日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,720 |
1,759 |
1,720 |
1,731 |
+1.23% |
7,800 |
2024/5/20 |
1,710 |
1,724 |
1,710 |
1,710 |
+0.53% |
2,700 |
2024/5/17 |
1,705 |
1,725 |
1,694 |
1,701 |
-1.96% |
6,700 |
2024/5/16 |
1,701 |
1,787 |
1,701 |
1,735 |
+1.28% |
7,700 |
2024/5/15 |
1,710 |
1,717 |
1,705 |
1,713 |
+0.76% |
1,500 |
2024/5/14 |
1,725 |
1,733 |
1,700 |
1,700 |
-1.45% |
1,300 |
2024/5/13 |
1,734 |
1,734 |
1,719 |
1,725 |
-1.37% |
1,100 |
2024/5/10 |
1,749 |
1,749 |
1,749 |
1,749 |
+0.00% |
100 |
2024/5/9 |
1,737 |
1,749 |
1,737 |
1,749 |
+0.69% |
400 |
2024/5/8 |
1,749 |
1,760 |
1,737 |
1,737 |
-0.69% |
2,700 |
2024/5/7 |
1,735 |
1,760 |
1,700 |
1,749 |
+0.52% |
3,600 |
2024/5/2 |
1,755 |
1,760 |
1,740 |
1,740 |
-1.14% |
800 |
2024/5/1 |
1,767 |
1,768 |
1,723 |
1,760 |
-0.90% |
1,800 |
2024/4/30 |
1,777 |
1,777 |
1,760 |
1,776 |
-0.06% |
400 |
2024/4/26 |
1,750 |
1,777 |
1,750 |
1,777 |
+1.54% |
700 |
2024/4/25 |
1,749 |
1,750 |
1,743 |
1,750 |
+0.00% |
600 |
2024/4/24 |
1,750 |
1,750 |
1,740 |
1,750 |
-0.51% |
900 |
2024/4/23 |
1,719 |
1,799 |
1,707 |
1,759 |
+2.03% |
5,800 |
2024/4/22 |
1,715 |
1,724 |
1,675 |
1,724 |
+0.52% |
2,400 |
2024/4/19 |
1,707 |
1,727 |
1,678 |
1,715 |
-0.81% |
2,100 |
2024/4/18 |
1,726 |
1,749 |
1,702 |
1,729 |
+0.00% |
2,600 |
2024/4/17 |
1,763 |
1,770 |
1,700 |
1,729 |
-1.93% |
2,700 |
2024/4/16 |
1,750 |
1,764 |
1,739 |
1,763 |
-0.40% |
1,400 |
2024/4/15 |
1,780 |
1,780 |
1,770 |
1,770 |
-0.73% |
1,100 |
2024/4/12 |
1,779 |
1,801 |
1,776 |
1,783 |
-0.22% |
3,100 |
2024/4/11 |
1,786 |
1,787 |
1,770 |
1,787 |
+1.77% |
4,600 |
2024/4/10 |
1,772 |
1,790 |
1,756 |
1,756 |
-1.90% |
2,000 |
2024/4/9 |
1,742 |
1,791 |
1,742 |
1,790 |
+2.64% |
4,100 |
2024/4/8 |
1,719 |
1,750 |
1,692 |
1,744 |
+1.34% |
3,200 |
2024/4/5 |
1,719 |
1,721 |
1,719 |
1,721 |
-0.17% |
500 |
2024/4/4 |
1,716 |
1,724 |
1,705 |
1,724 |
+0.23% |
1,100 |
2024/4/3 |
1,732 |
1,777 |
1,720 |
1,720 |
-3.21% |
5,700 |
2024/4/2 |
1,790 |
1,790 |
1,750 |
1,777 |
-0.73% |
700 |
2024/4/1 |
1,776 |
1,820 |
1,770 |
1,790 |
+1.30% |
10,700 |
2024/3/29 |
1,760 |
1,800 |
1,760 |
1,767 |
+0.40% |
1,800 |
2024/3/28 |
1,724 |
1,764 |
1,724 |
1,760 |
-1.62% |
1,600 |
2024/3/27 |
1,771 |
1,791 |
1,729 |
1,789 |
+1.02% |
4,700 |
2024/3/26 |
1,821 |
1,821 |
1,771 |
1,771 |
-1.06% |
8,700 |
2024/3/25 |
1,790 |
1,800 |
1,762 |
1,790 |
-0.28% |
5,800 |
2024/3/22 |
1,817 |
1,820 |
1,795 |
1,795 |
-1.21% |
1,100 |
2024/3/21 |
1,774 |
1,824 |
1,770 |
1,817 |
+2.66% |
4,300 |
2024/3/19 |
1,771 |
1,771 |
1,768 |
1,770 |
-0.23% |
500 |
2024/3/18 |
1,794 |
1,794 |
1,750 |
1,774 |
-0.28% |
1,800 |
2024/3/15 |
1,756 |
1,793 |
1,756 |
1,779 |
+1.31% |
1,800 |
2024/3/14 |
1,709 |
1,766 |
1,709 |
1,756 |
+2.75% |
6,100 |
2024/3/13 |
1,698 |
1,721 |
1,681 |
1,709 |
+0.71% |
600 |
2024/3/12 |
1,695 |
1,697 |
1,681 |
1,697 |
+0.12% |
26,400 |
2024/3/11 |
1,710 |
1,750 |
1,695 |
1,695 |
-1.34% |
4,300 |
2024/3/8 |
1,739 |
1,759 |
1,718 |
1,718 |
-1.32% |
2,800 |
2024/3/7 |
1,749 |
1,760 |
1,736 |
1,741 |
-0.46% |
1,900 |
2024/3/6 |
1,748 |
1,780 |
1,733 |
1,749 |
-0.57% |
4,500 |
2024/3/5 |
1,757 |
1,760 |
1,748 |
1,759 |
-0.06% |
1,500 |
2024/3/4 |
1,762 |
1,790 |
1,750 |
1,760 |
-0.11% |
5,500 |
2024/3/1 |
1,744 |
1,768 |
1,744 |
1,762 |
+0.69% |
800 |
2024/2/29 |
1,774 |
1,808 |
1,750 |
1,750 |
-1.13% |
7,700 |
2024/2/28 |
1,689 |
1,777 |
1,689 |
1,770 |
+4.49% |
9,800 |
2024/2/27 |
1,725 |
1,735 |
1,689 |
1,694 |
-0.88% |
9,000 |
2024/2/26 |
1,740 |
1,766 |
1,706 |
1,709 |
-0.52% |
9,600 |
2024/2/22 |
1,717 |
1,728 |
1,702 |
1,718 |
+0.06% |
1,900 |
2024/2/21 |
1,700 |
1,725 |
1,700 |
1,717 |
+0.82% |
1,700 |
2024/2/20 |
1,675 |
1,729 |
1,675 |
1,703 |
+1.25% |
5,900 |
2024/2/19 |
1,737 |
1,744 |
1,682 |
1,682 |
-3.78% |
15,100 |
2024/2/16 |
1,750 |
1,780 |
1,730 |
1,748 |
+0.92% |
12,800 |
2024/2/15 |
1,787 |
1,808 |
1,709 |
1,732 |
-3.08% |
17,400 |
2024/2/14 |
1,772 |
1,834 |
1,770 |
1,787 |
+0.85% |
20,900 |
2024/2/13 |
1,763 |
1,838 |
1,741 |
1,772 |
+0.51% |
15,200 |
2024/2/9 |
1,770 |
1,796 |
1,747 |
1,763 |
-0.90% |
5,500 |
2024/2/8 |
1,740 |
1,828 |
1,735 |
1,779 |
+2.18% |
25,200 |
2024/2/7 |
1,744 |
1,752 |
1,736 |
1,741 |
-0.17% |
4,600 |
2024/2/6 |
1,752 |
1,754 |
1,717 |
1,744 |
+1.81% |
14,200 |
2024/2/5 |
1,760 |
1,760 |
1,700 |
1,713 |
-2.67% |
8,000 |
2024/2/2 |
1,761 |
1,769 |
1,737 |
1,760 |
+1.21% |
5,700 |
2024/2/1 |
1,745 |
1,770 |
1,735 |
1,739 |
-1.70% |
4,900 |
2024/1/31 |
1,751 |
1,769 |
1,736 |
1,769 |
+1.03% |
7,400 |
2024/1/30 |
1,786 |
1,786 |
1,733 |
1,751 |
-0.23% |
14,700 |
2024/1/29 |
1,753 |
1,890 |
1,753 |
1,755 |
+0.92% |
40,900 |
2024/1/26 |
1,790 |
1,894 |
1,739 |
1,739 |
-10.55% |
68,500 |
2024/1/25 |
1,869 |
1,965 |
1,860 |
1,944 |
+3.46% |
27,500 |
2024/1/24 |
1,888 |
1,888 |
1,858 |
1,879 |
-0.48% |
2,600 |
2024/1/23 |
1,872 |
1,920 |
1,856 |
1,888 |
+1.07% |
8,700 |
2024/1/22 |
1,899 |
1,909 |
1,862 |
1,868 |
-1.16% |
1,800 |
2024/1/19 |
1,903 |
1,944 |
1,859 |
1,890 |
-0.68% |
27,500 |
2024/1/18 |
1,839 |
1,940 |
1,832 |
1,903 |
+3.03% |
21,800 |
2024/1/17 |
1,872 |
1,876 |
1,827 |
1,847 |
-1.18% |
11,100 |
2024/1/16 |
1,861 |
1,878 |
1,861 |
1,869 |
+0.48% |
3,900 |
2024/1/15 |
1,866 |
1,876 |
1,840 |
1,860 |
-1.01% |
8,100 |
2024/1/12 |
1,822 |
1,909 |
1,810 |
1,879 |
+3.13% |
33,000 |
2024/1/11 |
1,783 |
1,822 |
1,766 |
1,822 |
+2.19% |
14,500 |
2024/1/10 |
1,779 |
1,824 |
1,770 |
1,783 |
-0.11% |
9,200 |
2024/1/9 |
1,708 |
1,788 |
1,685 |
1,785 |
+4.32% |
18,200 |
2024/1/5 |
1,778 |
1,780 |
1,692 |
1,711 |
-3.88% |
9,100 |
2024/1/4 |
1,795 |
1,835 |
1,772 |
1,780 |
-0.84% |
13,900 |
2023/12/29 |
1,797 |
1,825 |
1,771 |
1,795 |
-0.11% |
6,300 |
2023/12/28 |
1,800 |
1,812 |
1,737 |
1,797 |
-0.99% |
10,900 |
2023/12/27 |
1,789 |
1,869 |
1,789 |
1,815 |
+0.83% |
10,400 |
2023/12/26 |
1,844 |
1,859 |
1,761 |
1,800 |
-2.39% |
24,400 |
2023/12/25 |
1,849 |
1,849 |
1,823 |
1,844 |
+1.26% |
9,700 |
2023/12/22 |
1,790 |
1,825 |
1,790 |
1,821 |
+1.45% |
11,000 |
2023/12/21 |
1,766 |
1,806 |
1,765 |
1,795 |
-0.61% |
16,200 |
2023/12/20 |
1,731 |
1,825 |
1,731 |
1,806 |
+4.33% |
33,100 |
2023/12/19 |
1,732 |
1,773 |
1,721 |
1,731 |
-0.06% |
18,100 |
2023/12/18 |
1,713 |
1,745 |
1,690 |
1,732 |
+0.81% |
12,700 |
2023/12/15 |
1,700 |
1,743 |
1,685 |
1,718 |
+0.47% |
20,400 |
2023/12/14 |
1,733 |
1,761 |
1,710 |
1,710 |
-1.78% |
39,400 |
2023/12/13 |
1,687 |
1,744 |
1,687 |
1,741 |
+4.13% |
63,700 |
2023/12/12 |
1,650 |
1,682 |
1,643 |
1,672 |
+2.51% |
41,900 |
2023/12/11 |
1,643 |
1,643 |
1,618 |
1,631 |
+1.49% |
20,200 |
2023/12/8 |
1,590 |
1,624 |
1,588 |
1,607 |
+0.50% |
32,700 |
2023/12/7 |
1,579 |
1,610 |
1,575 |
1,599 |
+0.57% |
27,400 |
2023/12/6 |
1,586 |
1,630 |
1,570 |
1,590 |
+1.15% |
28,400 |
2023/12/5 |
1,547 |
1,589 |
1,547 |
1,572 |
+2.14% |
34,200 |
2023/12/4 |
1,539 |
1,547 |
1,501 |
1,539 |
+0.07% |
12,000 |
2023/12/1 |
1,535 |
1,562 |
1,522 |
1,538 |
+0.52% |
10,800 |
2023/11/30 |
1,526 |
1,554 |
1,526 |
1,530 |
+0.26% |
9,000 |
2023/11/29 |
1,509 |
1,557 |
1,500 |
1,526 |
+0.46% |
22,600 |
2023/11/28 |
1,439 |
1,524 |
1,390 |
1,519 |
+5.34% |
44,000 |
2023/11/27 |
1,420 |
1,451 |
1,413 |
1,442 |
+1.19% |
8,700 |
2023/11/24 |
1,393 |
1,430 |
1,392 |
1,425 |
+3.26% |
11,400 |
2023/11/22 |
1,379 |
1,392 |
1,375 |
1,380 |
-0.14% |
15,800 |
2023/11/21 |
1,382 |
1,388 |
1,372 |
1,382 |
+0.22% |
14,600 |
2023/11/20 |
1,383 |
1,386 |
1,374 |
1,379 |
-0.29% |
15,300 |
2023/11/17 |
1,383 |
1,383 |
1,370 |
1,383 |
-0.14% |
13,700 |
2023/11/16 |
1,407 |
1,407 |
1,371 |
1,385 |
+0.36% |
11,600 |
|