日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,818 |
1,839 |
1,801 |
1,801 |
-0.88% |
2,600 |
2024/5/20 |
1,841 |
1,841 |
1,802 |
1,817 |
-1.30% |
4,300 |
2024/5/17 |
1,810 |
1,841 |
1,810 |
1,841 |
+1.71% |
2,200 |
2024/5/16 |
1,810 |
1,820 |
1,800 |
1,810 |
-0.28% |
4,300 |
2024/5/15 |
1,803 |
1,850 |
1,803 |
1,815 |
-2.16% |
4,200 |
2024/5/14 |
1,831 |
1,858 |
1,821 |
1,855 |
+1.37% |
3,700 |
2024/5/13 |
1,830 |
1,875 |
1,830 |
1,830 |
+0.00% |
7,000 |
2024/5/10 |
1,848 |
1,848 |
1,808 |
1,830 |
-0.22% |
1,800 |
2024/5/9 |
1,822 |
1,834 |
1,822 |
1,834 |
+0.88% |
700 |
2024/5/8 |
1,801 |
1,832 |
1,801 |
1,818 |
-0.11% |
10,500 |
2024/5/7 |
1,791 |
1,830 |
1,791 |
1,820 |
+1.62% |
3,400 |
2024/5/2 |
1,790 |
1,816 |
1,790 |
1,791 |
-0.22% |
1,900 |
2024/5/1 |
1,769 |
1,799 |
1,769 |
1,795 |
+0.39% |
1,700 |
2024/4/30 |
1,763 |
1,820 |
1,763 |
1,788 |
+1.48% |
5,700 |
2024/4/26 |
1,762 |
1,785 |
1,762 |
1,762 |
+0.00% |
600 |
2024/4/25 |
1,787 |
1,787 |
1,720 |
1,762 |
-1.23% |
2,800 |
2024/4/24 |
1,790 |
1,796 |
1,783 |
1,784 |
-0.89% |
900 |
2024/4/23 |
1,783 |
1,800 |
1,780 |
1,800 |
+0.95% |
2,500 |
2024/4/22 |
1,764 |
1,784 |
1,763 |
1,783 |
+1.08% |
5,200 |
2024/4/19 |
1,773 |
1,773 |
1,740 |
1,764 |
-0.62% |
4,000 |
2024/4/18 |
1,760 |
1,781 |
1,760 |
1,775 |
+0.91% |
400 |
2024/4/17 |
1,750 |
1,769 |
1,730 |
1,759 |
+0.51% |
2,200 |
2024/4/16 |
1,753 |
1,779 |
1,750 |
1,750 |
-0.62% |
3,900 |
2024/4/15 |
1,776 |
1,780 |
1,752 |
1,761 |
-1.73% |
3,900 |
2024/4/12 |
1,840 |
1,840 |
1,792 |
1,792 |
-2.61% |
7,400 |
2024/4/11 |
1,843 |
1,843 |
1,822 |
1,840 |
-0.22% |
2,300 |
2024/4/10 |
1,840 |
1,845 |
1,839 |
1,844 |
+0.11% |
1,900 |
2024/4/9 |
1,843 |
1,843 |
1,842 |
1,842 |
+0.16% |
600 |
2024/4/8 |
1,843 |
1,843 |
1,812 |
1,839 |
+0.11% |
900 |
2024/4/5 |
1,826 |
1,839 |
1,826 |
1,837 |
-0.60% |
500 |
2024/4/4 |
1,847 |
1,869 |
1,790 |
1,848 |
+0.43% |
1,900 |
2024/4/3 |
1,801 |
1,849 |
1,801 |
1,840 |
+2.11% |
1,200 |
2024/4/2 |
1,869 |
1,878 |
1,801 |
1,802 |
-2.80% |
3,400 |
2024/4/1 |
1,859 |
1,878 |
1,822 |
1,854 |
+1.76% |
6,400 |
2024/3/29 |
1,840 |
1,855 |
1,821 |
1,822 |
+0.16% |
3,000 |
2024/3/28 |
1,804 |
1,837 |
1,801 |
1,819 |
+0.78% |
4,300 |
2024/3/27 |
1,826 |
1,837 |
1,805 |
1,805 |
-1.74% |
3,400 |
2024/3/26 |
1,828 |
1,837 |
1,820 |
1,837 |
+0.22% |
4,600 |
2024/3/25 |
1,834 |
1,840 |
1,833 |
1,833 |
-1.08% |
1,400 |
2024/3/22 |
1,873 |
1,873 |
1,842 |
1,853 |
-1.07% |
2,400 |
2024/3/21 |
1,844 |
1,873 |
1,844 |
1,873 |
+1.68% |
7,900 |
2024/3/19 |
1,850 |
1,868 |
1,811 |
1,842 |
-0.97% |
3,800 |
2024/3/18 |
1,838 |
1,860 |
1,836 |
1,860 |
+0.54% |
1,600 |
2024/3/15 |
1,851 |
1,867 |
1,850 |
1,850 |
-0.27% |
1,100 |
2024/3/14 |
1,851 |
1,860 |
1,849 |
1,855 |
+0.05% |
1,400 |
2024/3/13 |
1,856 |
1,876 |
1,853 |
1,854 |
+0.05% |
2,200 |
2024/3/12 |
1,880 |
1,880 |
1,811 |
1,853 |
-1.44% |
31,400 |
2024/3/11 |
1,850 |
1,880 |
1,825 |
1,880 |
+1.35% |
8,000 |
2024/3/8 |
1,841 |
1,855 |
1,825 |
1,855 |
+0.76% |
3,700 |
2024/3/7 |
1,868 |
1,878 |
1,840 |
1,841 |
-1.45% |
6,100 |
2024/3/6 |
1,817 |
1,868 |
1,817 |
1,868 |
+2.36% |
4,900 |
2024/3/5 |
1,769 |
1,828 |
1,763 |
1,825 |
+2.64% |
13,000 |
2024/3/4 |
1,745 |
1,787 |
1,739 |
1,778 |
+2.48% |
6,400 |
2024/3/1 |
1,706 |
1,735 |
1,706 |
1,735 |
+2.00% |
5,300 |
2024/2/29 |
1,700 |
1,710 |
1,700 |
1,701 |
-0.35% |
900 |
2024/2/28 |
1,708 |
1,708 |
1,693 |
1,707 |
-0.06% |
3,300 |
2024/2/27 |
1,698 |
1,709 |
1,693 |
1,708 |
+1.55% |
1,700 |
2024/2/26 |
1,695 |
1,698 |
1,678 |
1,682 |
-0.47% |
5,000 |
2024/2/22 |
1,691 |
1,709 |
1,690 |
1,690 |
-0.06% |
1,400 |
2024/2/21 |
1,700 |
1,710 |
1,688 |
1,691 |
-1.05% |
3,600 |
2024/2/20 |
1,671 |
1,709 |
1,671 |
1,709 |
+2.27% |
10,100 |
2024/2/19 |
1,659 |
1,675 |
1,659 |
1,671 |
+0.66% |
5,500 |
2024/2/16 |
1,656 |
1,670 |
1,641 |
1,660 |
+0.00% |
4,400 |
2024/2/15 |
1,655 |
1,662 |
1,650 |
1,660 |
+0.36% |
8,200 |
2024/2/14 |
1,662 |
1,662 |
1,654 |
1,654 |
-0.48% |
2,600 |
2024/2/13 |
1,648 |
1,662 |
1,648 |
1,662 |
+0.85% |
17,100 |
2024/2/9 |
1,730 |
1,730 |
1,646 |
1,648 |
+1.04% |
24,400 |
2024/2/8 |
1,588 |
1,646 |
1,587 |
1,631 |
+2.19% |
17,000 |
2024/2/7 |
1,570 |
1,605 |
1,570 |
1,596 |
+0.69% |
5,000 |
2024/2/6 |
1,568 |
1,585 |
1,567 |
1,585 |
+0.32% |
3,800 |
2024/2/5 |
1,549 |
1,592 |
1,538 |
1,580 |
+2.80% |
9,700 |
2024/2/2 |
1,538 |
1,540 |
1,530 |
1,537 |
+0.33% |
3,400 |
2024/2/1 |
1,519 |
1,532 |
1,519 |
1,532 |
+0.66% |
2,400 |
2024/1/31 |
1,522 |
1,525 |
1,516 |
1,522 |
+0.13% |
1,000 |
2024/1/30 |
1,520 |
1,520 |
1,513 |
1,520 |
+0.13% |
2,000 |
2024/1/29 |
1,501 |
1,518 |
1,501 |
1,518 |
+1.27% |
4,200 |
2024/1/26 |
1,506 |
1,506 |
1,498 |
1,499 |
-0.20% |
2,600 |
2024/1/25 |
1,513 |
1,513 |
1,497 |
1,502 |
-0.73% |
3,600 |
2024/1/24 |
1,507 |
1,513 |
1,500 |
1,513 |
+0.40% |
2,600 |
2024/1/23 |
1,503 |
1,507 |
1,500 |
1,507 |
-0.07% |
2,200 |
2024/1/22 |
1,507 |
1,509 |
1,498 |
1,508 |
+0.07% |
6,700 |
2024/1/19 |
1,506 |
1,507 |
1,498 |
1,507 |
+0.20% |
1,800 |
2024/1/18 |
1,506 |
1,510 |
1,497 |
1,504 |
+0.27% |
2,700 |
2024/1/17 |
1,504 |
1,510 |
1,500 |
1,500 |
-0.27% |
4,800 |
2024/1/16 |
1,500 |
1,512 |
1,496 |
1,504 |
+0.67% |
3,900 |
2024/1/15 |
1,491 |
1,507 |
1,491 |
1,494 |
+0.40% |
3,800 |
2024/1/12 |
1,511 |
1,516 |
1,487 |
1,488 |
-1.46% |
4,100 |
2024/1/11 |
1,509 |
1,521 |
1,508 |
1,510 |
+0.47% |
5,100 |
2024/1/10 |
1,500 |
1,512 |
1,489 |
1,503 |
+0.20% |
1,600 |
2024/1/9 |
1,521 |
1,521 |
1,500 |
1,500 |
+0.00% |
3,400 |
2024/1/5 |
1,503 |
1,519 |
1,482 |
1,500 |
-0.20% |
5,000 |
2024/1/4 |
1,468 |
1,503 |
1,466 |
1,503 |
+0.74% |
7,400 |
2023/12/29 |
1,522 |
1,522 |
1,492 |
1,492 |
+0.00% |
3,800 |
2023/12/28 |
1,549 |
1,553 |
1,473 |
1,492 |
-3.99% |
12,900 |
2023/12/27 |
1,560 |
1,576 |
1,553 |
1,554 |
-0.32% |
8,700 |
2023/12/26 |
1,551 |
1,577 |
1,546 |
1,559 |
+1.23% |
12,400 |
2023/12/25 |
1,530 |
1,540 |
1,529 |
1,540 |
+0.26% |
5,800 |
2023/12/22 |
1,527 |
1,537 |
1,527 |
1,536 |
+0.52% |
1,600 |
2023/12/21 |
1,538 |
1,539 |
1,523 |
1,528 |
-0.71% |
4,800 |
2023/12/20 |
1,527 |
1,539 |
1,527 |
1,539 |
+0.79% |
9,600 |
2023/12/19 |
1,517 |
1,527 |
1,516 |
1,527 |
+0.46% |
1,800 |
2023/12/18 |
1,520 |
1,520 |
1,506 |
1,520 |
-0.39% |
3,800 |
2023/12/15 |
1,533 |
1,533 |
1,526 |
1,526 |
+0.00% |
1,500 |
2023/12/14 |
1,528 |
1,530 |
1,525 |
1,526 |
+0.00% |
1,800 |
2023/12/13 |
1,541 |
1,541 |
1,521 |
1,526 |
-0.91% |
5,400 |
2023/12/12 |
1,535 |
1,540 |
1,528 |
1,540 |
+0.39% |
1,800 |
2023/12/11 |
1,550 |
1,550 |
1,526 |
1,534 |
-1.03% |
13,100 |
2023/12/8 |
1,559 |
1,559 |
1,533 |
1,550 |
-0.96% |
9,300 |
2023/12/7 |
1,565 |
1,565 |
1,553 |
1,565 |
+0.77% |
1,800 |
2023/12/6 |
1,543 |
1,560 |
1,543 |
1,553 |
+0.32% |
3,700 |
2023/12/5 |
1,560 |
1,569 |
1,548 |
1,548 |
+0.06% |
4,800 |
2023/12/4 |
1,545 |
1,560 |
1,543 |
1,547 |
+0.45% |
8,000 |
2023/12/1 |
1,544 |
1,545 |
1,537 |
1,540 |
+0.59% |
2,500 |
2023/11/30 |
1,530 |
1,548 |
1,530 |
1,531 |
+0.20% |
3,400 |
2023/11/29 |
1,530 |
1,530 |
1,520 |
1,528 |
+0.13% |
2,600 |
2023/11/28 |
1,522 |
1,529 |
1,522 |
1,526 |
+0.20% |
1,300 |
2023/11/27 |
1,523 |
1,527 |
1,521 |
1,523 |
+0.00% |
6,500 |
2023/11/24 |
1,522 |
1,538 |
1,522 |
1,523 |
+0.13% |
1,600 |
2023/11/22 |
1,533 |
1,540 |
1,516 |
1,521 |
+0.07% |
3,900 |
2023/11/21 |
1,541 |
1,541 |
1,516 |
1,520 |
-0.07% |
4,100 |
2023/11/20 |
1,520 |
1,542 |
1,518 |
1,521 |
+0.07% |
6,900 |
2023/11/17 |
1,515 |
1,530 |
1,515 |
1,520 |
+0.33% |
2,700 |
2023/11/16 |
1,523 |
1,525 |
1,514 |
1,515 |
+0.00% |
2,600 |
|