日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,437 |
1,524 |
1,437 |
1,474 |
+2.72% |
18,800 |
2024/5/20 |
1,399 |
1,450 |
1,391 |
1,435 |
+2.87% |
14,700 |
2024/5/17 |
1,401 |
1,413 |
1,356 |
1,395 |
-0.78% |
5,900 |
2024/5/16 |
1,438 |
1,438 |
1,350 |
1,406 |
-2.23% |
10,200 |
2024/5/15 |
1,460 |
1,470 |
1,425 |
1,438 |
-0.83% |
6,600 |
2024/5/14 |
1,478 |
1,478 |
1,374 |
1,450 |
+0.14% |
19,300 |
2024/5/13 |
1,380 |
1,479 |
1,380 |
1,448 |
+9.70% |
10,600 |
2024/5/10 |
1,350 |
1,424 |
1,320 |
1,320 |
-2.22% |
9,800 |
2024/5/9 |
1,381 |
1,381 |
1,350 |
1,350 |
-2.24% |
3,100 |
2024/5/8 |
1,420 |
1,440 |
1,373 |
1,381 |
-1.43% |
5,400 |
2024/5/7 |
1,381 |
1,401 |
1,355 |
1,401 |
+1.82% |
5,500 |
2024/5/2 |
1,338 |
1,395 |
1,318 |
1,376 |
+0.81% |
15,000 |
2024/5/1 |
1,361 |
1,400 |
1,359 |
1,365 |
-1.87% |
22,300 |
2024/4/30 |
1,389 |
1,417 |
1,332 |
1,391 |
-1.28% |
23,400 |
2024/4/26 |
1,444 |
1,444 |
1,374 |
1,409 |
-2.63% |
19,100 |
2024/4/25 |
1,403 |
1,452 |
1,403 |
1,447 |
+1.26% |
19,700 |
2024/4/24 |
1,484 |
1,490 |
1,400 |
1,429 |
-4.48% |
18,400 |
2024/4/23 |
1,553 |
1,553 |
1,473 |
1,496 |
-3.67% |
13,300 |
2024/4/22 |
1,603 |
1,603 |
1,553 |
1,553 |
-3.18% |
8,900 |
2024/4/19 |
1,621 |
1,625 |
1,592 |
1,604 |
-1.29% |
13,600 |
2024/4/18 |
1,615 |
1,629 |
1,614 |
1,625 |
+0.62% |
18,000 |
2024/4/17 |
1,633 |
1,636 |
1,603 |
1,615 |
-1.16% |
6,400 |
2024/4/16 |
1,644 |
1,644 |
1,610 |
1,634 |
-0.97% |
3,800 |
2024/4/15 |
1,648 |
1,653 |
1,616 |
1,650 |
+0.73% |
6,800 |
2024/4/12 |
1,632 |
1,650 |
1,631 |
1,638 |
-0.18% |
5,400 |
2024/4/11 |
1,645 |
1,647 |
1,635 |
1,641 |
-0.85% |
1,400 |
2024/4/10 |
1,645 |
1,655 |
1,633 |
1,655 |
+1.41% |
4,500 |
2024/4/9 |
1,634 |
1,651 |
1,632 |
1,632 |
-0.73% |
3,000 |
2024/4/5 |
1,651 |
1,660 |
1,623 |
1,644 |
-1.44% |
700 |
2024/4/4 |
1,607 |
1,668 |
1,607 |
1,668 |
+2.33% |
9,000 |
2024/4/3 |
1,619 |
1,630 |
1,589 |
1,630 |
-0.06% |
4,400 |
2024/4/2 |
1,636 |
1,636 |
1,610 |
1,631 |
-0.67% |
1,500 |
2024/4/1 |
1,631 |
1,660 |
1,625 |
1,642 |
-3.01% |
2,500 |
2024/3/29 |
1,651 |
1,698 |
1,601 |
1,693 |
+2.61% |
6,000 |
2024/3/27 |
1,669 |
1,669 |
1,639 |
1,650 |
-2.31% |
800 |
2024/3/26 |
1,691 |
1,691 |
1,659 |
1,689 |
+1.32% |
2,800 |
2024/3/25 |
1,653 |
1,667 |
1,651 |
1,667 |
+0.85% |
2,700 |
2024/3/22 |
1,636 |
1,653 |
1,607 |
1,653 |
+1.04% |
5,500 |
2024/3/21 |
1,649 |
1,650 |
1,595 |
1,636 |
+1.49% |
11,100 |
2024/3/19 |
1,583 |
1,636 |
1,572 |
1,612 |
+1.00% |
16,900 |
2024/3/18 |
1,582 |
1,610 |
1,573 |
1,596 |
+0.88% |
16,800 |
2024/3/15 |
1,563 |
1,601 |
1,563 |
1,582 |
+0.70% |
2,500 |
2024/3/14 |
1,566 |
1,571 |
1,566 |
1,571 |
+0.32% |
800 |
2024/3/13 |
1,593 |
1,649 |
1,560 |
1,566 |
-2.12% |
7,200 |
2024/3/12 |
1,568 |
1,600 |
1,568 |
1,600 |
+2.56% |
2,100 |
2024/3/11 |
1,613 |
1,632 |
1,559 |
1,560 |
-2.99% |
5,100 |
2024/3/8 |
1,603 |
1,639 |
1,603 |
1,608 |
+0.50% |
4,900 |
2024/3/7 |
1,661 |
1,661 |
1,585 |
1,600 |
-4.02% |
9,800 |
2024/3/6 |
1,668 |
1,668 |
1,649 |
1,667 |
-0.06% |
900 |
2024/3/5 |
1,677 |
1,677 |
1,656 |
1,668 |
-1.07% |
1,000 |
2024/3/4 |
1,687 |
1,687 |
1,652 |
1,686 |
+0.24% |
2,500 |
2024/3/1 |
1,673 |
1,687 |
1,650 |
1,682 |
+0.00% |
6,800 |
2024/2/29 |
1,680 |
1,682 |
1,649 |
1,682 |
+0.66% |
9,400 |
2024/2/28 |
1,680 |
1,700 |
1,663 |
1,671 |
-0.06% |
3,000 |
2024/2/27 |
1,677 |
1,700 |
1,652 |
1,672 |
-0.30% |
7,500 |
2024/2/26 |
1,682 |
1,682 |
1,639 |
1,677 |
+0.30% |
3,000 |
2024/2/22 |
1,675 |
1,700 |
1,663 |
1,672 |
-0.18% |
4,300 |
2024/2/21 |
1,649 |
1,675 |
1,643 |
1,675 |
+1.52% |
7,300 |
2024/2/20 |
1,643 |
1,650 |
1,561 |
1,650 |
+0.00% |
20,700 |
2024/2/19 |
1,648 |
1,651 |
1,611 |
1,650 |
+0.12% |
4,600 |
2024/2/16 |
1,654 |
1,659 |
1,622 |
1,648 |
-0.42% |
4,900 |
2024/2/15 |
1,645 |
1,655 |
1,610 |
1,655 |
+0.61% |
5,800 |
2024/2/14 |
1,585 |
1,650 |
1,584 |
1,645 |
+1.23% |
6,800 |
2024/2/13 |
1,655 |
1,659 |
1,625 |
1,625 |
-1.81% |
7,500 |
2024/2/9 |
1,660 |
1,680 |
1,640 |
1,655 |
-0.48% |
3,900 |
2024/2/8 |
1,647 |
1,670 |
1,630 |
1,663 |
+1.09% |
2,800 |
2024/2/7 |
1,637 |
1,660 |
1,637 |
1,645 |
+0.00% |
3,100 |
2024/2/6 |
1,650 |
1,653 |
1,627 |
1,645 |
-0.30% |
2,800 |
2024/2/5 |
1,654 |
1,655 |
1,641 |
1,650 |
-0.30% |
2,600 |
2024/2/2 |
1,659 |
1,670 |
1,644 |
1,655 |
-0.48% |
7,800 |
2024/2/1 |
1,635 |
1,666 |
1,628 |
1,663 |
-0.72% |
2,000 |
2024/1/31 |
1,600 |
1,675 |
1,586 |
1,675 |
+0.24% |
10,700 |
2024/1/30 |
1,616 |
1,671 |
1,610 |
1,671 |
+3.53% |
5,000 |
2024/1/29 |
1,650 |
1,672 |
1,606 |
1,614 |
-1.82% |
6,000 |
2024/1/26 |
1,696 |
1,696 |
1,644 |
1,644 |
-1.56% |
5,000 |
2024/1/25 |
1,660 |
1,677 |
1,651 |
1,670 |
+1.71% |
7,700 |
2024/1/24 |
1,622 |
1,653 |
1,610 |
1,642 |
+0.31% |
6,100 |
2024/1/23 |
1,612 |
1,663 |
1,612 |
1,637 |
+1.55% |
17,400 |
2024/1/22 |
1,637 |
1,641 |
1,587 |
1,612 |
+1.64% |
7,700 |
2024/1/19 |
1,597 |
1,610 |
1,517 |
1,586 |
-2.76% |
15,500 |
2024/1/18 |
1,666 |
1,666 |
1,602 |
1,631 |
-1.75% |
11,000 |
2024/1/17 |
1,681 |
1,681 |
1,626 |
1,660 |
-1.37% |
10,900 |
2024/1/16 |
1,675 |
1,688 |
1,671 |
1,683 |
-0.30% |
7,500 |
2024/1/15 |
1,684 |
1,701 |
1,682 |
1,688 |
-0.71% |
8,100 |
2024/1/12 |
1,696 |
1,702 |
1,672 |
1,700 |
-0.18% |
7,300 |
2024/1/11 |
1,686 |
1,709 |
1,686 |
1,703 |
+1.01% |
6,400 |
2024/1/10 |
1,674 |
1,705 |
1,673 |
1,686 |
-0.24% |
16,400 |
2024/1/9 |
1,654 |
1,707 |
1,654 |
1,690 |
+0.00% |
15,900 |
2024/1/5 |
1,677 |
1,701 |
1,663 |
1,690 |
+1.38% |
8,100 |
2024/1/4 |
1,746 |
1,746 |
1,667 |
1,667 |
-4.25% |
23,400 |
2023/12/29 |
1,650 |
1,742 |
1,650 |
1,741 |
+3.02% |
10,700 |
2023/12/28 |
1,647 |
1,701 |
1,627 |
1,690 |
+0.18% |
12,700 |
2023/12/27 |
1,691 |
1,704 |
1,650 |
1,687 |
-0.18% |
8,400 |
2023/12/26 |
1,696 |
1,700 |
1,662 |
1,690 |
+0.24% |
8,500 |
2023/12/25 |
1,693 |
1,739 |
1,686 |
1,686 |
+1.02% |
12,900 |
2023/12/22 |
1,680 |
1,743 |
1,666 |
1,669 |
-1.53% |
4,600 |
2023/12/21 |
1,652 |
1,700 |
1,645 |
1,695 |
+2.29% |
7,900 |
2023/12/20 |
1,690 |
1,695 |
1,651 |
1,657 |
-2.13% |
13,300 |
2023/12/19 |
1,675 |
1,700 |
1,666 |
1,693 |
+1.07% |
12,100 |
2023/12/18 |
1,642 |
1,691 |
1,620 |
1,675 |
-0.24% |
17,400 |
2023/12/15 |
1,687 |
1,698 |
1,616 |
1,679 |
-0.65% |
11,800 |
2023/12/14 |
1,701 |
1,712 |
1,682 |
1,690 |
-2.09% |
25,600 |
2023/12/13 |
1,717 |
1,735 |
1,704 |
1,726 |
+0.52% |
11,500 |
2023/12/12 |
1,795 |
1,795 |
1,711 |
1,717 |
-0.64% |
12,500 |
2023/12/11 |
1,690 |
1,745 |
1,690 |
1,728 |
+2.25% |
9,700 |
2023/12/8 |
1,663 |
1,701 |
1,662 |
1,690 |
-0.35% |
4,300 |
2023/12/7 |
1,670 |
1,720 |
1,619 |
1,696 |
+0.65% |
6,600 |
2023/12/6 |
1,685 |
1,698 |
1,630 |
1,685 |
+0.24% |
5,800 |
2023/12/5 |
1,665 |
1,705 |
1,650 |
1,681 |
-0.24% |
11,700 |
2023/12/4 |
1,680 |
1,698 |
1,640 |
1,685 |
+0.60% |
5,200 |
2023/12/1 |
1,698 |
1,698 |
1,653 |
1,675 |
-1.41% |
2,800 |
2023/11/30 |
1,702 |
1,721 |
1,669 |
1,699 |
+0.06% |
4,300 |
2023/11/29 |
1,608 |
1,710 |
1,608 |
1,698 |
+5.14% |
17,000 |
2023/11/28 |
1,616 |
1,616 |
1,582 |
1,615 |
+1.00% |
2,000 |
2023/11/27 |
1,634 |
1,649 |
1,585 |
1,599 |
+1.01% |
10,900 |
2023/11/24 |
1,530 |
1,585 |
1,530 |
1,583 |
+1.54% |
7,900 |
2023/11/22 |
1,508 |
1,560 |
1,500 |
1,559 |
+3.31% |
13,900 |
2023/11/21 |
1,490 |
1,525 |
1,490 |
1,509 |
+0.20% |
4,200 |
2023/11/20 |
1,476 |
1,521 |
1,476 |
1,506 |
-0.66% |
3,500 |
2023/11/17 |
1,511 |
1,535 |
1,511 |
1,516 |
+0.33% |
2,200 |
2023/11/16 |
1,488 |
1,525 |
1,478 |
1,511 |
+0.73% |
5,500 |
2023/11/15 |
1,444 |
1,535 |
1,444 |
1,500 |
+1.35% |
7,600 |
2023/11/14 |
1,522 |
1,522 |
1,480 |
1,480 |
-2.63% |
5,600 |
|