日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,668 |
1,681 |
1,654 |
1,654 |
-1.49% |
1,000 |
2024/5/20 |
1,620 |
1,679 |
1,620 |
1,679 |
+1.14% |
2,200 |
2024/5/17 |
1,660 |
1,660 |
1,660 |
1,660 |
-1.19% |
100 |
2024/5/16 |
1,651 |
1,680 |
1,650 |
1,680 |
-0.59% |
1,200 |
2024/5/15 |
1,635 |
1,690 |
1,635 |
1,690 |
+1.02% |
2,900 |
2024/5/14 |
1,614 |
1,678 |
1,602 |
1,673 |
-0.42% |
3,400 |
2024/5/13 |
1,689 |
1,689 |
1,635 |
1,680 |
-1.18% |
4,100 |
2024/5/10 |
1,581 |
1,700 |
1,581 |
1,700 |
+7.53% |
11,300 |
2024/5/9 |
1,571 |
1,590 |
1,541 |
1,581 |
+3.27% |
5,300 |
2024/5/8 |
1,533 |
1,589 |
1,531 |
1,531 |
-3.71% |
8,700 |
2024/5/7 |
1,590 |
1,590 |
1,589 |
1,590 |
-0.25% |
1,300 |
2024/5/2 |
1,580 |
1,595 |
1,580 |
1,594 |
+0.57% |
2,800 |
2024/5/1 |
1,585 |
1,585 |
1,585 |
1,585 |
-0.38% |
100 |
2024/4/30 |
1,590 |
1,591 |
1,590 |
1,591 |
+1.27% |
1,700 |
2024/4/26 |
1,571 |
1,572 |
1,568 |
1,571 |
-0.06% |
500 |
2024/4/25 |
1,550 |
1,574 |
1,550 |
1,572 |
+0.77% |
600 |
2024/4/24 |
1,561 |
1,561 |
1,560 |
1,560 |
-0.06% |
600 |
2024/4/23 |
1,535 |
1,575 |
1,535 |
1,561 |
+2.03% |
900 |
2024/4/22 |
1,530 |
1,530 |
1,530 |
1,530 |
+0.00% |
100 |
2024/4/19 |
1,515 |
1,544 |
1,507 |
1,530 |
-0.84% |
5,200 |
2024/4/18 |
1,530 |
1,543 |
1,530 |
1,543 |
+0.92% |
400 |
2024/4/17 |
1,530 |
1,544 |
1,529 |
1,529 |
-0.07% |
1,000 |
2024/4/15 |
1,510 |
1,549 |
1,510 |
1,530 |
+0.00% |
500 |
2024/4/12 |
1,511 |
1,539 |
1,510 |
1,530 |
+0.72% |
800 |
2024/4/9 |
1,520 |
1,520 |
1,519 |
1,519 |
-2.00% |
2,700 |
2024/4/8 |
1,550 |
1,552 |
1,506 |
1,550 |
-1.27% |
5,400 |
2024/4/5 |
1,570 |
1,570 |
1,570 |
1,570 |
-0.06% |
600 |
2024/4/4 |
1,573 |
1,573 |
1,571 |
1,571 |
-0.25% |
600 |
2024/4/2 |
1,563 |
1,580 |
1,551 |
1,575 |
+0.70% |
4,300 |
2024/4/1 |
1,568 |
1,568 |
1,564 |
1,564 |
-0.64% |
700 |
2024/3/29 |
1,573 |
1,574 |
1,573 |
1,574 |
+0.83% |
1,500 |
2024/3/28 |
1,561 |
1,584 |
1,561 |
1,561 |
-1.08% |
1,000 |
2024/3/27 |
1,550 |
1,578 |
1,550 |
1,578 |
-0.32% |
700 |
2024/3/26 |
1,564 |
1,583 |
1,564 |
1,583 |
+0.89% |
1,000 |
2024/3/25 |
1,565 |
1,569 |
1,557 |
1,569 |
+1.10% |
500 |
2024/3/22 |
1,580 |
1,580 |
1,551 |
1,552 |
-3.00% |
1,800 |
2024/3/21 |
1,580 |
1,600 |
1,580 |
1,600 |
+2.30% |
1,300 |
2024/3/19 |
1,555 |
1,566 |
1,555 |
1,564 |
+1.56% |
1,000 |
2024/3/18 |
1,524 |
1,544 |
1,520 |
1,540 |
+0.33% |
3,700 |
2024/3/15 |
1,516 |
1,535 |
1,516 |
1,535 |
+1.25% |
500 |
2024/3/14 |
1,527 |
1,527 |
1,510 |
1,516 |
-0.72% |
500 |
2024/3/13 |
1,559 |
1,559 |
1,499 |
1,527 |
-1.61% |
2,600 |
2024/3/12 |
1,550 |
1,552 |
1,550 |
1,552 |
+0.13% |
900 |
2024/3/11 |
1,550 |
1,550 |
1,550 |
1,550 |
+0.00% |
200 |
2024/3/8 |
1,560 |
1,560 |
1,550 |
1,550 |
-1.40% |
1,100 |
2024/3/6 |
1,571 |
1,572 |
1,571 |
1,572 |
+0.77% |
200 |
2024/3/5 |
1,560 |
1,560 |
1,560 |
1,560 |
+0.06% |
200 |
2024/3/4 |
1,534 |
1,573 |
1,521 |
1,559 |
-0.95% |
3,900 |
2024/3/1 |
1,569 |
1,574 |
1,569 |
1,574 |
-0.06% |
500 |
2024/2/29 |
1,569 |
1,575 |
1,569 |
1,575 |
+1.09% |
900 |
2024/2/28 |
1,578 |
1,578 |
1,558 |
1,558 |
-1.33% |
800 |
2024/2/27 |
1,551 |
1,579 |
1,551 |
1,579 |
+1.02% |
700 |
2024/2/26 |
1,565 |
1,565 |
1,563 |
1,563 |
+0.51% |
300 |
2024/2/22 |
1,570 |
1,570 |
1,543 |
1,555 |
-0.96% |
1,700 |
2024/2/20 |
1,570 |
1,570 |
1,570 |
1,570 |
+0.58% |
600 |
2024/2/19 |
1,584 |
1,584 |
1,561 |
1,561 |
-0.76% |
3,700 |
2024/2/16 |
1,575 |
1,575 |
1,573 |
1,573 |
-0.13% |
200 |
2024/2/15 |
1,570 |
1,609 |
1,565 |
1,575 |
+0.32% |
1,900 |
2024/2/14 |
1,567 |
1,590 |
1,567 |
1,570 |
-1.88% |
2,400 |
2024/2/13 |
1,600 |
1,600 |
1,589 |
1,600 |
-0.62% |
700 |
2024/2/9 |
1,600 |
1,610 |
1,600 |
1,610 |
+2.94% |
400 |
2024/2/8 |
1,600 |
1,601 |
1,564 |
1,564 |
-0.26% |
2,700 |
2024/2/7 |
1,543 |
1,600 |
1,542 |
1,568 |
-0.76% |
3,200 |
2024/2/6 |
1,545 |
1,580 |
1,545 |
1,580 |
+2.27% |
2,500 |
2024/2/5 |
1,540 |
1,545 |
1,540 |
1,545 |
+0.65% |
400 |
2024/2/2 |
1,535 |
1,535 |
1,535 |
1,535 |
-2.17% |
200 |
2024/1/31 |
1,578 |
1,578 |
1,555 |
1,569 |
+0.58% |
1,100 |
2024/1/30 |
1,552 |
1,564 |
1,552 |
1,560 |
+0.52% |
600 |
2024/1/29 |
1,552 |
1,552 |
1,552 |
1,552 |
+0.98% |
100 |
2024/1/26 |
1,554 |
1,554 |
1,535 |
1,537 |
-0.84% |
1,000 |
2024/1/25 |
1,550 |
1,550 |
1,550 |
1,550 |
+0.39% |
1,600 |
2024/1/24 |
1,525 |
1,544 |
1,520 |
1,544 |
+1.51% |
2,700 |
2024/1/23 |
1,520 |
1,521 |
1,520 |
1,521 |
+0.26% |
500 |
2024/1/22 |
1,517 |
1,517 |
1,517 |
1,517 |
-0.78% |
200 |
2024/1/19 |
1,529 |
1,529 |
1,529 |
1,529 |
+1.19% |
300 |
2024/1/18 |
1,502 |
1,511 |
1,502 |
1,511 |
-1.82% |
300 |
2024/1/17 |
1,504 |
1,539 |
1,504 |
1,539 |
+0.33% |
1,900 |
2024/1/16 |
1,530 |
1,534 |
1,530 |
1,534 |
-2.17% |
200 |
2024/1/15 |
1,568 |
1,568 |
1,568 |
1,568 |
+2.15% |
100 |
2024/1/12 |
1,492 |
1,575 |
1,491 |
1,535 |
+2.81% |
3,600 |
2024/1/11 |
1,493 |
1,493 |
1,493 |
1,493 |
+0.07% |
100 |
2024/1/10 |
1,492 |
1,492 |
1,492 |
1,492 |
+0.00% |
200 |
2024/1/9 |
1,492 |
1,492 |
1,491 |
1,492 |
-1.19% |
500 |
2024/1/5 |
1,510 |
1,530 |
1,510 |
1,510 |
-0.66% |
1,700 |
2024/1/4 |
1,520 |
1,520 |
1,520 |
1,520 |
+1.33% |
200 |
2023/12/29 |
1,520 |
1,520 |
1,500 |
1,500 |
-0.40% |
1,000 |
2023/12/28 |
1,500 |
1,508 |
1,500 |
1,506 |
+1.96% |
900 |
2023/12/27 |
1,473 |
1,477 |
1,473 |
1,477 |
-0.40% |
700 |
2023/12/26 |
1,505 |
1,505 |
1,483 |
1,483 |
+2.63% |
3,800 |
2023/12/25 |
1,470 |
1,470 |
1,445 |
1,445 |
-1.70% |
300 |
2023/12/22 |
1,464 |
1,470 |
1,461 |
1,470 |
+0.27% |
3,300 |
2023/12/21 |
1,444 |
1,466 |
1,420 |
1,466 |
+0.34% |
2,300 |
2023/12/20 |
1,461 |
1,461 |
1,461 |
1,461 |
+0.00% |
100 |
2023/12/19 |
1,460 |
1,461 |
1,460 |
1,461 |
-0.20% |
600 |
2023/12/18 |
1,469 |
1,469 |
1,440 |
1,464 |
-0.34% |
1,200 |
2023/12/15 |
1,470 |
1,470 |
1,469 |
1,469 |
-0.20% |
500 |
2023/12/14 |
1,475 |
1,482 |
1,469 |
1,472 |
-1.08% |
1,800 |
2023/12/13 |
1,488 |
1,488 |
1,488 |
1,488 |
-0.07% |
100 |
2023/12/12 |
1,470 |
1,491 |
1,470 |
1,489 |
-0.13% |
900 |
2023/12/11 |
1,475 |
1,491 |
1,475 |
1,491 |
+0.61% |
700 |
2023/12/8 |
1,489 |
1,489 |
1,482 |
1,482 |
-1.66% |
300 |
2023/12/7 |
1,507 |
1,507 |
1,507 |
1,507 |
+0.00% |
1,100 |
2023/12/6 |
1,522 |
1,525 |
1,499 |
1,507 |
+0.27% |
5,400 |
2023/12/5 |
1,493 |
1,503 |
1,493 |
1,503 |
+0.27% |
300 |
2023/12/4 |
1,490 |
1,499 |
1,466 |
1,499 |
+0.20% |
2,100 |
2023/12/1 |
1,509 |
1,509 |
1,487 |
1,496 |
-0.27% |
2,100 |
2023/11/30 |
1,500 |
1,519 |
1,500 |
1,500 |
+0.00% |
3,500 |
2023/11/29 |
1,490 |
1,505 |
1,490 |
1,500 |
+0.81% |
2,100 |
2023/11/28 |
1,488 |
1,488 |
1,488 |
1,488 |
+0.20% |
200 |
2023/11/27 |
1,482 |
1,485 |
1,482 |
1,485 |
+0.00% |
200 |
2023/11/24 |
1,488 |
1,489 |
1,475 |
1,485 |
+0.88% |
1,400 |
2023/11/22 |
1,472 |
1,472 |
1,472 |
1,472 |
+0.07% |
500 |
2023/11/21 |
1,486 |
1,486 |
1,471 |
1,471 |
-1.08% |
400 |
2023/11/20 |
1,473 |
1,487 |
1,471 |
1,487 |
+1.09% |
1,000 |
2023/11/17 |
1,471 |
1,471 |
1,471 |
1,471 |
+0.00% |
100 |
2023/11/16 |
1,484 |
1,484 |
1,471 |
1,471 |
-0.94% |
400 |
2023/11/15 |
1,471 |
1,485 |
1,471 |
1,485 |
+0.81% |
700 |
2023/11/13 |
1,473 |
1,484 |
1,472 |
1,473 |
-1.07% |
1,900 |
2023/11/10 |
1,473 |
1,490 |
1,470 |
1,489 |
-0.20% |
2,400 |
2023/11/9 |
1,492 |
1,492 |
1,492 |
1,492 |
+0.00% |
100 |
2023/11/8 |
1,499 |
1,499 |
1,466 |
1,492 |
+1.43% |
2,000 |
2023/11/7 |
1,453 |
1,477 |
1,453 |
1,471 |
+1.31% |
900 |
2023/11/6 |
1,452 |
1,452 |
1,452 |
1,452 |
+0.14% |
100 |
|