日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,863 |
1,895 |
1,772 |
1,889 |
-0.74% |
48,400 |
2024/5/20 |
1,880 |
2,068 |
1,783 |
1,903 |
+2.59% |
283,100 |
2024/5/17 |
1,955 |
2,072 |
1,855 |
1,855 |
-21.23% |
477,900 |
2024/5/16 |
2,355 |
2,355 |
2,355 |
2,355 |
-22.91% |
14,700 |
2024/5/15 |
3,055 |
3,055 |
3,055 |
3,055 |
+19.66% |
58,100 |
2024/5/14 |
2,003 |
2,553 |
1,925 |
2,553 |
+24.35% |
550,400 |
2024/5/13 |
1,700 |
2,053 |
1,602 |
2,053 |
+24.20% |
388,000 |
2024/5/10 |
1,351 |
1,653 |
1,268 |
1,653 |
+22.17% |
98,400 |
2024/5/9 |
1,365 |
1,365 |
1,353 |
1,353 |
-0.73% |
1,000 |
2024/5/8 |
1,363 |
1,363 |
1,363 |
1,363 |
-0.73% |
100 |
2024/5/7 |
1,362 |
1,373 |
1,362 |
1,373 |
+0.15% |
2,400 |
2024/5/2 |
1,370 |
1,400 |
1,366 |
1,371 |
-2.07% |
2,200 |
2024/5/1 |
1,399 |
1,400 |
1,382 |
1,400 |
+0.07% |
1,100 |
2024/4/30 |
1,400 |
1,404 |
1,399 |
1,399 |
-0.14% |
1,900 |
2024/4/26 |
1,400 |
1,404 |
1,400 |
1,401 |
-0.71% |
2,800 |
2024/4/25 |
1,416 |
1,419 |
1,411 |
1,411 |
-2.01% |
2,200 |
2024/4/24 |
1,440 |
1,440 |
1,428 |
1,440 |
-0.62% |
500 |
2024/4/23 |
1,420 |
1,449 |
1,420 |
1,449 |
+1.83% |
500 |
2024/4/22 |
1,423 |
1,423 |
1,423 |
1,423 |
+0.00% |
300 |
2024/4/19 |
1,440 |
1,444 |
1,422 |
1,423 |
-2.47% |
1,900 |
2024/4/18 |
1,458 |
1,459 |
1,435 |
1,459 |
-0.07% |
2,500 |
2024/4/17 |
1,418 |
1,460 |
1,418 |
1,460 |
+1.74% |
2,600 |
2024/4/16 |
1,470 |
1,470 |
1,435 |
1,435 |
-2.58% |
3,400 |
2024/4/15 |
1,500 |
1,501 |
1,460 |
1,473 |
-3.85% |
13,800 |
2024/4/12 |
1,543 |
1,566 |
1,532 |
1,532 |
+0.66% |
6,200 |
2024/4/11 |
1,539 |
1,540 |
1,522 |
1,522 |
-1.10% |
1,600 |
2024/4/10 |
1,562 |
1,577 |
1,522 |
1,539 |
-2.90% |
5,000 |
2024/4/9 |
1,560 |
1,585 |
1,525 |
1,585 |
-4.52% |
19,000 |
2024/4/8 |
1,623 |
1,679 |
1,608 |
1,660 |
+2.34% |
3,200 |
2024/4/5 |
1,628 |
1,628 |
1,585 |
1,622 |
-0.37% |
1,900 |
2024/4/4 |
1,586 |
1,628 |
1,585 |
1,628 |
+4.96% |
2,600 |
2024/4/3 |
1,568 |
1,568 |
1,551 |
1,551 |
-1.84% |
1,200 |
2024/4/2 |
1,609 |
1,610 |
1,580 |
1,580 |
-0.19% |
3,300 |
2024/4/1 |
1,630 |
1,630 |
1,566 |
1,583 |
-0.44% |
4,200 |
2024/3/29 |
1,650 |
1,650 |
1,590 |
1,590 |
-3.28% |
3,300 |
2024/3/28 |
1,641 |
1,644 |
1,613 |
1,644 |
+0.18% |
1,700 |
2024/3/27 |
1,625 |
1,650 |
1,618 |
1,641 |
+1.42% |
2,100 |
2024/3/26 |
1,644 |
1,657 |
1,606 |
1,618 |
-0.55% |
4,700 |
2024/3/25 |
1,623 |
1,627 |
1,587 |
1,627 |
+5.44% |
6,400 |
2024/3/22 |
1,564 |
1,653 |
1,543 |
1,543 |
+1.25% |
5,900 |
2024/3/21 |
1,538 |
1,558 |
1,519 |
1,524 |
+0.59% |
2,900 |
2024/3/19 |
1,510 |
1,527 |
1,509 |
1,515 |
+0.33% |
1,400 |
2024/3/18 |
1,525 |
1,525 |
1,450 |
1,510 |
+5.23% |
5,800 |
2024/3/15 |
1,408 |
1,435 |
1,408 |
1,435 |
+1.92% |
1,400 |
2024/3/14 |
1,464 |
1,464 |
1,400 |
1,408 |
-3.56% |
1,500 |
2024/3/13 |
1,461 |
1,461 |
1,460 |
1,460 |
+0.00% |
600 |
2024/3/12 |
1,425 |
1,490 |
1,412 |
1,460 |
+2.60% |
2,300 |
2024/3/11 |
1,501 |
1,501 |
1,423 |
1,423 |
-3.53% |
3,300 |
2024/3/8 |
1,489 |
1,489 |
1,475 |
1,475 |
-0.67% |
900 |
2024/3/7 |
1,505 |
1,560 |
1,485 |
1,485 |
+0.00% |
5,800 |
2024/3/6 |
1,476 |
1,485 |
1,465 |
1,485 |
+0.27% |
1,400 |
2024/3/5 |
1,467 |
1,481 |
1,452 |
1,481 |
-0.40% |
3,500 |
2024/3/4 |
1,510 |
1,510 |
1,487 |
1,487 |
-1.06% |
1,300 |
2024/3/1 |
1,505 |
1,530 |
1,499 |
1,503 |
-0.20% |
2,000 |
2024/2/29 |
1,500 |
1,529 |
1,500 |
1,506 |
-1.44% |
3,300 |
2024/2/28 |
1,530 |
1,530 |
1,501 |
1,528 |
-0.13% |
2,200 |
2024/2/27 |
1,545 |
1,560 |
1,485 |
1,530 |
-0.97% |
5,800 |
2024/2/26 |
1,712 |
1,721 |
1,515 |
1,545 |
-9.06% |
25,900 |
2024/2/22 |
1,634 |
1,880 |
1,560 |
1,699 |
+1.49% |
81,000 |
2024/2/21 |
1,381 |
1,674 |
1,381 |
1,674 |
+21.83% |
51,300 |
2024/2/20 |
1,335 |
1,392 |
1,332 |
1,374 |
+3.70% |
6,200 |
2024/2/19 |
1,319 |
1,384 |
1,319 |
1,325 |
-0.53% |
1,900 |
2024/2/16 |
1,358 |
1,360 |
1,307 |
1,332 |
-2.63% |
7,700 |
2024/2/15 |
1,415 |
1,415 |
1,368 |
1,368 |
-3.32% |
2,600 |
2024/2/14 |
1,420 |
1,430 |
1,387 |
1,415 |
-4.39% |
8,300 |
2024/2/13 |
1,471 |
1,490 |
1,416 |
1,480 |
-0.74% |
8,200 |
2024/2/9 |
1,570 |
1,580 |
1,491 |
1,491 |
-5.03% |
9,500 |
2024/2/8 |
1,650 |
1,664 |
1,558 |
1,570 |
-5.54% |
8,500 |
2024/2/7 |
1,671 |
1,692 |
1,650 |
1,662 |
-0.54% |
5,000 |
2024/2/6 |
1,632 |
1,695 |
1,632 |
1,671 |
+1.83% |
9,300 |
2024/2/5 |
1,591 |
1,650 |
1,583 |
1,641 |
+3.53% |
8,200 |
2024/2/2 |
1,599 |
1,622 |
1,585 |
1,585 |
+0.44% |
4,900 |
2024/2/1 |
1,627 |
1,638 |
1,578 |
1,578 |
-4.54% |
10,500 |
2024/1/31 |
1,660 |
1,727 |
1,602 |
1,653 |
+0.73% |
16,000 |
2024/1/30 |
1,670 |
1,683 |
1,635 |
1,641 |
-1.74% |
8,300 |
2024/1/29 |
1,709 |
1,709 |
1,624 |
1,670 |
-3.13% |
13,300 |
2024/1/26 |
1,739 |
1,772 |
1,658 |
1,724 |
-2.60% |
26,100 |
2024/1/25 |
1,825 |
2,045 |
1,754 |
1,770 |
-0.84% |
118,300 |
2024/1/24 |
1,790 |
1,870 |
1,750 |
1,785 |
-4.55% |
67,800 |
2024/1/23 |
2,010 |
2,058 |
1,857 |
1,870 |
-9.22% |
114,300 |
2024/1/22 |
2,615 |
2,615 |
2,022 |
2,060 |
-2.60% |
411,400 |
2024/1/19 |
1,670 |
2,115 |
1,586 |
2,115 |
+23.32% |
447,700 |
2024/1/18 |
1,455 |
1,725 |
1,369 |
1,715 |
+20.35% |
240,300 |
2024/1/17 |
1,600 |
1,600 |
1,407 |
1,425 |
-12.58% |
59,300 |
2024/1/16 |
1,330 |
1,630 |
1,330 |
1,630 |
+22.56% |
149,300 |
2024/1/15 |
1,593 |
1,635 |
1,289 |
1,330 |
-4.52% |
127,100 |
2024/1/12 |
1,392 |
1,393 |
1,331 |
1,393 |
+27.45% |
42,400 |
2024/1/11 |
1,068 |
1,093 |
1,061 |
1,093 |
+2.34% |
1,100 |
2024/1/10 |
1,053 |
1,068 |
1,052 |
1,068 |
+0.00% |
1,800 |
2024/1/9 |
1,085 |
1,085 |
1,065 |
1,068 |
-1.29% |
2,000 |
2024/1/5 |
1,099 |
1,099 |
1,068 |
1,082 |
-1.55% |
1,600 |
2024/1/4 |
1,091 |
1,114 |
1,091 |
1,099 |
-1.35% |
800 |
2023/12/29 |
1,068 |
1,114 |
1,068 |
1,114 |
+4.11% |
1,600 |
2023/12/28 |
1,050 |
1,070 |
1,045 |
1,070 |
+1.52% |
2,800 |
2023/12/27 |
1,054 |
1,060 |
1,051 |
1,054 |
-0.09% |
4,000 |
2023/12/26 |
1,055 |
1,069 |
1,051 |
1,055 |
+0.00% |
1,100 |
2023/12/25 |
1,081 |
1,081 |
1,050 |
1,055 |
-2.41% |
3,100 |
2023/12/22 |
1,077 |
1,082 |
1,056 |
1,081 |
+0.37% |
5,500 |
2023/12/21 |
1,101 |
1,101 |
1,065 |
1,077 |
-2.27% |
6,200 |
2023/12/20 |
1,206 |
1,286 |
1,102 |
1,102 |
+4.36% |
65,400 |
2023/12/19 |
1,055 |
1,077 |
1,047 |
1,056 |
+0.67% |
1,300 |
2023/12/18 |
1,079 |
1,079 |
1,049 |
1,049 |
-2.78% |
200 |
2023/12/15 |
1,040 |
1,079 |
1,040 |
1,079 |
+2.57% |
900 |
2023/12/14 |
1,069 |
1,069 |
1,038 |
1,052 |
-1.59% |
2,300 |
2023/12/13 |
1,050 |
1,069 |
1,050 |
1,069 |
+1.62% |
300 |
2023/12/12 |
1,074 |
1,074 |
1,052 |
1,052 |
-0.66% |
1,100 |
2023/12/11 |
1,059 |
1,059 |
1,059 |
1,059 |
+0.00% |
100 |
2023/12/8 |
1,060 |
1,060 |
1,059 |
1,059 |
-0.09% |
600 |
2023/12/7 |
1,081 |
1,081 |
1,060 |
1,060 |
-1.94% |
1,700 |
2023/12/6 |
1,080 |
1,085 |
1,080 |
1,081 |
+1.31% |
600 |
2023/12/5 |
1,061 |
1,067 |
1,061 |
1,067 |
-0.56% |
700 |
2023/12/4 |
1,086 |
1,086 |
1,060 |
1,073 |
-1.20% |
1,300 |
2023/12/1 |
1,074 |
1,087 |
1,074 |
1,086 |
+1.12% |
600 |
2023/11/30 |
1,079 |
1,079 |
1,063 |
1,074 |
-1.47% |
2,000 |
2023/11/29 |
1,118 |
1,122 |
1,090 |
1,090 |
-2.50% |
2,400 |
2023/11/28 |
1,216 |
1,216 |
1,087 |
1,118 |
-5.73% |
20,000 |
2023/11/27 |
1,077 |
1,311 |
1,070 |
1,186 |
+11.57% |
51,700 |
2023/11/24 |
1,100 |
1,100 |
1,057 |
1,063 |
-4.23% |
5,700 |
2023/11/22 |
1,112 |
1,140 |
1,105 |
1,110 |
-2.80% |
4,800 |
2023/11/21 |
1,159 |
1,159 |
1,115 |
1,142 |
-1.55% |
2,900 |
2023/11/20 |
1,089 |
1,166 |
1,089 |
1,160 |
+6.62% |
16,200 |
2023/11/17 |
1,039 |
1,094 |
1,037 |
1,088 |
+6.35% |
6,500 |
2023/11/16 |
1,032 |
1,044 |
1,023 |
1,023 |
-1.06% |
2,000 |
|