日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,528 |
1,560 |
1,523 |
1,523 |
-0.33% |
400 |
2024/5/20 |
1,547 |
1,547 |
1,518 |
1,528 |
+0.73% |
2,500 |
2024/5/17 |
1,513 |
1,517 |
1,513 |
1,517 |
-1.69% |
900 |
2024/5/16 |
1,520 |
1,543 |
1,520 |
1,543 |
-0.64% |
200 |
2024/5/15 |
1,530 |
1,553 |
1,530 |
1,553 |
+0.19% |
1,900 |
2024/5/14 |
1,610 |
1,610 |
1,550 |
1,550 |
+0.32% |
1,900 |
2024/5/13 |
1,496 |
1,545 |
1,496 |
1,545 |
+3.55% |
2,400 |
2024/5/10 |
1,521 |
1,521 |
1,452 |
1,492 |
-1.84% |
2,300 |
2024/5/9 |
1,538 |
1,538 |
1,520 |
1,520 |
+0.00% |
1,300 |
2024/5/8 |
1,512 |
1,520 |
1,512 |
1,520 |
+0.00% |
1,300 |
2024/5/7 |
1,517 |
1,535 |
1,517 |
1,520 |
+0.20% |
400 |
2024/5/2 |
1,510 |
1,530 |
1,501 |
1,517 |
-0.33% |
2,700 |
2024/5/1 |
1,526 |
1,538 |
1,518 |
1,522 |
-0.07% |
2,200 |
2024/4/30 |
1,503 |
1,523 |
1,502 |
1,523 |
+0.26% |
1,100 |
2024/4/26 |
1,514 |
1,527 |
1,491 |
1,519 |
+2.36% |
1,800 |
2024/4/25 |
1,481 |
1,484 |
1,481 |
1,484 |
-0.74% |
900 |
2024/4/24 |
1,496 |
1,496 |
1,493 |
1,495 |
+1.22% |
1,900 |
2024/4/23 |
1,487 |
1,487 |
1,461 |
1,477 |
+2.36% |
1,900 |
2024/4/22 |
1,443 |
1,460 |
1,443 |
1,443 |
-2.50% |
600 |
2024/4/19 |
1,462 |
1,480 |
1,450 |
1,480 |
+0.48% |
1,400 |
2024/4/18 |
1,499 |
1,499 |
1,473 |
1,473 |
-0.54% |
2,500 |
2024/4/17 |
1,481 |
1,481 |
1,476 |
1,481 |
-0.40% |
700 |
2024/4/16 |
1,486 |
1,487 |
1,468 |
1,487 |
+0.00% |
2,500 |
2024/4/15 |
1,495 |
1,500 |
1,483 |
1,487 |
+0.47% |
1,500 |
2024/4/12 |
1,482 |
1,498 |
1,479 |
1,480 |
-0.07% |
1,600 |
2024/4/11 |
1,482 |
1,488 |
1,472 |
1,481 |
-0.07% |
800 |
2024/4/10 |
1,471 |
1,489 |
1,470 |
1,482 |
-0.80% |
600 |
2024/4/9 |
1,495 |
1,495 |
1,479 |
1,494 |
+1.01% |
600 |
2024/4/8 |
1,445 |
1,480 |
1,445 |
1,479 |
+0.27% |
1,700 |
2024/4/5 |
1,465 |
1,490 |
1,465 |
1,475 |
-1.34% |
2,100 |
2024/4/4 |
1,477 |
1,515 |
1,477 |
1,495 |
+0.81% |
1,200 |
2024/4/3 |
1,455 |
1,485 |
1,455 |
1,483 |
+1.23% |
900 |
2024/4/2 |
1,490 |
1,504 |
1,455 |
1,465 |
-2.98% |
2,700 |
2024/4/1 |
1,496 |
1,511 |
1,477 |
1,510 |
+0.94% |
2,200 |
2024/3/29 |
1,487 |
1,499 |
1,487 |
1,496 |
+3.60% |
10,400 |
2024/3/28 |
1,419 |
1,447 |
1,419 |
1,444 |
+4.79% |
7,300 |
2024/3/27 |
1,350 |
1,382 |
1,340 |
1,378 |
+2.07% |
16,800 |
2024/3/26 |
1,665 |
1,669 |
1,330 |
1,350 |
-16.92% |
17,600 |
2024/3/25 |
1,690 |
1,690 |
1,625 |
1,625 |
-2.69% |
6,700 |
2024/3/22 |
1,700 |
1,780 |
1,630 |
1,670 |
-2.05% |
6,100 |
2024/3/21 |
1,560 |
1,725 |
1,560 |
1,705 |
+10.43% |
7,300 |
2024/3/19 |
1,500 |
1,545 |
1,500 |
1,544 |
+2.93% |
2,900 |
2024/3/18 |
1,500 |
1,559 |
1,500 |
1,500 |
+0.00% |
9,300 |
2024/3/15 |
1,500 |
1,500 |
1,500 |
1,500 |
+0.00% |
100 |
2024/3/14 |
1,500 |
1,500 |
1,500 |
1,500 |
+0.00% |
3,600 |
2024/3/13 |
1,500 |
1,500 |
1,489 |
1,500 |
-0.33% |
3,100 |
2024/3/12 |
1,500 |
1,505 |
1,488 |
1,505 |
+0.33% |
1,100 |
2024/3/11 |
1,500 |
1,500 |
1,500 |
1,500 |
+0.87% |
4,400 |
2024/3/8 |
1,487 |
1,487 |
1,487 |
1,487 |
+0.00% |
300 |
2024/3/7 |
1,500 |
1,505 |
1,487 |
1,487 |
-0.87% |
2,200 |
2024/3/6 |
1,485 |
1,500 |
1,485 |
1,500 |
+0.00% |
900 |
2024/3/5 |
1,500 |
1,500 |
1,500 |
1,500 |
+0.00% |
1,600 |
2024/3/4 |
1,500 |
1,500 |
1,499 |
1,500 |
+0.60% |
2,600 |
2024/3/1 |
1,491 |
1,491 |
1,491 |
1,491 |
+0.00% |
1,900 |
2024/2/29 |
1,498 |
1,498 |
1,490 |
1,491 |
-0.47% |
600 |
2024/2/28 |
1,490 |
1,498 |
1,490 |
1,498 |
+0.54% |
1,400 |
2024/2/27 |
1,489 |
1,500 |
1,489 |
1,490 |
-0.60% |
1,300 |
2024/2/26 |
1,493 |
1,499 |
1,493 |
1,499 |
+1.56% |
1,200 |
2024/2/22 |
1,495 |
1,498 |
1,464 |
1,476 |
-0.81% |
7,600 |
2024/2/21 |
1,499 |
1,499 |
1,453 |
1,488 |
-0.73% |
3,400 |
2024/2/20 |
1,500 |
1,515 |
1,480 |
1,499 |
+0.00% |
7,700 |
2024/2/19 |
1,480 |
1,500 |
1,452 |
1,499 |
+0.54% |
4,900 |
2024/2/16 |
1,500 |
1,500 |
1,491 |
1,491 |
-0.60% |
1,800 |
2024/2/15 |
1,500 |
1,500 |
1,498 |
1,500 |
+0.00% |
1,200 |
2024/2/14 |
1,500 |
1,501 |
1,489 |
1,500 |
-0.60% |
2,600 |
2024/2/13 |
1,508 |
1,509 |
1,489 |
1,509 |
+1.41% |
1,700 |
2024/2/9 |
1,487 |
1,489 |
1,487 |
1,488 |
-0.67% |
800 |
2024/2/8 |
1,500 |
1,500 |
1,498 |
1,498 |
+0.00% |
800 |
2024/2/7 |
1,498 |
1,498 |
1,498 |
1,498 |
+0.54% |
300 |
2024/2/6 |
1,499 |
1,499 |
1,472 |
1,490 |
-0.13% |
700 |
2024/2/5 |
1,500 |
1,500 |
1,492 |
1,492 |
-0.53% |
1,600 |
2024/2/2 |
1,500 |
1,525 |
1,500 |
1,500 |
+0.00% |
1,700 |
2024/2/1 |
1,498 |
1,500 |
1,495 |
1,500 |
+0.94% |
700 |
2024/1/31 |
1,486 |
1,486 |
1,486 |
1,486 |
-0.54% |
300 |
2024/1/30 |
1,485 |
1,494 |
1,465 |
1,494 |
+0.61% |
1,100 |
2024/1/29 |
1,485 |
1,500 |
1,430 |
1,485 |
-0.87% |
3,700 |
2024/1/26 |
1,495 |
1,498 |
1,481 |
1,498 |
+1.77% |
1,700 |
2024/1/25 |
1,510 |
1,510 |
1,468 |
1,472 |
-1.87% |
3,300 |
2024/1/24 |
1,488 |
1,500 |
1,479 |
1,500 |
+0.81% |
1,400 |
2024/1/23 |
1,488 |
1,500 |
1,487 |
1,488 |
-0.80% |
1,500 |
2024/1/22 |
1,500 |
1,500 |
1,500 |
1,500 |
+0.00% |
600 |
2024/1/19 |
1,499 |
1,500 |
1,496 |
1,500 |
+0.00% |
1,800 |
2024/1/18 |
1,518 |
1,518 |
1,500 |
1,500 |
+0.00% |
3,400 |
2024/1/17 |
1,500 |
1,520 |
1,500 |
1,500 |
+0.20% |
3,400 |
2024/1/16 |
1,519 |
1,524 |
1,488 |
1,497 |
-0.20% |
2,600 |
2024/1/15 |
1,487 |
1,517 |
1,480 |
1,500 |
+0.94% |
10,200 |
2024/1/12 |
1,513 |
1,525 |
1,480 |
1,486 |
-0.13% |
16,100 |
2024/1/11 |
1,410 |
1,488 |
1,355 |
1,488 |
+5.53% |
9,700 |
2024/1/10 |
1,409 |
1,410 |
1,409 |
1,410 |
+0.07% |
700 |
2024/1/9 |
1,409 |
1,409 |
1,409 |
1,409 |
+0.00% |
100 |
2024/1/5 |
1,409 |
1,409 |
1,409 |
1,409 |
+2.85% |
1,600 |
2024/1/4 |
1,352 |
1,370 |
1,350 |
1,370 |
+1.56% |
800 |
2023/12/29 |
1,349 |
1,349 |
1,349 |
1,349 |
+1.73% |
100 |
2023/12/28 |
1,349 |
1,349 |
1,326 |
1,326 |
+0.08% |
1,100 |
2023/12/27 |
1,330 |
1,330 |
1,325 |
1,325 |
-0.38% |
600 |
2023/12/26 |
1,330 |
1,330 |
1,330 |
1,330 |
+2.23% |
300 |
2023/12/25 |
1,301 |
1,301 |
1,301 |
1,301 |
+0.08% |
100 |
2023/12/22 |
1,300 |
1,300 |
1,300 |
1,300 |
+0.00% |
500 |
2023/12/21 |
1,349 |
1,349 |
1,300 |
1,300 |
+0.00% |
800 |
2023/12/20 |
1,300 |
1,300 |
1,300 |
1,300 |
+0.31% |
200 |
2023/12/19 |
1,344 |
1,349 |
1,296 |
1,296 |
-1.37% |
300 |
2023/12/18 |
1,314 |
1,314 |
1,314 |
1,314 |
-2.23% |
2,200 |
2023/12/15 |
1,344 |
1,344 |
1,335 |
1,344 |
+3.38% |
400 |
2023/12/14 |
1,344 |
1,344 |
1,300 |
1,300 |
-2.03% |
700 |
2023/12/13 |
1,318 |
1,327 |
1,318 |
1,327 |
+2.08% |
400 |
2023/12/12 |
1,300 |
1,300 |
1,300 |
1,300 |
+0.78% |
500 |
2023/12/8 |
1,300 |
1,300 |
1,290 |
1,290 |
-1.53% |
600 |
2023/12/7 |
1,310 |
1,310 |
1,310 |
1,310 |
+0.77% |
100 |
2023/12/6 |
1,305 |
1,305 |
1,299 |
1,300 |
-0.69% |
800 |
2023/12/5 |
1,309 |
1,309 |
1,309 |
1,309 |
+2.27% |
1,300 |
2023/12/4 |
1,291 |
1,339 |
1,263 |
1,280 |
-1.46% |
1,600 |
2023/12/1 |
1,350 |
1,350 |
1,269 |
1,299 |
-0.92% |
5,000 |
2023/11/30 |
1,330 |
1,330 |
1,311 |
1,311 |
+0.85% |
800 |
2023/11/29 |
1,357 |
1,357 |
1,300 |
1,300 |
-4.27% |
600 |
2023/11/28 |
1,338 |
1,358 |
1,321 |
1,358 |
+2.26% |
1,800 |
2023/11/27 |
1,328 |
1,328 |
1,328 |
1,328 |
+2.31% |
200 |
2023/11/24 |
1,309 |
1,348 |
1,295 |
1,298 |
+0.23% |
3,100 |
2023/11/22 |
1,309 |
1,309 |
1,271 |
1,295 |
-0.61% |
2,400 |
2023/11/21 |
1,357 |
1,357 |
1,296 |
1,303 |
-1.88% |
2,000 |
2023/11/20 |
1,367 |
1,368 |
1,328 |
1,328 |
-1.70% |
3,300 |
2023/11/17 |
1,371 |
1,371 |
1,328 |
1,351 |
-0.59% |
2,200 |
2023/11/16 |
1,397 |
1,397 |
1,339 |
1,359 |
-1.59% |
1,500 |
2023/11/15 |
1,400 |
1,405 |
1,323 |
1,381 |
-0.79% |
2,200 |
|