
1,918 |
1,600 |
1,715 |
+6.52% |
26,600 |
2023/12/4 |
1,600 |
1,610 |
1,600 |
1,610 |
+0.19% |
5,800 |
2023/12/1 |
1,650 |
1,650 |
1,606 |
1,607 |
-0.31% |
2,000 |
2023/11/30 |
1,650 |
1,650 |
1,523 |
1,612 |
-3.65% |
3,500 |
2023/11/29 |
1,720 |
1,720 |
1,669 |
1,673 |
-0.71% |
2,700 |
2023/11/28 |
1,783 |
1,783 |
1,685 |
1,685 |
-3.33% |
4,800 |
2023/11/27 |
1,796 |
1,810 |
1,743 |
1,743 |
-0.97% |
2,800 |
2023/11/24 |
1,742 |
1,783 |
1,742 |
1,760 |
+1.50% |
2,600 |
2023/11/22 |
1,764 |
1,777 |
1,699 |
1,734 |
-1.59% |
4,500 |
2023/11/21 |
1,696 |
1,762 |
1,672 |
1,762 |
+6.40% |
5,500 |
2023/11/20 |
1,672 |
1,676 |
1,625 |
1,656 |
+4.02% |
8,200 |
2023/11/17 |
1,699 |
1,699 |
1,556 |
1,592 |
-6.35% |
11,400 |
2023/11/16 |
1,810 |
1,810 |
1,700 |
1,700 |
-7.21% |
11,000 |
|