日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,541 |
1,541 |
1,520 |
1,532 |
-0.71% |
1,800 |
2024/5/20 |
1,556 |
1,556 |
1,543 |
1,543 |
-0.77% |
900 |
2024/5/17 |
1,555 |
1,555 |
1,555 |
1,555 |
-0.58% |
100 |
2024/5/16 |
1,604 |
1,604 |
1,564 |
1,564 |
-2.49% |
200 |
2024/5/15 |
1,619 |
1,619 |
1,604 |
1,604 |
-0.99% |
300 |
2024/5/13 |
1,620 |
1,620 |
1,620 |
1,620 |
+2.08% |
200 |
2024/5/10 |
1,587 |
1,587 |
1,587 |
1,587 |
+2.32% |
200 |
2024/5/9 |
1,551 |
1,551 |
1,551 |
1,551 |
+0.06% |
400 |
2024/5/8 |
1,551 |
1,551 |
1,550 |
1,550 |
+0.32% |
200 |
2024/5/7 |
1,582 |
1,582 |
1,545 |
1,545 |
+0.19% |
600 |
2024/5/2 |
1,542 |
1,542 |
1,542 |
1,542 |
-0.77% |
100 |
2024/4/30 |
1,541 |
1,554 |
1,541 |
1,554 |
-0.77% |
400 |
2024/4/23 |
1,566 |
1,566 |
1,566 |
1,566 |
+0.26% |
100 |
2024/4/19 |
1,581 |
1,581 |
1,562 |
1,562 |
-2.38% |
400 |
2024/4/18 |
1,600 |
1,600 |
1,600 |
1,600 |
+1.14% |
100 |
2024/4/17 |
1,582 |
1,582 |
1,582 |
1,582 |
+0.13% |
100 |
2024/4/16 |
1,580 |
1,581 |
1,580 |
1,580 |
+0.06% |
600 |
2024/4/15 |
1,579 |
1,579 |
1,579 |
1,579 |
+1.15% |
400 |
2024/4/10 |
1,565 |
1,565 |
1,561 |
1,561 |
-0.06% |
400 |
2024/4/9 |
1,562 |
1,562 |
1,562 |
1,562 |
-2.07% |
100 |
2024/4/5 |
1,595 |
1,595 |
1,595 |
1,595 |
-0.19% |
300 |
2024/4/3 |
1,591 |
1,598 |
1,563 |
1,598 |
-0.06% |
1,200 |
2024/4/2 |
1,570 |
1,599 |
1,570 |
1,599 |
+2.17% |
700 |
2024/4/1 |
1,600 |
1,600 |
1,565 |
1,565 |
+0.90% |
800 |
2024/3/28 |
1,550 |
1,551 |
1,550 |
1,551 |
+0.00% |
200 |
2024/3/27 |
1,549 |
1,553 |
1,549 |
1,551 |
+0.19% |
1,400 |
2024/3/26 |
1,547 |
1,548 |
1,547 |
1,548 |
+0.06% |
600 |
2024/3/25 |
1,546 |
1,586 |
1,546 |
1,547 |
+0.06% |
1,800 |
2024/3/22 |
1,540 |
1,547 |
1,540 |
1,546 |
+0.72% |
1,600 |
2024/3/21 |
1,540 |
1,547 |
1,535 |
1,535 |
-0.32% |
3,000 |
2024/3/19 |
1,568 |
1,568 |
1,528 |
1,540 |
+0.79% |
2,200 |
2024/3/18 |
1,550 |
1,555 |
1,528 |
1,528 |
-1.42% |
2,400 |
2024/3/14 |
1,550 |
1,550 |
1,550 |
1,550 |
+0.00% |
100 |
2024/3/13 |
1,550 |
1,560 |
1,550 |
1,550 |
+0.00% |
1,000 |
2024/3/12 |
1,599 |
1,599 |
1,550 |
1,550 |
-1.77% |
1,900 |
2024/3/11 |
1,586 |
1,586 |
1,578 |
1,578 |
-0.50% |
400 |
2024/3/8 |
1,586 |
1,600 |
1,586 |
1,586 |
-0.94% |
500 |
2024/3/7 |
1,584 |
1,601 |
1,584 |
1,601 |
+1.07% |
1,200 |
2024/3/6 |
1,577 |
1,593 |
1,570 |
1,584 |
-0.56% |
2,700 |
2024/3/5 |
1,552 |
1,593 |
1,552 |
1,593 |
+1.66% |
2,500 |
2024/3/4 |
1,536 |
1,567 |
1,536 |
1,567 |
+2.02% |
2,800 |
2024/3/1 |
1,515 |
1,536 |
1,515 |
1,536 |
+1.45% |
900 |
2024/2/29 |
1,514 |
1,514 |
1,514 |
1,514 |
-1.05% |
100 |
2024/2/28 |
1,530 |
1,531 |
1,530 |
1,530 |
+0.00% |
700 |
2024/2/27 |
1,530 |
1,530 |
1,530 |
1,530 |
-0.33% |
100 |
2024/2/26 |
1,531 |
1,535 |
1,531 |
1,535 |
+0.72% |
700 |
2024/2/22 |
1,504 |
1,524 |
1,504 |
1,524 |
+1.33% |
200 |
2024/2/21 |
1,520 |
1,520 |
1,504 |
1,504 |
-0.73% |
700 |
2024/2/20 |
1,515 |
1,515 |
1,515 |
1,515 |
+0.00% |
300 |
2024/2/19 |
1,506 |
1,515 |
1,506 |
1,515 |
+0.00% |
200 |
2024/2/16 |
1,525 |
1,525 |
1,501 |
1,515 |
+1.00% |
400 |
2024/2/15 |
1,506 |
1,525 |
1,500 |
1,500 |
-0.33% |
1,300 |
2024/2/14 |
1,498 |
1,505 |
1,494 |
1,505 |
+0.40% |
1,400 |
2024/2/13 |
1,501 |
1,516 |
1,499 |
1,499 |
-1.38% |
2,400 |
2024/2/9 |
1,500 |
1,522 |
1,498 |
1,520 |
+1.33% |
800 |
2024/2/8 |
1,527 |
1,527 |
1,500 |
1,500 |
-0.66% |
900 |
2024/2/7 |
1,502 |
1,513 |
1,502 |
1,510 |
+0.53% |
600 |
2024/2/6 |
1,521 |
1,556 |
1,502 |
1,502 |
-1.25% |
2,000 |
2024/2/5 |
1,518 |
1,521 |
1,515 |
1,521 |
+0.40% |
400 |
2024/2/2 |
1,518 |
1,518 |
1,515 |
1,515 |
+0.60% |
300 |
2024/2/1 |
1,511 |
1,511 |
1,499 |
1,506 |
-1.31% |
1,400 |
2024/1/30 |
1,527 |
1,527 |
1,526 |
1,526 |
+0.00% |
400 |
2024/1/29 |
1,526 |
1,526 |
1,526 |
1,526 |
-0.97% |
100 |
2024/1/26 |
1,524 |
1,541 |
1,524 |
1,541 |
+1.18% |
700 |
2024/1/25 |
1,522 |
1,523 |
1,522 |
1,523 |
+0.20% |
200 |
2024/1/24 |
1,538 |
1,538 |
1,520 |
1,520 |
-1.30% |
500 |
2024/1/23 |
1,541 |
1,541 |
1,540 |
1,540 |
-0.19% |
200 |
2024/1/22 |
1,546 |
1,546 |
1,543 |
1,543 |
-1.03% |
500 |
2024/1/19 |
1,520 |
1,559 |
1,520 |
1,559 |
+2.57% |
400 |
2024/1/18 |
1,523 |
1,530 |
1,520 |
1,520 |
-0.20% |
1,400 |
2024/1/17 |
1,522 |
1,535 |
1,522 |
1,523 |
+0.07% |
600 |
2024/1/16 |
1,503 |
1,522 |
1,503 |
1,522 |
+1.33% |
1,300 |
2024/1/15 |
1,513 |
1,513 |
1,502 |
1,502 |
-0.46% |
700 |
2024/1/12 |
1,521 |
1,521 |
1,500 |
1,509 |
-2.14% |
1,300 |
2024/1/11 |
1,542 |
1,542 |
1,542 |
1,542 |
+0.72% |
100 |
2024/1/10 |
1,540 |
1,540 |
1,531 |
1,531 |
-0.26% |
300 |
2024/1/9 |
1,550 |
1,550 |
1,523 |
1,535 |
+0.85% |
500 |
2024/1/5 |
1,522 |
1,522 |
1,522 |
1,522 |
+0.00% |
100 |
2024/1/4 |
1,548 |
1,548 |
1,522 |
1,522 |
+0.00% |
700 |
2023/12/29 |
1,562 |
1,562 |
1,522 |
1,522 |
-1.74% |
600 |
2023/12/28 |
1,510 |
1,550 |
1,510 |
1,549 |
+1.24% |
600 |
2023/12/27 |
1,530 |
1,530 |
1,530 |
1,530 |
+0.00% |
400 |
2023/12/26 |
1,531 |
1,531 |
1,530 |
1,530 |
-0.07% |
1,200 |
2023/12/25 |
1,531 |
1,531 |
1,531 |
1,531 |
+0.00% |
700 |
2023/12/22 |
1,530 |
1,531 |
1,530 |
1,531 |
+0.07% |
2,400 |
2023/12/21 |
1,530 |
1,530 |
1,530 |
1,530 |
+0.00% |
200 |
2023/12/20 |
1,539 |
1,540 |
1,525 |
1,530 |
-0.65% |
1,100 |
2023/12/19 |
1,554 |
1,555 |
1,540 |
1,540 |
-0.96% |
300 |
2023/12/18 |
1,555 |
1,555 |
1,554 |
1,555 |
+0.00% |
2,900 |
2023/12/15 |
1,546 |
1,555 |
1,545 |
1,555 |
+0.00% |
500 |
2023/12/14 |
1,625 |
1,625 |
1,545 |
1,555 |
-4.43% |
1,200 |
2023/12/13 |
1,640 |
1,678 |
1,560 |
1,627 |
+5.65% |
3,700 |
2023/12/12 |
1,505 |
1,540 |
1,502 |
1,540 |
+2.33% |
1,200 |
2023/12/11 |
1,509 |
1,509 |
1,505 |
1,505 |
+0.94% |
3,600 |
2023/12/8 |
1,491 |
1,491 |
1,491 |
1,491 |
-1.58% |
200 |
2023/12/7 |
1,500 |
1,519 |
1,491 |
1,515 |
+0.13% |
1,100 |
2023/12/5 |
1,512 |
1,513 |
1,512 |
1,513 |
+0.00% |
400 |
2023/12/4 |
1,520 |
1,520 |
1,513 |
1,513 |
-0.46% |
700 |
2023/12/1 |
1,520 |
1,520 |
1,520 |
1,520 |
-1.36% |
400 |
2023/11/30 |
1,541 |
1,541 |
1,541 |
1,541 |
-2.53% |
500 |
2023/11/29 |
1,550 |
1,581 |
1,550 |
1,581 |
+1.93% |
200 |
2023/11/27 |
1,551 |
1,551 |
1,551 |
1,551 |
+0.00% |
200 |
2023/11/24 |
1,500 |
1,551 |
1,500 |
1,551 |
+2.24% |
600 |
2023/11/21 |
1,517 |
1,517 |
1,517 |
1,517 |
+2.43% |
300 |
2023/11/20 |
1,481 |
1,481 |
1,481 |
1,481 |
+0.00% |
1,500 |
2023/11/17 |
1,481 |
1,481 |
1,481 |
1,481 |
-1.27% |
200 |
2023/11/16 |
1,500 |
1,500 |
1,500 |
1,500 |
+0.00% |
500 |
2023/11/15 |
1,548 |
1,548 |
1,470 |
1,500 |
-3.16% |
2,300 |
2023/11/14 |
1,550 |
1,550 |
1,549 |
1,549 |
-0.06% |
200 |
2023/11/13 |
1,550 |
1,550 |
1,550 |
1,550 |
-1.27% |
200 |
2023/11/10 |
1,570 |
1,570 |
1,570 |
1,570 |
+0.00% |
100 |
2023/11/8 |
1,570 |
1,570 |
1,570 |
1,570 |
-0.51% |
100 |
2023/11/7 |
1,578 |
1,578 |
1,578 |
1,578 |
+0.00% |
3,100 |
2023/10/31 |
1,559 |
1,578 |
1,559 |
1,578 |
+1.22% |
300 |
2023/10/30 |
1,578 |
1,578 |
1,559 |
1,559 |
-1.20% |
500 |
2023/10/26 |
1,578 |
1,578 |
1,578 |
1,578 |
+1.81% |
100 |
2023/10/25 |
1,527 |
1,550 |
1,527 |
1,550 |
+1.51% |
400 |
2023/10/24 |
1,556 |
1,580 |
1,527 |
1,527 |
-1.99% |
1,100 |
2023/10/20 |
1,558 |
1,558 |
1,558 |
1,558 |
-0.06% |
200 |
2023/10/18 |
1,560 |
1,560 |
1,559 |
1,559 |
-0.06% |
300 |
2023/10/17 |
1,600 |
1,600 |
1,560 |
1,560 |
-2.62% |
600 |
2023/10/13 |
1,610 |
1,610 |
1,602 |
1,602 |
-0.50% |
300 |
2023/10/12 |
1,608 |
1,610 |
1,608 |
1,610 |
+0.00% |
200 |
|