日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,350 |
1,360 |
1,350 |
1,360 |
+1.87% |
1,600 |
2024/5/20 |
1,320 |
1,335 |
1,320 |
1,335 |
+1.14% |
300 |
2024/5/17 |
1,295 |
1,320 |
1,295 |
1,320 |
+0.99% |
2,200 |
2024/5/16 |
1,335 |
1,335 |
1,307 |
1,307 |
-1.73% |
2,800 |
2024/5/15 |
1,331 |
1,331 |
1,330 |
1,330 |
+0.23% |
200 |
2024/5/14 |
1,410 |
1,410 |
1,302 |
1,327 |
-5.89% |
4,500 |
2024/5/13 |
1,357 |
1,410 |
1,346 |
1,410 |
+3.91% |
4,500 |
2024/5/10 |
1,353 |
1,374 |
1,344 |
1,357 |
+0.30% |
1,400 |
2024/5/9 |
1,335 |
1,366 |
1,335 |
1,353 |
-0.29% |
900 |
2024/5/8 |
1,353 |
1,371 |
1,353 |
1,357 |
+0.30% |
300 |
2024/5/7 |
1,380 |
1,407 |
1,323 |
1,353 |
-0.51% |
3,700 |
2024/5/2 |
1,371 |
1,371 |
1,341 |
1,360 |
-0.95% |
300 |
2024/5/1 |
1,346 |
1,375 |
1,346 |
1,373 |
+2.01% |
600 |
2024/4/30 |
1,343 |
1,346 |
1,343 |
1,346 |
-1.39% |
200 |
2024/4/26 |
1,363 |
1,365 |
1,358 |
1,365 |
+0.22% |
600 |
2024/4/25 |
1,363 |
1,363 |
1,362 |
1,362 |
+0.74% |
700 |
2024/4/24 |
1,334 |
1,365 |
1,334 |
1,352 |
+1.35% |
3,000 |
2024/4/23 |
1,340 |
1,345 |
1,334 |
1,334 |
+0.30% |
400 |
2024/4/22 |
1,308 |
1,360 |
1,308 |
1,330 |
+3.02% |
2,900 |
2024/4/19 |
1,310 |
1,311 |
1,271 |
1,291 |
-1.83% |
800 |
2024/4/18 |
1,321 |
1,321 |
1,294 |
1,315 |
-0.53% |
1,900 |
2024/4/17 |
1,338 |
1,338 |
1,322 |
1,322 |
-1.20% |
900 |
2024/4/16 |
1,330 |
1,338 |
1,313 |
1,338 |
+0.15% |
2,600 |
2024/4/15 |
1,308 |
1,336 |
1,300 |
1,336 |
+3.57% |
4,600 |
2024/4/12 |
1,272 |
1,290 |
1,262 |
1,290 |
+1.42% |
5,300 |
2024/4/11 |
1,272 |
1,280 |
1,272 |
1,272 |
-1.01% |
1,300 |
2024/4/10 |
1,277 |
1,285 |
1,277 |
1,285 |
+1.18% |
1,400 |
2024/4/8 |
1,276 |
1,276 |
1,270 |
1,270 |
-0.47% |
300 |
2024/4/5 |
1,270 |
1,276 |
1,241 |
1,276 |
+0.47% |
1,700 |
2024/4/4 |
1,272 |
1,275 |
1,270 |
1,270 |
-0.16% |
3,400 |
2024/4/3 |
1,261 |
1,272 |
1,261 |
1,272 |
+0.95% |
1,400 |
2024/4/2 |
1,274 |
1,276 |
1,260 |
1,260 |
+0.00% |
3,000 |
2024/4/1 |
1,281 |
1,281 |
1,260 |
1,260 |
-1.02% |
2,500 |
2024/3/29 |
1,268 |
1,274 |
1,268 |
1,273 |
+0.55% |
900 |
2024/3/28 |
1,267 |
1,273 |
1,265 |
1,266 |
-0.71% |
1,200 |
2024/3/27 |
1,278 |
1,278 |
1,275 |
1,275 |
+0.47% |
300 |
2024/3/26 |
1,279 |
1,279 |
1,268 |
1,269 |
-0.78% |
300 |
2024/3/25 |
1,276 |
1,279 |
1,261 |
1,279 |
+1.11% |
1,300 |
2024/3/22 |
1,257 |
1,270 |
1,257 |
1,265 |
+0.24% |
800 |
2024/3/21 |
1,267 |
1,267 |
1,255 |
1,262 |
+0.24% |
1,700 |
2024/3/19 |
1,255 |
1,262 |
1,248 |
1,259 |
+0.32% |
800 |
2024/3/18 |
1,253 |
1,266 |
1,253 |
1,255 |
+0.16% |
900 |
2024/3/15 |
1,268 |
1,268 |
1,250 |
1,253 |
-1.18% |
600 |
2024/3/14 |
1,260 |
1,271 |
1,249 |
1,268 |
+0.88% |
800 |
2024/3/12 |
1,257 |
1,271 |
1,257 |
1,257 |
-1.02% |
1,500 |
2024/3/11 |
1,266 |
1,270 |
1,260 |
1,270 |
-0.39% |
1,400 |
2024/3/8 |
1,273 |
1,275 |
1,270 |
1,275 |
+0.08% |
1,400 |
2024/3/7 |
1,261 |
1,274 |
1,260 |
1,274 |
+1.03% |
3,300 |
2024/3/6 |
1,250 |
1,264 |
1,232 |
1,261 |
+1.61% |
3,200 |
2024/3/5 |
1,235 |
1,249 |
1,235 |
1,241 |
+0.49% |
1,200 |
2024/3/4 |
1,256 |
1,257 |
1,235 |
1,235 |
-1.59% |
2,700 |
2024/3/1 |
1,261 |
1,262 |
1,255 |
1,255 |
-0.40% |
800 |
2024/2/29 |
1,280 |
1,280 |
1,258 |
1,260 |
-1.10% |
5,600 |
2024/2/28 |
1,280 |
1,280 |
1,261 |
1,274 |
-0.16% |
3,200 |
2024/2/27 |
1,281 |
1,281 |
1,262 |
1,276 |
+0.08% |
4,700 |
2024/2/26 |
1,277 |
1,305 |
1,275 |
1,275 |
+2.25% |
10,900 |
2024/2/22 |
1,258 |
1,269 |
1,245 |
1,247 |
-0.80% |
1,800 |
2024/2/21 |
1,241 |
1,257 |
1,241 |
1,257 |
+0.00% |
300 |
2024/2/20 |
1,262 |
1,262 |
1,245 |
1,257 |
-0.16% |
1,000 |
2024/2/19 |
1,255 |
1,260 |
1,239 |
1,259 |
+0.32% |
3,600 |
2024/2/16 |
1,253 |
1,258 |
1,235 |
1,255 |
+1.21% |
4,000 |
2024/2/15 |
1,262 |
1,276 |
1,216 |
1,240 |
-1.98% |
2,500 |
2024/2/14 |
1,252 |
1,265 |
1,250 |
1,265 |
-0.39% |
1,300 |
2024/2/13 |
1,270 |
1,273 |
1,234 |
1,270 |
+0.08% |
5,900 |
2024/2/9 |
1,267 |
1,269 |
1,261 |
1,269 |
+0.63% |
700 |
2024/2/8 |
1,261 |
1,274 |
1,259 |
1,261 |
+0.00% |
2,200 |
2024/2/7 |
1,270 |
1,270 |
1,261 |
1,261 |
+0.00% |
1,400 |
2024/2/6 |
1,275 |
1,275 |
1,261 |
1,261 |
-0.94% |
600 |
2024/2/5 |
1,278 |
1,278 |
1,264 |
1,273 |
+0.71% |
500 |
2024/2/2 |
1,276 |
1,276 |
1,264 |
1,264 |
-0.71% |
400 |
2024/2/1 |
1,278 |
1,278 |
1,263 |
1,273 |
-0.08% |
2,300 |
2024/1/31 |
1,275 |
1,275 |
1,271 |
1,274 |
+1.92% |
800 |
2024/1/30 |
1,266 |
1,274 |
1,250 |
1,250 |
-1.81% |
1,100 |
2024/1/29 |
1,271 |
1,282 |
1,271 |
1,273 |
-0.31% |
700 |
2024/1/26 |
1,279 |
1,280 |
1,277 |
1,277 |
+0.00% |
1,800 |
2024/1/25 |
1,273 |
1,277 |
1,270 |
1,277 |
+0.55% |
3,500 |
2024/1/24 |
1,261 |
1,278 |
1,258 |
1,270 |
+0.71% |
8,400 |
2024/1/23 |
1,260 |
1,261 |
1,259 |
1,261 |
+1.12% |
2,800 |
2024/1/22 |
1,242 |
1,247 |
1,230 |
1,247 |
+0.89% |
1,600 |
2024/1/19 |
1,230 |
1,254 |
1,230 |
1,236 |
+0.00% |
600 |
2024/1/18 |
1,260 |
1,260 |
1,234 |
1,236 |
-2.29% |
2,800 |
2024/1/17 |
1,276 |
1,280 |
1,215 |
1,265 |
-0.24% |
3,400 |
2024/1/16 |
1,286 |
1,290 |
1,263 |
1,268 |
-1.55% |
5,300 |
2024/1/15 |
1,260 |
1,295 |
1,260 |
1,288 |
+3.62% |
4,700 |
2024/1/12 |
1,237 |
1,244 |
1,230 |
1,243 |
+0.40% |
2,400 |
2024/1/11 |
1,224 |
1,238 |
1,223 |
1,238 |
+1.14% |
1,600 |
2024/1/10 |
1,219 |
1,227 |
1,211 |
1,224 |
+1.41% |
2,500 |
2024/1/9 |
1,204 |
1,207 |
1,199 |
1,207 |
+1.00% |
3,100 |
2024/1/5 |
1,178 |
1,201 |
1,178 |
1,195 |
+1.53% |
5,000 |
2024/1/4 |
1,170 |
1,203 |
1,170 |
1,177 |
+0.68% |
1,900 |
2023/12/29 |
1,165 |
1,171 |
1,159 |
1,169 |
+0.09% |
2,400 |
2023/12/28 |
1,170 |
1,170 |
1,168 |
1,168 |
+0.60% |
400 |
2023/12/27 |
1,161 |
1,168 |
1,161 |
1,161 |
-0.34% |
25,700 |
2023/12/26 |
1,189 |
1,189 |
1,165 |
1,165 |
-2.02% |
2,400 |
2023/12/25 |
1,216 |
1,216 |
1,181 |
1,189 |
-0.17% |
9,800 |
2023/12/22 |
1,186 |
1,202 |
1,186 |
1,191 |
+0.08% |
1,300 |
2023/12/21 |
1,185 |
1,190 |
1,166 |
1,190 |
+0.51% |
2,500 |
2023/12/20 |
1,170 |
1,184 |
1,163 |
1,184 |
+2.07% |
1,200 |
2023/12/19 |
1,157 |
1,160 |
1,157 |
1,160 |
+0.09% |
500 |
2023/12/18 |
1,158 |
1,159 |
1,158 |
1,159 |
+0.09% |
20,300 |
2023/12/15 |
1,157 |
1,160 |
1,157 |
1,158 |
-0.34% |
21,700 |
2023/12/14 |
1,171 |
1,173 |
1,150 |
1,162 |
-0.85% |
4,000 |
2023/12/13 |
1,176 |
1,177 |
1,172 |
1,172 |
-0.26% |
1,300 |
2023/12/12 |
1,188 |
1,188 |
1,175 |
1,175 |
-0.25% |
900 |
2023/12/11 |
1,178 |
1,191 |
1,174 |
1,178 |
+0.00% |
900 |
2023/12/8 |
1,186 |
1,186 |
1,178 |
1,178 |
-0.25% |
800 |
2023/12/7 |
1,181 |
1,181 |
1,181 |
1,181 |
-0.25% |
100 |
2023/12/6 |
1,180 |
1,192 |
1,180 |
1,184 |
+0.25% |
600 |
2023/12/5 |
1,193 |
1,193 |
1,181 |
1,181 |
-0.76% |
1,000 |
2023/12/4 |
1,198 |
1,198 |
1,190 |
1,190 |
-0.67% |
1,700 |
2023/12/1 |
1,203 |
1,205 |
1,198 |
1,198 |
-0.42% |
1,100 |
2023/11/30 |
1,210 |
1,210 |
1,203 |
1,203 |
-0.50% |
500 |
2023/11/29 |
1,211 |
1,212 |
1,195 |
1,209 |
+0.33% |
1,100 |
2023/11/28 |
1,190 |
1,205 |
1,190 |
1,205 |
+0.58% |
500 |
2023/11/27 |
1,200 |
1,202 |
1,198 |
1,198 |
+0.08% |
2,800 |
2023/11/24 |
1,185 |
1,200 |
1,170 |
1,197 |
+1.01% |
23,400 |
2023/11/22 |
1,177 |
1,187 |
1,177 |
1,185 |
+0.68% |
22,700 |
2023/11/21 |
1,182 |
1,182 |
1,177 |
1,177 |
-0.42% |
21,100 |
2023/11/20 |
1,176 |
1,182 |
1,176 |
1,182 |
+0.77% |
21,200 |
2023/11/17 |
1,163 |
1,178 |
1,163 |
1,173 |
+0.09% |
21,600 |
2023/11/16 |
1,171 |
1,172 |
1,171 |
1,172 |
-0.42% |
7,100 |
2023/11/15 |
1,170 |
1,177 |
1,170 |
1,177 |
+0.60% |
300 |
2023/11/14 |
1,195 |
1,195 |
1,170 |
1,170 |
-1.68% |
5,500 |
|