日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,709 |
1,717 |
1,708 |
1,708 |
-0.29% |
3,800 |
2024/5/20 |
1,730 |
1,731 |
1,710 |
1,713 |
-1.78% |
5,900 |
2024/5/17 |
1,660 |
1,744 |
1,660 |
1,744 |
+4.81% |
9,200 |
2024/5/16 |
1,678 |
1,678 |
1,663 |
1,664 |
-1.07% |
5,600 |
2024/5/15 |
1,685 |
1,708 |
1,682 |
1,682 |
-2.10% |
3,800 |
2024/5/14 |
1,704 |
1,741 |
1,704 |
1,718 |
-1.26% |
1,000 |
2024/5/13 |
1,750 |
1,750 |
1,739 |
1,740 |
-0.63% |
900 |
2024/5/10 |
1,757 |
1,757 |
1,725 |
1,751 |
+0.23% |
1,100 |
2024/5/9 |
1,735 |
1,747 |
1,733 |
1,747 |
+3.07% |
700 |
2024/5/8 |
1,740 |
1,750 |
1,695 |
1,695 |
-2.81% |
3,700 |
2024/5/7 |
1,720 |
1,751 |
1,712 |
1,744 |
+1.93% |
3,600 |
2024/5/2 |
1,720 |
1,720 |
1,693 |
1,711 |
-0.70% |
1,400 |
2024/5/1 |
1,689 |
1,723 |
1,689 |
1,723 |
+2.01% |
4,100 |
2024/4/30 |
1,680 |
1,690 |
1,680 |
1,689 |
+0.84% |
600 |
2024/4/26 |
1,694 |
1,694 |
1,672 |
1,675 |
-1.12% |
34,100 |
2024/4/25 |
1,694 |
1,694 |
1,694 |
1,694 |
-0.06% |
500 |
2024/4/24 |
1,672 |
1,695 |
1,672 |
1,695 |
+0.89% |
3,900 |
2024/4/23 |
1,686 |
1,697 |
1,680 |
1,680 |
-0.65% |
34,800 |
2024/4/22 |
1,683 |
1,710 |
1,683 |
1,691 |
+0.48% |
900 |
2024/4/19 |
1,698 |
1,705 |
1,683 |
1,683 |
-1.41% |
1,400 |
2024/4/18 |
1,707 |
1,725 |
1,700 |
1,707 |
-0.76% |
1,700 |
2024/4/17 |
1,707 |
1,740 |
1,707 |
1,720 |
+0.00% |
50,300 |
2024/4/16 |
1,761 |
1,761 |
1,705 |
1,720 |
-3.75% |
9,100 |
2024/4/15 |
1,771 |
1,787 |
1,752 |
1,787 |
-0.17% |
59,100 |
2024/4/12 |
1,790 |
1,790 |
1,790 |
1,790 |
+0.00% |
300 |
2024/4/11 |
1,781 |
1,790 |
1,781 |
1,790 |
+0.45% |
800 |
2024/4/10 |
1,797 |
1,802 |
1,782 |
1,782 |
-0.89% |
600 |
2024/4/9 |
1,800 |
1,800 |
1,796 |
1,798 |
-0.11% |
8,500 |
2024/4/8 |
1,813 |
1,813 |
1,799 |
1,800 |
-0.72% |
1,700 |
2024/4/5 |
1,789 |
1,813 |
1,789 |
1,813 |
+0.72% |
300 |
2024/4/4 |
1,804 |
1,804 |
1,800 |
1,800 |
-1.21% |
600 |
2024/4/3 |
1,802 |
1,822 |
1,802 |
1,822 |
-0.27% |
1,200 |
2024/4/2 |
1,807 |
1,827 |
1,801 |
1,827 |
+1.16% |
2,500 |
2024/4/1 |
1,806 |
1,817 |
1,806 |
1,806 |
+0.00% |
700 |
2024/3/29 |
1,814 |
1,822 |
1,806 |
1,806 |
-0.44% |
900 |
2024/3/28 |
1,813 |
1,850 |
1,803 |
1,814 |
-3.97% |
2,800 |
2024/3/27 |
1,844 |
1,889 |
1,804 |
1,889 |
+4.08% |
6,800 |
2024/3/26 |
1,828 |
1,828 |
1,815 |
1,815 |
-0.71% |
800 |
2024/3/25 |
1,819 |
1,850 |
1,800 |
1,828 |
+1.44% |
6,800 |
2024/3/22 |
1,811 |
1,815 |
1,795 |
1,802 |
-0.22% |
4,600 |
2024/3/21 |
1,876 |
1,877 |
1,795 |
1,806 |
-3.73% |
18,500 |
2024/3/19 |
1,855 |
1,886 |
1,855 |
1,876 |
-0.42% |
4,500 |
2024/3/18 |
1,886 |
1,887 |
1,858 |
1,884 |
-0.16% |
2,200 |
2024/3/15 |
1,900 |
1,918 |
1,865 |
1,887 |
-0.79% |
7,400 |
2024/3/14 |
1,830 |
1,921 |
1,830 |
1,902 |
+9.31% |
41,700 |
2024/3/13 |
1,767 |
1,767 |
1,740 |
1,740 |
-1.08% |
4,000 |
2024/3/12 |
1,754 |
1,762 |
1,754 |
1,759 |
+0.17% |
2,700 |
2024/3/11 |
1,751 |
1,765 |
1,751 |
1,756 |
-0.45% |
1,800 |
2024/3/8 |
1,759 |
1,772 |
1,750 |
1,764 |
+0.11% |
4,900 |
2024/3/7 |
1,789 |
1,789 |
1,750 |
1,762 |
-1.01% |
9,600 |
2024/3/6 |
1,775 |
1,790 |
1,775 |
1,780 |
-0.28% |
2,500 |
2024/3/5 |
1,769 |
1,785 |
1,724 |
1,785 |
+1.59% |
8,800 |
2024/3/4 |
1,800 |
1,838 |
1,730 |
1,757 |
-3.25% |
13,900 |
2024/3/1 |
1,818 |
1,836 |
1,805 |
1,816 |
-0.11% |
5,000 |
2024/2/29 |
1,826 |
1,826 |
1,804 |
1,818 |
-1.14% |
8,000 |
2024/2/28 |
1,821 |
1,853 |
1,819 |
1,839 |
+0.55% |
10,100 |
2024/2/27 |
1,807 |
1,835 |
1,789 |
1,829 |
+0.55% |
7,800 |
2024/2/26 |
1,848 |
1,848 |
1,808 |
1,819 |
-0.33% |
13,400 |
2024/2/22 |
1,804 |
1,850 |
1,770 |
1,825 |
+1.96% |
18,100 |
2024/2/21 |
1,800 |
1,808 |
1,752 |
1,790 |
-0.44% |
8,100 |
2024/2/20 |
1,770 |
1,834 |
1,769 |
1,798 |
+1.64% |
23,900 |
2024/2/19 |
1,757 |
1,777 |
1,750 |
1,769 |
+0.23% |
7,000 |
2024/2/16 |
1,731 |
1,799 |
1,731 |
1,765 |
-1.12% |
16,000 |
2024/2/15 |
1,843 |
1,843 |
1,749 |
1,785 |
-3.15% |
87,400 |
2024/2/14 |
1,883 |
1,923 |
1,760 |
1,843 |
-6.11% |
105,600 |
2024/2/13 |
1,979 |
1,979 |
1,931 |
1,963 |
+0.41% |
5,200 |
2024/2/9 |
1,952 |
1,964 |
1,940 |
1,955 |
+0.15% |
2,300 |
2024/2/8 |
1,971 |
1,972 |
1,941 |
1,952 |
-0.96% |
5,700 |
2024/2/7 |
1,973 |
1,977 |
1,951 |
1,971 |
+0.00% |
1,500 |
2024/2/6 |
1,993 |
1,993 |
1,946 |
1,971 |
-0.20% |
4,600 |
2024/2/5 |
1,960 |
1,983 |
1,949 |
1,975 |
+0.82% |
4,200 |
2024/2/2 |
1,951 |
1,964 |
1,950 |
1,959 |
-0.81% |
2,300 |
2024/2/1 |
1,983 |
1,983 |
1,934 |
1,975 |
-0.40% |
5,500 |
2024/1/31 |
1,957 |
1,983 |
1,939 |
1,983 |
+1.33% |
3,400 |
2024/1/30 |
1,992 |
1,997 |
1,957 |
1,957 |
-1.36% |
1,900 |
2024/1/29 |
1,996 |
2,010 |
1,980 |
1,984 |
+0.25% |
3,200 |
2024/1/26 |
2,018 |
2,018 |
1,951 |
1,979 |
-0.55% |
4,300 |
2024/1/25 |
1,983 |
2,014 |
1,942 |
1,990 |
+2.42% |
7,100 |
2024/1/24 |
1,957 |
1,984 |
1,923 |
1,943 |
+0.62% |
10,900 |
2024/1/23 |
1,941 |
1,975 |
1,911 |
1,931 |
-0.21% |
12,300 |
2024/1/22 |
1,893 |
1,936 |
1,878 |
1,935 |
+3.81% |
9,000 |
2024/1/19 |
1,841 |
1,884 |
1,841 |
1,864 |
+1.47% |
6,400 |
2024/1/18 |
1,826 |
1,857 |
1,826 |
1,837 |
+0.27% |
4,500 |
2024/1/17 |
1,848 |
1,858 |
1,825 |
1,832 |
-1.40% |
6,500 |
2024/1/16 |
1,863 |
1,899 |
1,836 |
1,858 |
-0.80% |
8,800 |
2024/1/15 |
1,881 |
1,912 |
1,863 |
1,873 |
-0.64% |
4,800 |
2024/1/12 |
1,895 |
1,900 |
1,857 |
1,885 |
+0.21% |
8,200 |
2024/1/11 |
1,910 |
1,910 |
1,872 |
1,881 |
-1.93% |
10,600 |
2024/1/10 |
1,938 |
1,942 |
1,900 |
1,918 |
-0.31% |
4,000 |
2024/1/9 |
1,825 |
1,947 |
1,825 |
1,924 |
+5.42% |
16,500 |
2024/1/5 |
1,825 |
1,830 |
1,820 |
1,825 |
+0.00% |
4,600 |
2024/1/4 |
1,836 |
1,839 |
1,816 |
1,825 |
-0.60% |
1,600 |
2023/12/29 |
1,805 |
1,841 |
1,800 |
1,836 |
+1.72% |
50,100 |
2023/12/28 |
1,800 |
1,833 |
1,800 |
1,805 |
-0.66% |
4,500 |
2023/12/27 |
1,790 |
1,837 |
1,775 |
1,817 |
+2.31% |
18,900 |
2023/12/26 |
1,805 |
1,810 |
1,766 |
1,776 |
-1.44% |
10,100 |
2023/12/25 |
1,823 |
1,823 |
1,802 |
1,802 |
-0.66% |
4,800 |
2023/12/22 |
1,832 |
1,835 |
1,799 |
1,814 |
-0.49% |
9,100 |
2023/12/21 |
1,795 |
1,823 |
1,791 |
1,823 |
+0.33% |
4,400 |
2023/12/20 |
1,834 |
1,839 |
1,803 |
1,817 |
-0.93% |
4,800 |
2023/12/19 |
1,833 |
1,875 |
1,829 |
1,834 |
-0.16% |
9,500 |
2023/12/18 |
1,819 |
1,837 |
1,802 |
1,837 |
+1.05% |
6,500 |
2023/12/15 |
1,840 |
1,842 |
1,807 |
1,818 |
-1.20% |
12,300 |
2023/12/14 |
1,840 |
1,850 |
1,805 |
1,840 |
+2.22% |
24,100 |
2023/12/13 |
1,826 |
1,838 |
1,778 |
1,800 |
-3.54% |
12,400 |
2023/12/12 |
1,750 |
1,869 |
1,737 |
1,866 |
+8.68% |
86,400 |
2023/12/11 |
1,726 |
1,740 |
1,709 |
1,717 |
-0.52% |
11,000 |
2023/12/8 |
1,701 |
1,726 |
1,700 |
1,726 |
+1.47% |
6,900 |
2023/12/7 |
1,721 |
1,727 |
1,690 |
1,701 |
-1.39% |
22,600 |
2023/12/6 |
1,728 |
1,750 |
1,715 |
1,725 |
+0.23% |
6,700 |
2023/12/5 |
1,743 |
1,749 |
1,715 |
1,721 |
-1.83% |
12,000 |
2023/12/4 |
1,728 |
1,762 |
1,717 |
1,753 |
+1.21% |
18,600 |
2023/12/1 |
1,770 |
1,778 |
1,732 |
1,732 |
-0.97% |
11,400 |
2023/11/30 |
1,744 |
1,760 |
1,730 |
1,749 |
+0.52% |
12,400 |
2023/11/29 |
1,712 |
1,759 |
1,684 |
1,740 |
+1.58% |
22,100 |
2023/11/28 |
1,745 |
1,745 |
1,712 |
1,713 |
-2.39% |
27,900 |
2023/11/27 |
1,820 |
1,820 |
1,747 |
1,755 |
-2.34% |
27,000 |
2023/11/24 |
1,796 |
1,820 |
1,786 |
1,797 |
-0.28% |
10,400 |
2023/11/22 |
1,772 |
1,819 |
1,770 |
1,802 |
+0.56% |
14,800 |
2023/11/21 |
1,820 |
1,825 |
1,742 |
1,792 |
-0.39% |
38,700 |
2023/11/20 |
1,795 |
1,841 |
1,785 |
1,799 |
+0.22% |
23,800 |
2023/11/17 |
1,800 |
1,810 |
1,760 |
1,795 |
-0.55% |
34,700 |
2023/11/16 |
1,850 |
1,851 |
1,803 |
1,805 |
-2.43% |
32,300 |
|