日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/20 |
1,620 |
1,620 |
1,563 |
1,603 |
-0.74% |
500 |
2024/5/17 |
1,617 |
1,617 |
1,615 |
1,615 |
-0.25% |
300 |
2024/5/16 |
1,638 |
1,638 |
1,618 |
1,619 |
+3.92% |
400 |
2024/5/15 |
1,521 |
1,558 |
1,521 |
1,558 |
+2.43% |
400 |
2024/5/14 |
1,550 |
1,561 |
1,521 |
1,521 |
-1.81% |
1,700 |
2024/5/13 |
1,549 |
1,549 |
1,549 |
1,549 |
+0.00% |
100 |
2024/5/10 |
1,510 |
1,549 |
1,510 |
1,549 |
+1.71% |
500 |
2024/5/9 |
1,526 |
1,560 |
1,523 |
1,523 |
-2.31% |
900 |
2024/5/8 |
1,561 |
1,561 |
1,523 |
1,559 |
-0.13% |
400 |
2024/5/7 |
1,512 |
1,561 |
1,512 |
1,561 |
+0.71% |
400 |
2024/5/2 |
1,520 |
1,550 |
1,520 |
1,550 |
+0.39% |
400 |
2024/5/1 |
1,544 |
1,544 |
1,544 |
1,544 |
+0.00% |
200 |
2024/4/30 |
1,530 |
1,544 |
1,511 |
1,544 |
+2.18% |
800 |
2024/4/26 |
1,511 |
1,511 |
1,511 |
1,511 |
-0.07% |
200 |
2024/4/23 |
1,512 |
1,512 |
1,512 |
1,512 |
+0.13% |
100 |
2024/4/22 |
1,496 |
1,510 |
1,496 |
1,510 |
+0.67% |
400 |
2024/4/19 |
1,502 |
1,540 |
1,500 |
1,500 |
-1.96% |
1,000 |
2024/4/18 |
1,534 |
1,534 |
1,530 |
1,530 |
-2.24% |
200 |
2024/4/17 |
1,525 |
1,565 |
1,525 |
1,565 |
+2.62% |
300 |
2024/4/16 |
1,525 |
1,525 |
1,485 |
1,525 |
-1.87% |
800 |
2024/4/15 |
1,554 |
1,554 |
1,554 |
1,554 |
+0.00% |
100 |
2024/4/12 |
1,556 |
1,556 |
1,514 |
1,554 |
-0.13% |
400 |
2024/4/11 |
1,560 |
1,572 |
1,556 |
1,556 |
-1.52% |
300 |
2024/4/10 |
1,580 |
1,580 |
1,580 |
1,580 |
-0.50% |
100 |
2024/4/8 |
1,588 |
1,588 |
1,588 |
1,588 |
+2.39% |
100 |
2024/4/5 |
1,551 |
1,551 |
1,511 |
1,551 |
+0.00% |
400 |
2024/4/4 |
1,532 |
1,561 |
1,532 |
1,551 |
-1.34% |
500 |
2024/4/1 |
1,592 |
1,592 |
1,572 |
1,572 |
+0.00% |
300 |
2024/3/29 |
1,561 |
1,572 |
1,561 |
1,572 |
+0.70% |
300 |
2024/3/28 |
1,526 |
1,601 |
1,526 |
1,561 |
+0.00% |
600 |
2024/3/27 |
1,561 |
1,561 |
1,561 |
1,561 |
+0.00% |
100 |
2024/3/26 |
1,559 |
1,566 |
1,556 |
1,561 |
+0.06% |
1,800 |
2024/3/25 |
1,599 |
1,599 |
1,530 |
1,560 |
-2.44% |
4,700 |
2024/3/21 |
1,538 |
1,608 |
1,538 |
1,599 |
-1.05% |
2,000 |
2024/3/19 |
1,559 |
1,616 |
1,559 |
1,616 |
+2.60% |
800 |
2024/3/18 |
1,600 |
1,619 |
1,530 |
1,575 |
+0.00% |
2,600 |
2024/3/15 |
1,611 |
1,611 |
1,575 |
1,575 |
-2.48% |
600 |
2024/3/14 |
1,647 |
1,647 |
1,497 |
1,615 |
-1.94% |
3,500 |
2024/3/13 |
1,657 |
1,670 |
1,613 |
1,647 |
-0.42% |
1,300 |
2024/3/12 |
1,540 |
1,680 |
1,540 |
1,654 |
+7.19% |
2,500 |
2024/3/11 |
1,544 |
1,544 |
1,540 |
1,543 |
+0.19% |
1,000 |
2024/3/8 |
1,496 |
1,550 |
1,470 |
1,540 |
+2.94% |
4,000 |
2024/3/7 |
1,487 |
1,496 |
1,487 |
1,496 |
+0.61% |
1,100 |
2024/3/6 |
1,495 |
1,495 |
1,457 |
1,487 |
-0.60% |
800 |
2024/3/5 |
1,496 |
1,496 |
1,496 |
1,496 |
-0.07% |
200 |
2024/3/4 |
1,499 |
1,499 |
1,497 |
1,497 |
+0.60% |
2,200 |
2024/3/1 |
1,480 |
1,488 |
1,453 |
1,488 |
+0.61% |
1,700 |
2024/2/29 |
1,479 |
1,479 |
1,479 |
1,479 |
+0.14% |
1,700 |
2024/2/28 |
1,478 |
1,478 |
1,456 |
1,477 |
-0.20% |
500 |
2024/2/27 |
1,479 |
1,480 |
1,449 |
1,480 |
+0.75% |
700 |
2024/2/26 |
1,458 |
1,483 |
1,425 |
1,469 |
+0.75% |
1,400 |
2024/2/22 |
1,465 |
1,465 |
1,430 |
1,458 |
+0.55% |
1,100 |
2024/2/19 |
1,433 |
1,451 |
1,433 |
1,450 |
+1.33% |
300 |
2024/2/16 |
1,431 |
1,461 |
1,425 |
1,431 |
+0.21% |
1,200 |
2024/2/15 |
1,462 |
1,462 |
1,425 |
1,428 |
-2.86% |
2,500 |
2024/2/14 |
1,492 |
1,492 |
1,445 |
1,470 |
-1.47% |
2,800 |
2024/2/13 |
1,515 |
1,532 |
1,490 |
1,492 |
+2.54% |
3,300 |
2024/2/9 |
1,450 |
1,495 |
1,450 |
1,455 |
-1.69% |
600 |
2024/2/7 |
1,510 |
1,510 |
1,480 |
1,480 |
+0.00% |
200 |
2024/2/6 |
1,447 |
1,480 |
1,447 |
1,480 |
+2.28% |
900 |
2024/2/5 |
1,512 |
1,512 |
1,444 |
1,447 |
-0.34% |
2,200 |
2024/2/2 |
1,463 |
1,463 |
1,452 |
1,452 |
-0.55% |
200 |
2024/2/1 |
1,460 |
1,460 |
1,460 |
1,460 |
+0.00% |
100 |
2024/1/31 |
1,460 |
1,460 |
1,460 |
1,460 |
+0.00% |
100 |
2024/1/30 |
1,460 |
1,460 |
1,460 |
1,460 |
+0.00% |
300 |
2024/1/29 |
1,431 |
1,460 |
1,431 |
1,460 |
+2.03% |
400 |
2024/1/26 |
1,452 |
1,452 |
1,425 |
1,431 |
-0.07% |
1,000 |
2024/1/24 |
1,432 |
1,432 |
1,432 |
1,432 |
+0.00% |
200 |
2024/1/23 |
1,432 |
1,432 |
1,432 |
1,432 |
+0.00% |
100 |
2024/1/22 |
1,455 |
1,455 |
1,430 |
1,432 |
+0.07% |
1,000 |
2024/1/18 |
1,422 |
1,431 |
1,422 |
1,431 |
-1.45% |
600 |
2024/1/17 |
1,408 |
1,452 |
1,408 |
1,452 |
+0.97% |
1,700 |
2024/1/16 |
1,425 |
1,438 |
1,425 |
1,438 |
+0.00% |
400 |
2024/1/15 |
1,416 |
1,438 |
1,416 |
1,438 |
+1.27% |
300 |
2024/1/12 |
1,447 |
1,447 |
1,420 |
1,420 |
-0.14% |
1,400 |
2024/1/11 |
1,416 |
1,449 |
1,404 |
1,422 |
+0.42% |
1,000 |
2024/1/10 |
1,413 |
1,420 |
1,413 |
1,416 |
+0.21% |
300 |
2024/1/9 |
1,450 |
1,450 |
1,413 |
1,413 |
-1.81% |
900 |
2024/1/5 |
1,420 |
1,439 |
1,420 |
1,439 |
+1.41% |
700 |
2024/1/4 |
1,419 |
1,419 |
1,419 |
1,419 |
-2.07% |
100 |
2023/12/29 |
1,442 |
1,449 |
1,442 |
1,449 |
+0.76% |
200 |
2023/12/28 |
1,435 |
1,438 |
1,435 |
1,438 |
+2.35% |
400 |
2023/12/27 |
1,390 |
1,405 |
1,374 |
1,405 |
+1.08% |
900 |
2023/12/26 |
1,391 |
1,398 |
1,376 |
1,390 |
-0.07% |
1,600 |
2023/12/25 |
1,396 |
1,413 |
1,391 |
1,391 |
-0.36% |
1,700 |
2023/12/22 |
1,395 |
1,396 |
1,395 |
1,396 |
+0.07% |
200 |
2023/12/21 |
1,400 |
1,400 |
1,395 |
1,395 |
-0.07% |
200 |
2023/12/20 |
1,396 |
1,396 |
1,396 |
1,396 |
+0.00% |
100 |
2023/12/19 |
1,401 |
1,417 |
1,390 |
1,396 |
-2.45% |
700 |
2023/12/18 |
1,400 |
1,431 |
1,400 |
1,431 |
+2.21% |
600 |
2023/12/15 |
1,396 |
1,424 |
1,396 |
1,400 |
-1.69% |
700 |
2023/12/14 |
1,400 |
1,424 |
1,375 |
1,424 |
+0.28% |
1,000 |
2023/12/13 |
1,429 |
1,429 |
1,400 |
1,420 |
-0.63% |
800 |
2023/12/12 |
1,404 |
1,429 |
1,391 |
1,429 |
-0.07% |
1,200 |
2023/12/11 |
1,430 |
1,430 |
1,430 |
1,430 |
+0.00% |
100 |
2023/12/8 |
1,420 |
1,443 |
1,413 |
1,430 |
+0.70% |
1,200 |
2023/12/6 |
1,415 |
1,420 |
1,414 |
1,420 |
-0.21% |
400 |
2023/12/1 |
1,431 |
1,433 |
1,420 |
1,423 |
-0.42% |
500 |
2023/11/30 |
1,429 |
1,429 |
1,429 |
1,429 |
+0.63% |
100 |
2023/11/29 |
1,420 |
1,420 |
1,420 |
1,420 |
+0.00% |
200 |
2023/11/28 |
1,442 |
1,442 |
1,420 |
1,420 |
+0.57% |
400 |
2023/11/27 |
1,430 |
1,430 |
1,410 |
1,412 |
-1.74% |
800 |
2023/11/24 |
1,439 |
1,439 |
1,429 |
1,437 |
+1.99% |
900 |
2023/11/21 |
1,406 |
1,409 |
1,406 |
1,409 |
+1.15% |
200 |
2023/11/17 |
1,423 |
1,423 |
1,393 |
1,393 |
-2.18% |
200 |
2023/11/15 |
1,450 |
1,454 |
1,424 |
1,424 |
+2.01% |
600 |
2023/11/14 |
1,380 |
1,400 |
1,380 |
1,396 |
+1.38% |
300 |
2023/11/13 |
1,377 |
1,377 |
1,377 |
1,377 |
+1.25% |
100 |
2023/11/10 |
1,360 |
1,360 |
1,360 |
1,360 |
-1.38% |
100 |
2023/11/9 |
1,380 |
1,380 |
1,379 |
1,379 |
-1.43% |
300 |
2023/11/6 |
1,404 |
1,404 |
1,399 |
1,399 |
-0.36% |
300 |
2023/11/2 |
1,388 |
1,420 |
1,388 |
1,404 |
+1.15% |
400 |
2023/11/1 |
1,400 |
1,400 |
1,388 |
1,388 |
-0.86% |
200 |
2023/10/31 |
1,400 |
1,400 |
1,400 |
1,400 |
-1.48% |
800 |
2023/10/30 |
1,421 |
1,421 |
1,421 |
1,421 |
-2.07% |
100 |
2023/10/26 |
1,451 |
1,451 |
1,451 |
1,451 |
+2.11% |
200 |
2023/10/24 |
1,455 |
1,455 |
1,421 |
1,421 |
-0.28% |
700 |
2023/10/20 |
1,425 |
1,425 |
1,425 |
1,425 |
-1.99% |
100 |
2023/10/19 |
1,456 |
1,456 |
1,454 |
1,454 |
+1.96% |
300 |
2023/10/18 |
1,438 |
1,438 |
1,426 |
1,426 |
-1.72% |
200 |
2023/10/17 |
1,451 |
1,451 |
1,451 |
1,451 |
-0.82% |
100 |
2023/10/16 |
1,463 |
1,463 |
1,463 |
1,463 |
+0.00% |
200 |
2023/10/13 |
1,434 |
1,463 |
1,430 |
1,463 |
+1.39% |
900 |
|