日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,920 |
1,926 |
1,920 |
1,926 |
+0.31% |
1,800 |
2024/5/20 |
1,919 |
1,927 |
1,913 |
1,920 |
+0.52% |
4,700 |
2024/5/17 |
1,917 |
1,917 |
1,901 |
1,910 |
-0.68% |
3,000 |
2024/5/16 |
1,926 |
1,926 |
1,900 |
1,923 |
+2.23% |
3,100 |
2024/5/15 |
1,919 |
1,919 |
1,880 |
1,881 |
-1.98% |
4,500 |
2024/5/14 |
1,919 |
1,922 |
1,919 |
1,919 |
+0.42% |
1,000 |
2024/5/13 |
1,910 |
1,921 |
1,910 |
1,911 |
+0.05% |
1,100 |
2024/5/10 |
1,915 |
1,916 |
1,910 |
1,910 |
-0.42% |
1,800 |
2024/5/9 |
1,918 |
1,918 |
1,918 |
1,918 |
+0.84% |
900 |
2024/5/8 |
1,926 |
1,926 |
1,902 |
1,902 |
-1.35% |
200 |
2024/5/7 |
1,919 |
1,928 |
1,901 |
1,928 |
+1.53% |
2,300 |
2024/5/2 |
1,893 |
1,907 |
1,893 |
1,899 |
+0.32% |
700 |
2024/5/1 |
1,892 |
1,908 |
1,892 |
1,893 |
-0.37% |
1,500 |
2024/4/30 |
1,901 |
1,915 |
1,900 |
1,900 |
+0.00% |
2,900 |
2024/4/26 |
1,900 |
1,900 |
1,892 |
1,900 |
+0.00% |
1,700 |
2024/4/25 |
1,898 |
1,901 |
1,889 |
1,900 |
+0.48% |
1,000 |
2024/4/24 |
1,880 |
1,891 |
1,880 |
1,891 |
+0.59% |
2,200 |
2024/4/23 |
1,885 |
1,895 |
1,870 |
1,880 |
-0.21% |
500 |
2024/4/22 |
1,895 |
1,895 |
1,859 |
1,884 |
+1.45% |
700 |
2024/4/19 |
1,894 |
1,894 |
1,852 |
1,857 |
-1.54% |
2,600 |
2024/4/18 |
1,882 |
1,890 |
1,882 |
1,886 |
+0.21% |
1,900 |
2024/4/17 |
1,897 |
1,898 |
1,881 |
1,882 |
+0.05% |
1,200 |
2024/4/16 |
1,896 |
1,896 |
1,881 |
1,881 |
-0.95% |
500 |
2024/4/15 |
1,891 |
1,899 |
1,882 |
1,899 |
+0.37% |
1,600 |
2024/4/12 |
1,900 |
1,900 |
1,892 |
1,892 |
-0.42% |
600 |
2024/4/11 |
1,898 |
1,900 |
1,896 |
1,900 |
-0.21% |
1,700 |
2024/4/10 |
1,904 |
1,904 |
1,900 |
1,904 |
+0.05% |
1,600 |
2024/4/9 |
1,904 |
1,904 |
1,896 |
1,903 |
+0.95% |
900 |
2024/4/8 |
1,895 |
1,900 |
1,885 |
1,885 |
-0.53% |
2,800 |
2024/4/5 |
1,899 |
1,901 |
1,886 |
1,895 |
-0.58% |
1,300 |
2024/4/4 |
1,904 |
1,911 |
1,887 |
1,906 |
+0.69% |
1,200 |
2024/4/3 |
1,927 |
1,927 |
1,872 |
1,893 |
-1.76% |
4,600 |
2024/4/2 |
1,917 |
1,927 |
1,901 |
1,927 |
+0.68% |
2,300 |
2024/4/1 |
1,920 |
1,933 |
1,913 |
1,914 |
+0.05% |
2,100 |
2024/3/29 |
1,898 |
1,914 |
1,898 |
1,913 |
+0.79% |
3,800 |
2024/3/28 |
1,880 |
1,905 |
1,880 |
1,898 |
+0.96% |
2,900 |
2024/3/27 |
1,909 |
1,909 |
1,880 |
1,880 |
-1.36% |
11,900 |
2024/3/26 |
1,873 |
1,906 |
1,872 |
1,906 |
+2.14% |
5,500 |
2024/3/25 |
1,849 |
1,879 |
1,845 |
1,866 |
+1.41% |
5,000 |
2024/3/22 |
1,854 |
1,858 |
1,840 |
1,840 |
-0.22% |
4,100 |
2024/3/21 |
1,841 |
1,850 |
1,840 |
1,844 |
+0.88% |
2,200 |
2024/3/19 |
1,830 |
1,844 |
1,828 |
1,828 |
+0.11% |
5,900 |
2024/3/18 |
1,813 |
1,831 |
1,813 |
1,826 |
+1.00% |
3,000 |
2024/3/15 |
1,809 |
1,817 |
1,807 |
1,808 |
-0.28% |
1,600 |
2024/3/14 |
1,812 |
1,823 |
1,812 |
1,813 |
-0.71% |
2,000 |
2024/3/13 |
1,830 |
1,836 |
1,826 |
1,826 |
-0.22% |
900 |
2024/3/12 |
1,815 |
1,839 |
1,806 |
1,830 |
+0.49% |
2,300 |
2024/3/11 |
1,840 |
1,840 |
1,817 |
1,821 |
-1.14% |
4,200 |
2024/3/8 |
1,840 |
1,845 |
1,834 |
1,842 |
-0.32% |
1,100 |
2024/3/7 |
1,838 |
1,848 |
1,838 |
1,848 |
+0.54% |
1,500 |
2024/3/6 |
1,817 |
1,840 |
1,816 |
1,838 |
+0.71% |
2,300 |
2024/3/5 |
1,829 |
1,844 |
1,821 |
1,825 |
-1.46% |
3,300 |
2024/3/4 |
1,853 |
1,866 |
1,851 |
1,852 |
-0.54% |
3,100 |
2024/3/1 |
1,870 |
1,870 |
1,862 |
1,862 |
-0.96% |
2,100 |
2024/2/29 |
1,876 |
1,882 |
1,870 |
1,880 |
-0.11% |
2,700 |
2024/2/28 |
1,881 |
1,882 |
1,876 |
1,882 |
-0.48% |
1,900 |
2024/2/27 |
1,888 |
1,895 |
1,887 |
1,891 |
-0.42% |
3,700 |
2024/2/26 |
1,910 |
1,910 |
1,887 |
1,899 |
-0.68% |
2,700 |
2024/2/22 |
1,907 |
1,919 |
1,907 |
1,912 |
+0.26% |
11,600 |
2024/2/21 |
1,930 |
1,930 |
1,904 |
1,907 |
+0.37% |
3,000 |
2024/2/20 |
1,876 |
1,900 |
1,860 |
1,900 |
+1.17% |
4,900 |
2024/2/19 |
1,829 |
1,878 |
1,829 |
1,878 |
+2.29% |
6,300 |
2024/2/16 |
1,825 |
1,845 |
1,805 |
1,836 |
+2.28% |
5,900 |
2024/2/15 |
1,850 |
1,889 |
1,783 |
1,795 |
-8.88% |
31,700 |
2024/2/14 |
1,988 |
1,993 |
1,970 |
1,970 |
-1.45% |
3,400 |
2024/2/13 |
1,987 |
1,999 |
1,985 |
1,999 |
+0.71% |
1,800 |
2024/2/9 |
1,989 |
1,991 |
1,983 |
1,985 |
-0.10% |
700 |
2024/2/8 |
1,989 |
1,989 |
1,987 |
1,987 |
+0.40% |
400 |
2024/2/7 |
1,989 |
1,989 |
1,979 |
1,979 |
-0.55% |
1,400 |
2024/2/6 |
1,991 |
1,993 |
1,990 |
1,990 |
-0.25% |
600 |
2024/2/5 |
1,993 |
2,000 |
1,993 |
1,995 |
-0.25% |
1,000 |
2024/2/2 |
1,988 |
2,000 |
1,988 |
2,000 |
+0.96% |
900 |
2024/2/1 |
1,990 |
1,991 |
1,981 |
1,981 |
-0.70% |
1,100 |
2024/1/31 |
1,980 |
1,999 |
1,973 |
1,995 |
+0.86% |
2,500 |
2024/1/30 |
1,974 |
1,979 |
1,961 |
1,978 |
+0.92% |
2,300 |
2024/1/29 |
1,957 |
1,974 |
1,957 |
1,960 |
+0.15% |
2,300 |
2024/1/26 |
1,954 |
1,957 |
1,951 |
1,957 |
+0.10% |
1,900 |
2024/1/25 |
1,951 |
1,959 |
1,950 |
1,955 |
-0.15% |
1,600 |
2024/1/24 |
1,951 |
1,958 |
1,951 |
1,958 |
+0.10% |
800 |
2024/1/23 |
1,967 |
1,967 |
1,951 |
1,956 |
-0.46% |
8,900 |
2024/1/22 |
1,966 |
1,966 |
1,961 |
1,965 |
-0.05% |
1,500 |
2024/1/19 |
1,965 |
1,966 |
1,965 |
1,966 |
+0.05% |
400 |
2024/1/18 |
1,969 |
1,970 |
1,960 |
1,965 |
-0.20% |
1,100 |
2024/1/17 |
1,961 |
1,969 |
1,950 |
1,969 |
+0.36% |
3,600 |
2024/1/16 |
1,957 |
1,962 |
1,956 |
1,962 |
+0.26% |
1,200 |
2024/1/15 |
1,956 |
1,965 |
1,954 |
1,957 |
+0.10% |
3,200 |
2024/1/12 |
1,960 |
1,960 |
1,954 |
1,955 |
-0.20% |
1,300 |
2024/1/11 |
1,973 |
1,973 |
1,952 |
1,959 |
-0.31% |
1,700 |
2024/1/10 |
1,951 |
1,965 |
1,951 |
1,965 |
+0.82% |
900 |
2024/1/9 |
1,950 |
1,955 |
1,948 |
1,949 |
-0.05% |
1,500 |
2024/1/5 |
1,950 |
1,960 |
1,949 |
1,950 |
-0.56% |
1,400 |
2024/1/4 |
1,933 |
1,961 |
1,933 |
1,961 |
+1.45% |
1,400 |
2023/12/29 |
1,961 |
1,982 |
1,906 |
1,933 |
-1.43% |
4,000 |
2023/12/28 |
1,960 |
1,990 |
1,960 |
1,961 |
-1.26% |
3,900 |
2023/12/27 |
1,981 |
1,999 |
1,981 |
1,986 |
-0.65% |
7,500 |
2023/12/26 |
1,990 |
2,000 |
1,990 |
1,999 |
+0.65% |
2,600 |
2023/12/25 |
1,971 |
1,991 |
1,971 |
1,986 |
-0.25% |
9,800 |
2023/12/22 |
2,017 |
2,019 |
1,991 |
1,991 |
-0.65% |
2,200 |
2023/12/21 |
2,007 |
2,011 |
2,004 |
2,004 |
-0.15% |
600 |
2023/12/20 |
2,020 |
2,020 |
2,002 |
2,007 |
-0.05% |
3,200 |
2023/12/19 |
1,991 |
2,010 |
1,991 |
2,008 |
+0.85% |
700 |
2023/12/18 |
1,993 |
1,996 |
1,991 |
1,991 |
-0.35% |
1,100 |
2023/12/15 |
2,013 |
2,013 |
1,993 |
1,998 |
-0.15% |
400 |
2023/12/14 |
2,018 |
2,018 |
2,001 |
2,001 |
+0.10% |
300 |
2023/12/13 |
2,001 |
2,021 |
1,999 |
1,999 |
-0.55% |
2,200 |
2023/12/12 |
2,028 |
2,028 |
2,010 |
2,010 |
+0.00% |
300 |
2023/12/11 |
1,991 |
2,032 |
1,991 |
2,010 |
+0.15% |
1,000 |
2023/12/8 |
2,002 |
2,007 |
1,985 |
2,007 |
-0.20% |
1,500 |
2023/12/7 |
2,026 |
2,033 |
2,011 |
2,011 |
-0.40% |
1,000 |
2023/12/6 |
2,035 |
2,038 |
2,019 |
2,019 |
-0.25% |
1,400 |
2023/12/5 |
2,020 |
2,024 |
2,020 |
2,024 |
+0.10% |
600 |
2023/12/4 |
2,020 |
2,043 |
2,020 |
2,022 |
+0.10% |
1,700 |
2023/12/1 |
2,033 |
2,033 |
2,019 |
2,020 |
-0.39% |
800 |
2023/11/30 |
2,030 |
2,030 |
2,001 |
2,028 |
-0.10% |
1,500 |
2023/11/29 |
2,020 |
2,030 |
2,020 |
2,030 |
+0.59% |
900 |
2023/11/28 |
2,018 |
2,018 |
2,009 |
2,018 |
+0.45% |
700 |
2023/11/27 |
2,031 |
2,031 |
2,009 |
2,009 |
+0.70% |
2,800 |
2023/11/24 |
1,982 |
1,995 |
1,980 |
1,995 |
+0.76% |
2,800 |
2023/11/22 |
1,951 |
1,980 |
1,951 |
1,980 |
+1.49% |
400 |
2023/11/21 |
1,937 |
1,951 |
1,933 |
1,951 |
+0.15% |
4,700 |
2023/11/20 |
1,956 |
1,956 |
1,939 |
1,948 |
-0.20% |
5,300 |
2023/11/17 |
1,978 |
1,978 |
1,950 |
1,952 |
-1.41% |
5,200 |
2023/11/16 |
1,966 |
1,980 |
1,965 |
1,980 |
-0.10% |
2,400 |
|