日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,364 |
1,364 |
1,364 |
1,364 |
+0.74% |
400 |
2024/5/20 |
1,352 |
1,386 |
1,337 |
1,354 |
+0.15% |
2,200 |
2024/5/17 |
1,334 |
1,360 |
1,334 |
1,352 |
+1.27% |
1,800 |
2024/5/16 |
1,360 |
1,361 |
1,335 |
1,335 |
-1.77% |
2,700 |
2024/5/15 |
1,425 |
1,425 |
1,356 |
1,359 |
-1.88% |
2,100 |
2024/5/14 |
1,385 |
1,422 |
1,382 |
1,385 |
+0.00% |
1,000 |
2024/5/13 |
1,403 |
1,416 |
1,360 |
1,385 |
-4.09% |
5,000 |
2024/5/10 |
1,423 |
1,447 |
1,417 |
1,444 |
-0.62% |
1,400 |
2024/5/9 |
1,453 |
1,453 |
1,453 |
1,453 |
+0.00% |
100 |
2024/5/8 |
1,430 |
1,453 |
1,430 |
1,453 |
+0.69% |
500 |
2024/5/7 |
1,443 |
1,443 |
1,443 |
1,443 |
-0.89% |
200 |
2024/5/2 |
1,486 |
1,486 |
1,455 |
1,456 |
-2.08% |
2,400 |
2024/5/1 |
1,447 |
1,487 |
1,447 |
1,487 |
+0.68% |
500 |
2024/4/30 |
1,477 |
1,477 |
1,477 |
1,477 |
-0.27% |
100 |
2024/4/26 |
1,488 |
1,488 |
1,472 |
1,481 |
-0.13% |
1,200 |
2024/4/25 |
1,481 |
1,483 |
1,461 |
1,483 |
+0.68% |
1,500 |
2024/4/24 |
1,449 |
1,473 |
1,449 |
1,473 |
+3.88% |
300 |
2024/4/23 |
1,440 |
1,440 |
1,415 |
1,418 |
-1.53% |
600 |
2024/4/22 |
1,450 |
1,450 |
1,421 |
1,440 |
+0.07% |
600 |
2024/4/19 |
1,465 |
1,468 |
1,436 |
1,439 |
-2.24% |
1,300 |
2024/4/18 |
1,470 |
1,473 |
1,440 |
1,472 |
+0.14% |
600 |
2024/4/17 |
1,470 |
1,471 |
1,429 |
1,470 |
-0.34% |
2,600 |
2024/4/16 |
1,477 |
1,498 |
1,440 |
1,475 |
+0.14% |
1,900 |
2024/4/15 |
1,463 |
1,473 |
1,432 |
1,473 |
+5.14% |
3,400 |
2024/4/12 |
1,480 |
1,481 |
1,401 |
1,401 |
-5.40% |
2,700 |
2024/4/11 |
1,478 |
1,481 |
1,478 |
1,481 |
+0.20% |
200 |
2024/4/10 |
1,530 |
1,530 |
1,468 |
1,478 |
-3.40% |
2,500 |
2024/4/9 |
1,489 |
1,537 |
1,458 |
1,530 |
+7.07% |
15,100 |
2024/4/8 |
1,400 |
1,429 |
1,400 |
1,429 |
+2.66% |
1,600 |
2024/4/5 |
1,390 |
1,392 |
1,390 |
1,392 |
-0.57% |
200 |
2024/4/4 |
1,400 |
1,400 |
1,400 |
1,400 |
+1.16% |
1,500 |
2024/4/3 |
1,353 |
1,396 |
1,353 |
1,384 |
+0.51% |
2,300 |
2024/4/2 |
1,400 |
1,400 |
1,316 |
1,377 |
-1.64% |
2,300 |
2024/4/1 |
1,410 |
1,419 |
1,369 |
1,400 |
-0.28% |
2,500 |
2024/3/29 |
1,383 |
1,404 |
1,360 |
1,404 |
+2.78% |
5,700 |
2024/3/28 |
1,308 |
1,366 |
1,306 |
1,366 |
+1.19% |
2,400 |
2024/3/27 |
1,344 |
1,350 |
1,342 |
1,350 |
+0.37% |
2,600 |
2024/3/26 |
1,340 |
1,345 |
1,340 |
1,345 |
+0.00% |
800 |
2024/3/25 |
1,343 |
1,345 |
1,343 |
1,345 |
+1.51% |
3,300 |
2024/3/22 |
1,321 |
1,325 |
1,319 |
1,325 |
+0.00% |
1,400 |
2024/3/21 |
1,300 |
1,333 |
1,300 |
1,325 |
+1.92% |
8,900 |
2024/3/19 |
1,289 |
1,300 |
1,285 |
1,300 |
+0.15% |
3,100 |
2024/3/18 |
1,300 |
1,302 |
1,278 |
1,298 |
+4.17% |
12,900 |
2024/3/15 |
1,226 |
1,249 |
1,226 |
1,246 |
+1.63% |
1,200 |
2024/3/14 |
1,261 |
1,261 |
1,226 |
1,226 |
-2.54% |
1,000 |
2024/3/13 |
1,225 |
1,262 |
1,225 |
1,258 |
+3.11% |
1,200 |
2024/3/12 |
1,222 |
1,229 |
1,218 |
1,220 |
-2.40% |
2,200 |
2024/3/11 |
1,244 |
1,269 |
1,220 |
1,250 |
-1.88% |
3,900 |
2024/3/8 |
1,288 |
1,288 |
1,274 |
1,274 |
-0.93% |
800 |
2024/3/7 |
1,280 |
1,287 |
1,280 |
1,286 |
+0.70% |
1,100 |
2024/3/6 |
1,277 |
1,278 |
1,263 |
1,277 |
+0.71% |
1,100 |
2024/3/5 |
1,268 |
1,268 |
1,267 |
1,268 |
+0.08% |
500 |
2024/3/4 |
1,250 |
1,267 |
1,250 |
1,267 |
+1.60% |
2,200 |
2024/3/1 |
1,247 |
1,247 |
1,237 |
1,247 |
+1.30% |
800 |
2024/2/29 |
1,242 |
1,244 |
1,231 |
1,231 |
+0.41% |
1,100 |
2024/2/28 |
1,243 |
1,243 |
1,223 |
1,226 |
-1.37% |
700 |
2024/2/27 |
1,230 |
1,244 |
1,222 |
1,243 |
+0.16% |
1,800 |
2024/2/26 |
1,241 |
1,242 |
1,219 |
1,241 |
+0.00% |
2,500 |
2024/2/22 |
1,243 |
1,243 |
1,217 |
1,241 |
-0.16% |
1,600 |
2024/2/21 |
1,223 |
1,243 |
1,220 |
1,243 |
+1.89% |
1,800 |
2024/2/20 |
1,220 |
1,221 |
1,217 |
1,220 |
-0.65% |
2,400 |
2024/2/19 |
1,222 |
1,242 |
1,222 |
1,228 |
-0.89% |
2,900 |
2024/2/16 |
1,246 |
1,246 |
1,219 |
1,239 |
+0.57% |
2,400 |
2024/2/15 |
1,242 |
1,242 |
1,218 |
1,232 |
-0.32% |
1,100 |
2024/2/14 |
1,255 |
1,255 |
1,230 |
1,236 |
+0.49% |
2,400 |
2024/2/13 |
1,256 |
1,256 |
1,220 |
1,230 |
-2.07% |
4,800 |
2024/2/9 |
1,242 |
1,260 |
1,242 |
1,256 |
+1.05% |
2,100 |
2024/2/8 |
1,256 |
1,256 |
1,243 |
1,243 |
-1.04% |
800 |
2024/2/7 |
1,260 |
1,260 |
1,242 |
1,256 |
+1.13% |
1,100 |
2024/2/6 |
1,245 |
1,256 |
1,242 |
1,242 |
+0.00% |
1,100 |
2024/2/5 |
1,246 |
1,272 |
1,240 |
1,242 |
-0.32% |
2,000 |
2024/2/2 |
1,270 |
1,270 |
1,246 |
1,246 |
+0.48% |
1,000 |
2024/2/1 |
1,235 |
1,241 |
1,220 |
1,240 |
+0.49% |
2,900 |
2024/1/31 |
1,239 |
1,239 |
1,234 |
1,234 |
-1.28% |
600 |
2024/1/30 |
1,250 |
1,267 |
1,250 |
1,250 |
+0.40% |
700 |
2024/1/29 |
1,255 |
1,255 |
1,230 |
1,245 |
-0.24% |
2,600 |
2024/1/26 |
1,238 |
1,268 |
1,238 |
1,248 |
-2.65% |
1,800 |
2024/1/25 |
1,305 |
1,305 |
1,262 |
1,282 |
-0.31% |
3,400 |
2024/1/24 |
1,211 |
1,300 |
1,200 |
1,286 |
+5.76% |
14,400 |
2024/1/23 |
1,217 |
1,217 |
1,216 |
1,216 |
+0.00% |
500 |
2024/1/22 |
1,206 |
1,225 |
1,206 |
1,216 |
-0.33% |
1,800 |
2024/1/19 |
1,208 |
1,220 |
1,208 |
1,220 |
+0.99% |
1,300 |
2024/1/18 |
1,209 |
1,224 |
1,208 |
1,208 |
-0.17% |
1,200 |
2024/1/17 |
1,217 |
1,217 |
1,210 |
1,210 |
-0.49% |
900 |
2024/1/16 |
1,216 |
1,216 |
1,210 |
1,216 |
-0.49% |
400 |
2024/1/15 |
1,217 |
1,226 |
1,215 |
1,222 |
+0.49% |
2,900 |
2024/1/12 |
1,206 |
1,217 |
1,202 |
1,216 |
+0.83% |
2,800 |
2024/1/11 |
1,203 |
1,206 |
1,203 |
1,206 |
-0.41% |
1,300 |
2024/1/10 |
1,225 |
1,228 |
1,200 |
1,211 |
-0.25% |
3,600 |
2024/1/9 |
1,205 |
1,214 |
1,200 |
1,214 |
+0.83% |
2,000 |
2024/1/5 |
1,204 |
1,204 |
1,185 |
1,204 |
+0.00% |
3,700 |
2024/1/4 |
1,206 |
1,206 |
1,192 |
1,204 |
+1.09% |
800 |
2023/12/29 |
1,205 |
1,205 |
1,191 |
1,191 |
-0.92% |
2,800 |
2023/12/28 |
1,191 |
1,220 |
1,191 |
1,202 |
+0.59% |
900 |
2023/12/27 |
1,199 |
1,201 |
1,191 |
1,195 |
-0.42% |
2,600 |
2023/12/26 |
1,203 |
1,211 |
1,199 |
1,200 |
-0.41% |
1,600 |
2023/12/25 |
1,241 |
1,241 |
1,205 |
1,205 |
-1.39% |
2,200 |
2023/12/22 |
1,200 |
1,222 |
1,200 |
1,222 |
+0.33% |
900 |
2023/12/21 |
1,183 |
1,225 |
1,183 |
1,218 |
+1.50% |
3,200 |
2023/12/20 |
1,210 |
1,210 |
1,199 |
1,200 |
+0.00% |
1,700 |
2023/12/19 |
1,207 |
1,207 |
1,200 |
1,200 |
-0.99% |
2,000 |
2023/12/18 |
1,194 |
1,212 |
1,193 |
1,212 |
+1.93% |
3,200 |
2023/12/15 |
1,189 |
1,190 |
1,188 |
1,189 |
+0.00% |
1,600 |
2023/12/14 |
1,188 |
1,189 |
1,188 |
1,189 |
+0.08% |
700 |
2023/12/13 |
1,189 |
1,189 |
1,182 |
1,188 |
+0.68% |
1,200 |
2023/12/12 |
1,173 |
1,198 |
1,173 |
1,180 |
+0.77% |
2,200 |
2023/12/11 |
1,169 |
1,176 |
1,169 |
1,171 |
+0.69% |
1,900 |
2023/12/8 |
1,171 |
1,171 |
1,160 |
1,163 |
-0.85% |
2,400 |
2023/12/7 |
1,170 |
1,173 |
1,160 |
1,173 |
+0.26% |
4,900 |
2023/12/6 |
1,162 |
1,170 |
1,162 |
1,170 |
+0.00% |
1,900 |
2023/12/5 |
1,170 |
1,177 |
1,170 |
1,170 |
+0.00% |
2,000 |
2023/12/4 |
1,170 |
1,171 |
1,166 |
1,170 |
+0.26% |
1,700 |
2023/12/1 |
1,173 |
1,180 |
1,167 |
1,167 |
-0.51% |
2,000 |
2023/11/30 |
1,180 |
1,182 |
1,168 |
1,173 |
-0.59% |
1,300 |
2023/11/29 |
1,180 |
1,180 |
1,160 |
1,180 |
+0.34% |
4,100 |
2023/11/28 |
1,180 |
1,180 |
1,166 |
1,176 |
-0.34% |
4,100 |
2023/11/27 |
1,206 |
1,206 |
1,180 |
1,180 |
+0.34% |
2,300 |
2023/11/24 |
1,182 |
1,188 |
1,176 |
1,176 |
-0.34% |
5,400 |
2023/11/22 |
1,175 |
1,185 |
1,175 |
1,180 |
+0.43% |
2,300 |
2023/11/21 |
1,186 |
1,186 |
1,171 |
1,175 |
-0.42% |
3,500 |
2023/11/20 |
1,180 |
1,188 |
1,172 |
1,180 |
+0.68% |
3,500 |
2023/11/17 |
1,196 |
1,196 |
1,170 |
1,172 |
-2.01% |
3,700 |
2023/11/16 |
1,200 |
1,205 |
1,170 |
1,196 |
-0.33% |
10,600 |
|