日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,928 |
1,928 |
1,920 |
1,920 |
-0.31% |
1,500 |
2024/5/20 |
1,889 |
1,926 |
1,889 |
1,926 |
+1.96% |
600 |
2024/5/17 |
1,948 |
1,948 |
1,889 |
1,889 |
-2.88% |
2,400 |
2024/5/16 |
1,945 |
1,945 |
1,945 |
1,945 |
+1.30% |
200 |
2024/5/15 |
1,929 |
1,950 |
1,920 |
1,920 |
-0.31% |
2,500 |
2024/5/14 |
1,900 |
1,926 |
1,886 |
1,926 |
+2.45% |
900 |
2024/5/13 |
1,890 |
1,890 |
1,880 |
1,880 |
-0.53% |
800 |
2024/5/10 |
1,900 |
1,900 |
1,890 |
1,890 |
-0.53% |
800 |
2024/5/9 |
1,901 |
1,919 |
1,900 |
1,900 |
-0.05% |
1,000 |
2024/5/8 |
1,911 |
1,946 |
1,890 |
1,901 |
-1.55% |
3,800 |
2024/5/7 |
1,887 |
1,931 |
1,887 |
1,931 |
+1.63% |
400 |
2024/5/2 |
1,900 |
1,900 |
1,900 |
1,900 |
+0.00% |
100 |
2024/5/1 |
1,895 |
1,900 |
1,895 |
1,900 |
-0.05% |
300 |
2024/4/30 |
1,891 |
1,901 |
1,891 |
1,901 |
+0.42% |
1,000 |
2024/4/26 |
1,933 |
1,933 |
1,893 |
1,893 |
-0.42% |
300 |
2024/4/25 |
1,933 |
1,933 |
1,901 |
1,901 |
-1.76% |
1,600 |
2024/4/24 |
1,935 |
1,935 |
1,923 |
1,935 |
+0.00% |
800 |
2024/4/23 |
1,934 |
1,935 |
1,934 |
1,935 |
+0.05% |
1,100 |
2024/4/22 |
1,934 |
1,934 |
1,934 |
1,934 |
+0.21% |
200 |
2024/4/19 |
1,932 |
1,932 |
1,930 |
1,930 |
-0.10% |
1,200 |
2024/4/18 |
1,929 |
1,932 |
1,929 |
1,932 |
+0.10% |
1,700 |
2024/4/17 |
1,926 |
1,930 |
1,926 |
1,930 |
+0.00% |
1,800 |
2024/4/16 |
1,930 |
1,930 |
1,928 |
1,930 |
-0.26% |
500 |
2024/4/15 |
1,935 |
1,935 |
1,935 |
1,935 |
+0.00% |
100 |
2024/4/11 |
1,935 |
1,935 |
1,935 |
1,935 |
-0.36% |
200 |
2024/4/10 |
1,945 |
1,945 |
1,930 |
1,942 |
+0.62% |
1,500 |
2024/4/9 |
1,911 |
1,935 |
1,911 |
1,930 |
-0.10% |
700 |
2024/4/8 |
1,925 |
1,933 |
1,925 |
1,932 |
-0.10% |
1,000 |
2024/4/5 |
1,923 |
1,934 |
1,923 |
1,934 |
+0.21% |
500 |
2024/4/4 |
1,934 |
1,934 |
1,905 |
1,930 |
-0.77% |
900 |
2024/4/3 |
1,923 |
1,945 |
1,923 |
1,945 |
-0.26% |
300 |
2024/4/2 |
1,950 |
1,950 |
1,950 |
1,950 |
-0.15% |
100 |
2024/4/1 |
1,935 |
1,953 |
1,930 |
1,953 |
+0.88% |
1,700 |
2024/3/29 |
1,938 |
1,949 |
1,931 |
1,936 |
-0.97% |
1,600 |
2024/3/28 |
1,924 |
1,955 |
1,924 |
1,955 |
+0.31% |
1,400 |
2024/3/27 |
1,925 |
1,949 |
1,925 |
1,949 |
+0.98% |
2,300 |
2024/3/26 |
1,905 |
1,930 |
1,905 |
1,930 |
+0.00% |
1,000 |
2024/3/25 |
1,932 |
1,932 |
1,890 |
1,930 |
-0.10% |
7,400 |
2024/3/22 |
1,930 |
1,933 |
1,930 |
1,932 |
+0.10% |
2,800 |
2024/3/21 |
1,930 |
1,949 |
1,890 |
1,930 |
+0.00% |
3,200 |
2024/3/19 |
1,924 |
1,932 |
1,924 |
1,930 |
-0.05% |
1,600 |
2024/3/18 |
1,930 |
1,935 |
1,930 |
1,931 |
+0.05% |
1,500 |
2024/3/15 |
1,929 |
1,934 |
1,929 |
1,930 |
-0.10% |
3,900 |
2024/3/14 |
1,890 |
1,935 |
1,890 |
1,932 |
+0.10% |
3,800 |
2024/3/13 |
1,930 |
1,930 |
1,930 |
1,930 |
+0.00% |
1,300 |
2024/3/12 |
1,925 |
1,934 |
1,925 |
1,930 |
+0.26% |
2,300 |
2024/3/11 |
1,925 |
1,942 |
1,924 |
1,925 |
+0.00% |
4,900 |
2024/3/8 |
1,910 |
1,925 |
1,900 |
1,925 |
+0.73% |
2,200 |
2024/3/7 |
1,925 |
1,930 |
1,885 |
1,911 |
+0.05% |
5,300 |
2024/3/6 |
1,882 |
1,944 |
1,882 |
1,910 |
+0.53% |
3,000 |
2024/3/5 |
1,871 |
1,920 |
1,835 |
1,900 |
+0.53% |
9,500 |
2024/3/4 |
1,870 |
1,890 |
1,853 |
1,890 |
+1.07% |
1,900 |
2024/3/1 |
1,850 |
1,873 |
1,850 |
1,870 |
+0.00% |
600 |
2024/2/29 |
1,813 |
1,870 |
1,813 |
1,870 |
+1.08% |
3,400 |
2024/2/28 |
1,810 |
1,855 |
1,810 |
1,850 |
+0.00% |
4,200 |
2024/2/27 |
1,836 |
1,850 |
1,836 |
1,850 |
+0.00% |
2,300 |
2024/2/26 |
1,850 |
1,859 |
1,850 |
1,850 |
+0.00% |
900 |
2024/2/22 |
1,864 |
1,864 |
1,810 |
1,850 |
-0.75% |
6,300 |
2024/2/21 |
1,860 |
1,864 |
1,856 |
1,864 |
+0.49% |
400 |
2024/2/20 |
1,855 |
1,855 |
1,855 |
1,855 |
+0.00% |
600 |
2024/2/19 |
1,822 |
1,869 |
1,810 |
1,855 |
+0.27% |
2,700 |
2024/2/16 |
1,868 |
1,868 |
1,840 |
1,850 |
+0.00% |
17,500 |
2024/2/15 |
1,856 |
1,856 |
1,849 |
1,850 |
-0.32% |
600 |
2024/2/14 |
1,851 |
1,856 |
1,817 |
1,856 |
-0.32% |
1,800 |
2024/2/13 |
1,850 |
1,862 |
1,823 |
1,862 |
+0.65% |
14,600 |
2024/2/9 |
1,842 |
1,850 |
1,811 |
1,850 |
+0.00% |
3,100 |
2024/2/8 |
1,772 |
1,850 |
1,772 |
1,850 |
+4.40% |
10,400 |
2024/2/7 |
1,763 |
1,800 |
1,763 |
1,772 |
-2.69% |
1,600 |
2024/2/6 |
1,772 |
1,821 |
1,751 |
1,821 |
+2.71% |
4,500 |
2024/2/5 |
1,680 |
1,775 |
1,680 |
1,773 |
-2.15% |
25,500 |
2024/2/2 |
1,800 |
1,830 |
1,779 |
1,812 |
+1.80% |
12,200 |
2024/2/1 |
1,773 |
1,780 |
1,773 |
1,780 |
+0.91% |
2,500 |
2024/1/31 |
1,765 |
1,765 |
1,759 |
1,764 |
+0.06% |
1,700 |
2024/1/30 |
1,744 |
1,764 |
1,739 |
1,763 |
+1.50% |
3,100 |
2024/1/29 |
1,740 |
1,740 |
1,735 |
1,737 |
-0.23% |
300 |
2024/1/26 |
1,723 |
1,741 |
1,713 |
1,741 |
+1.46% |
1,400 |
2024/1/25 |
1,740 |
1,740 |
1,703 |
1,716 |
-0.92% |
3,300 |
2024/1/24 |
1,717 |
1,734 |
1,717 |
1,732 |
+1.82% |
1,900 |
2024/1/23 |
1,734 |
1,734 |
1,701 |
1,701 |
-0.23% |
3,000 |
2024/1/22 |
1,690 |
1,705 |
1,681 |
1,705 |
+0.89% |
1,000 |
2024/1/19 |
1,691 |
1,695 |
1,690 |
1,690 |
+0.36% |
600 |
2024/1/18 |
1,691 |
1,691 |
1,684 |
1,684 |
-0.24% |
1,200 |
2024/1/17 |
1,685 |
1,688 |
1,681 |
1,688 |
-0.71% |
2,800 |
2024/1/16 |
1,717 |
1,717 |
1,693 |
1,700 |
+0.47% |
600 |
2024/1/15 |
1,697 |
1,722 |
1,685 |
1,692 |
+0.18% |
3,400 |
2024/1/12 |
1,707 |
1,717 |
1,689 |
1,689 |
-2.03% |
1,800 |
2024/1/11 |
1,705 |
1,726 |
1,702 |
1,724 |
+0.82% |
1,000 |
2024/1/10 |
1,687 |
1,728 |
1,687 |
1,710 |
+0.06% |
1,600 |
2024/1/9 |
1,716 |
1,720 |
1,709 |
1,709 |
-0.58% |
800 |
2024/1/5 |
1,700 |
1,719 |
1,680 |
1,719 |
-0.23% |
1,600 |
2024/1/4 |
1,712 |
1,748 |
1,711 |
1,723 |
-0.81% |
2,600 |
2023/12/29 |
1,737 |
1,745 |
1,697 |
1,737 |
+0.00% |
600 |
2023/12/28 |
1,720 |
1,737 |
1,720 |
1,737 |
+0.99% |
300 |
2023/12/27 |
1,715 |
1,738 |
1,715 |
1,720 |
+0.29% |
600 |
2023/12/26 |
1,720 |
1,720 |
1,700 |
1,715 |
-0.29% |
400 |
2023/12/25 |
1,727 |
1,729 |
1,720 |
1,720 |
+1.18% |
1,200 |
2023/12/22 |
1,722 |
1,722 |
1,700 |
1,700 |
+1.49% |
200 |
2023/12/21 |
1,748 |
1,748 |
1,675 |
1,675 |
-4.56% |
2,300 |
2023/12/20 |
1,749 |
1,755 |
1,749 |
1,755 |
+0.52% |
900 |
2023/12/19 |
1,756 |
1,756 |
1,746 |
1,746 |
+0.00% |
200 |
2023/12/18 |
1,738 |
1,746 |
1,729 |
1,746 |
+1.57% |
300 |
2023/12/15 |
1,734 |
1,757 |
1,688 |
1,719 |
+1.12% |
3,800 |
2023/12/14 |
1,675 |
1,720 |
1,675 |
1,700 |
+1.19% |
2,200 |
2023/12/13 |
1,690 |
1,690 |
1,651 |
1,680 |
-0.53% |
700 |
2023/12/12 |
1,747 |
1,747 |
1,621 |
1,689 |
-1.11% |
1,000 |
2023/12/11 |
1,758 |
1,758 |
1,708 |
1,708 |
+0.47% |
1,600 |
2023/12/8 |
1,716 |
1,716 |
1,650 |
1,700 |
-2.13% |
1,000 |
2023/12/7 |
1,775 |
1,775 |
1,736 |
1,737 |
-2.14% |
900 |
2023/12/6 |
1,776 |
1,780 |
1,775 |
1,775 |
-1.06% |
400 |
2023/12/5 |
1,800 |
1,800 |
1,748 |
1,794 |
-0.33% |
2,100 |
2023/12/4 |
1,799 |
1,880 |
1,772 |
1,800 |
+0.67% |
23,400 |
2023/12/1 |
1,697 |
1,788 |
1,690 |
1,788 |
+5.55% |
12,100 |
2023/11/30 |
1,686 |
1,694 |
1,678 |
1,694 |
+0.47% |
1,800 |
2023/11/29 |
1,687 |
1,688 |
1,685 |
1,686 |
-0.06% |
700 |
2023/11/28 |
1,679 |
1,694 |
1,679 |
1,687 |
+0.54% |
1,100 |
2023/11/27 |
1,669 |
1,679 |
1,669 |
1,678 |
-0.12% |
700 |
2023/11/24 |
1,679 |
1,680 |
1,670 |
1,680 |
+0.60% |
2,300 |
2023/11/22 |
1,679 |
1,679 |
1,670 |
1,670 |
-0.12% |
600 |
2023/11/21 |
1,689 |
1,689 |
1,665 |
1,672 |
-0.36% |
1,600 |
2023/11/20 |
1,677 |
1,679 |
1,676 |
1,678 |
+0.06% |
1,500 |
2023/11/17 |
1,659 |
1,677 |
1,658 |
1,677 |
+1.45% |
2,100 |
2023/11/16 |
1,643 |
1,654 |
1,643 |
1,653 |
+0.61% |
800 |
2023/11/15 |
1,659 |
1,659 |
1,639 |
1,643 |
+0.31% |
700 |
|