日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,730 |
1,756 |
1,730 |
1,734 |
+0.00% |
600 |
2024/5/20 |
1,741 |
1,741 |
1,734 |
1,734 |
-1.31% |
300 |
2024/5/17 |
1,735 |
1,757 |
1,735 |
1,757 |
+0.00% |
600 |
2024/5/16 |
1,720 |
1,757 |
1,718 |
1,757 |
+1.97% |
2,200 |
2024/5/15 |
1,717 |
1,736 |
1,717 |
1,723 |
+0.35% |
400 |
2024/5/14 |
1,718 |
1,733 |
1,717 |
1,717 |
-0.06% |
1,200 |
2024/5/13 |
1,718 |
1,728 |
1,718 |
1,718 |
-0.12% |
800 |
2024/5/10 |
1,728 |
1,728 |
1,720 |
1,720 |
-0.29% |
200 |
2024/5/9 |
1,725 |
1,725 |
1,725 |
1,725 |
+0.35% |
100 |
2024/5/8 |
1,733 |
1,733 |
1,719 |
1,719 |
-0.69% |
500 |
2024/5/7 |
1,720 |
1,752 |
1,700 |
1,731 |
+0.76% |
4,000 |
2024/5/2 |
1,728 |
1,743 |
1,702 |
1,718 |
-2.11% |
2,000 |
2024/5/1 |
1,683 |
1,759 |
1,683 |
1,755 |
+2.93% |
5,200 |
2024/4/30 |
1,711 |
1,711 |
1,689 |
1,705 |
-0.35% |
3,200 |
2024/4/26 |
1,712 |
1,744 |
1,668 |
1,711 |
-3.33% |
4,500 |
2024/4/25 |
1,764 |
1,792 |
1,764 |
1,770 |
+0.17% |
4,700 |
2024/4/24 |
1,763 |
1,767 |
1,745 |
1,767 |
+0.74% |
3,300 |
2024/4/23 |
1,753 |
1,768 |
1,753 |
1,754 |
+0.92% |
2,100 |
2024/4/22 |
1,755 |
1,757 |
1,738 |
1,738 |
-0.97% |
3,200 |
2024/4/19 |
1,754 |
1,759 |
1,731 |
1,755 |
-0.85% |
3,800 |
2024/4/18 |
1,760 |
1,779 |
1,754 |
1,770 |
+0.57% |
5,800 |
2024/4/17 |
1,760 |
1,763 |
1,760 |
1,760 |
+0.00% |
1,400 |
2024/4/16 |
1,766 |
1,770 |
1,760 |
1,760 |
-0.90% |
2,300 |
2024/4/15 |
1,769 |
1,783 |
1,762 |
1,776 |
+0.34% |
6,000 |
2024/4/12 |
1,767 |
1,784 |
1,767 |
1,770 |
+0.00% |
2,700 |
2024/4/11 |
1,780 |
1,780 |
1,767 |
1,770 |
-0.56% |
3,100 |
2024/4/10 |
1,792 |
1,812 |
1,777 |
1,780 |
-0.56% |
3,300 |
2024/4/9 |
1,790 |
1,830 |
1,784 |
1,790 |
+0.00% |
5,500 |
2024/4/8 |
1,779 |
1,794 |
1,779 |
1,790 |
+0.62% |
3,800 |
2024/4/5 |
1,778 |
1,782 |
1,768 |
1,779 |
+0.28% |
1,400 |
2024/4/4 |
1,777 |
1,792 |
1,774 |
1,774 |
+0.11% |
1,400 |
2024/4/3 |
1,779 |
1,800 |
1,772 |
1,772 |
-1.56% |
3,100 |
2024/4/2 |
1,804 |
1,804 |
1,767 |
1,800 |
-0.22% |
5,400 |
2024/4/1 |
1,844 |
1,844 |
1,804 |
1,804 |
-0.50% |
2,600 |
2024/3/29 |
1,786 |
1,868 |
1,786 |
1,813 |
-0.71% |
4,500 |
2024/3/28 |
1,821 |
1,831 |
1,810 |
1,826 |
+0.27% |
10,000 |
2024/3/27 |
1,827 |
1,846 |
1,800 |
1,821 |
+1.90% |
12,500 |
2024/3/26 |
1,802 |
1,810 |
1,787 |
1,787 |
-0.72% |
3,200 |
2024/3/25 |
1,810 |
1,835 |
1,794 |
1,800 |
-0.99% |
8,200 |
2024/3/22 |
1,808 |
1,829 |
1,800 |
1,818 |
+0.50% |
6,900 |
2024/3/21 |
1,815 |
1,819 |
1,776 |
1,809 |
+0.22% |
14,500 |
2024/3/19 |
1,830 |
1,852 |
1,804 |
1,805 |
+0.00% |
17,700 |
2024/3/18 |
1,698 |
1,839 |
1,678 |
1,805 |
-17.13% |
221,400 |
2024/3/15 |
2,184 |
2,211 |
2,178 |
2,178 |
-0.55% |
2,700 |
2024/3/14 |
2,178 |
2,211 |
2,178 |
2,190 |
+0.18% |
800 |
2024/3/13 |
2,212 |
2,212 |
2,186 |
2,186 |
-1.18% |
400 |
2024/3/12 |
2,170 |
2,212 |
2,170 |
2,212 |
+1.47% |
1,900 |
2024/3/11 |
2,213 |
2,213 |
2,125 |
2,180 |
-2.15% |
7,400 |
2024/3/8 |
2,228 |
2,243 |
2,228 |
2,228 |
-2.19% |
4,100 |
2024/3/7 |
2,233 |
2,278 |
2,233 |
2,278 |
-0.22% |
1,000 |
2024/3/6 |
2,260 |
2,309 |
2,260 |
2,283 |
+1.20% |
5,300 |
2024/3/5 |
2,234 |
2,260 |
2,212 |
2,256 |
+0.49% |
4,600 |
2024/3/4 |
2,273 |
2,273 |
2,245 |
2,245 |
-1.19% |
1,300 |
2024/3/1 |
2,276 |
2,301 |
2,262 |
2,272 |
-0.18% |
2,100 |
2024/2/29 |
2,318 |
2,318 |
2,271 |
2,276 |
-2.11% |
1,400 |
2024/2/28 |
2,328 |
2,364 |
2,319 |
2,325 |
+0.43% |
5,500 |
2024/2/27 |
2,270 |
2,315 |
2,270 |
2,315 |
+2.12% |
6,800 |
2024/2/26 |
2,251 |
2,267 |
2,233 |
2,267 |
+1.16% |
4,200 |
2024/2/22 |
2,250 |
2,252 |
2,222 |
2,241 |
+0.45% |
8,000 |
2024/2/21 |
2,239 |
2,246 |
2,220 |
2,231 |
+0.04% |
8,500 |
2024/2/20 |
2,181 |
2,230 |
2,181 |
2,230 |
+2.62% |
2,800 |
2024/2/19 |
2,169 |
2,229 |
2,139 |
2,173 |
+0.18% |
11,100 |
2024/2/16 |
2,158 |
2,200 |
2,134 |
2,169 |
+0.42% |
13,400 |
2024/2/15 |
2,091 |
2,178 |
2,089 |
2,160 |
+2.56% |
24,300 |
2024/2/14 |
2,093 |
2,123 |
2,070 |
2,106 |
+0.48% |
6,900 |
2024/2/13 |
2,082 |
2,101 |
2,059 |
2,096 |
+1.26% |
4,200 |
2024/2/9 |
2,074 |
2,083 |
2,070 |
2,070 |
-0.19% |
1,400 |
2024/2/8 |
2,080 |
2,086 |
2,074 |
2,074 |
+0.19% |
2,900 |
2024/2/7 |
2,084 |
2,084 |
2,070 |
2,070 |
-0.53% |
800 |
2024/2/6 |
2,074 |
2,081 |
2,062 |
2,081 |
-0.34% |
2,800 |
2024/2/5 |
2,080 |
2,095 |
2,079 |
2,088 |
+0.38% |
2,300 |
2024/2/2 |
2,068 |
2,086 |
2,065 |
2,080 |
+0.58% |
3,200 |
2024/2/1 |
2,090 |
2,090 |
2,068 |
2,068 |
-1.05% |
1,100 |
2024/1/31 |
2,099 |
2,099 |
2,080 |
2,090 |
-0.48% |
1,600 |
2024/1/30 |
2,050 |
2,100 |
2,050 |
2,100 |
+2.44% |
4,300 |
2024/1/29 |
2,071 |
2,071 |
2,050 |
2,050 |
-1.01% |
1,200 |
2024/1/26 |
2,073 |
2,080 |
2,030 |
2,071 |
-0.05% |
5,000 |
2024/1/25 |
2,080 |
2,083 |
2,061 |
2,072 |
-0.24% |
1,600 |
2024/1/24 |
2,062 |
2,085 |
2,062 |
2,077 |
-0.14% |
1,800 |
2024/1/23 |
2,081 |
2,081 |
2,076 |
2,080 |
+0.48% |
1,400 |
2024/1/22 |
2,052 |
2,074 |
2,052 |
2,070 |
+0.93% |
2,200 |
2024/1/19 |
2,070 |
2,081 |
2,026 |
2,051 |
-1.20% |
5,500 |
2024/1/18 |
2,060 |
2,100 |
2,060 |
2,076 |
+0.78% |
3,000 |
2024/1/17 |
2,115 |
2,145 |
2,060 |
2,060 |
-3.42% |
15,500 |
2024/1/16 |
2,181 |
2,185 |
2,093 |
2,133 |
-1.57% |
8,600 |
2024/1/15 |
2,141 |
2,189 |
2,141 |
2,167 |
+1.21% |
2,300 |
2024/1/12 |
2,149 |
2,185 |
2,141 |
2,141 |
-1.25% |
3,800 |
2024/1/11 |
2,127 |
2,170 |
2,127 |
2,168 |
+1.31% |
5,700 |
2024/1/10 |
2,141 |
2,156 |
2,113 |
2,140 |
-0.74% |
3,100 |
2024/1/9 |
2,143 |
2,165 |
2,140 |
2,156 |
+0.61% |
5,100 |
2024/1/5 |
2,153 |
2,153 |
2,134 |
2,143 |
-0.42% |
2,800 |
2024/1/4 |
2,101 |
2,152 |
2,101 |
2,152 |
+2.14% |
3,700 |
2023/12/29 |
2,093 |
2,118 |
2,093 |
2,107 |
+0.33% |
4,400 |
2023/12/28 |
2,098 |
2,102 |
2,051 |
2,100 |
+0.10% |
7,600 |
2023/12/27 |
2,039 |
2,111 |
2,020 |
2,098 |
+2.89% |
14,700 |
2023/12/26 |
2,048 |
2,055 |
2,011 |
2,039 |
-1.02% |
6,900 |
2023/12/25 |
2,065 |
2,078 |
1,996 |
2,060 |
-0.24% |
7,900 |
2023/12/22 |
2,054 |
2,068 |
2,029 |
2,065 |
+1.42% |
4,300 |
2023/12/21 |
2,021 |
2,045 |
2,016 |
2,036 |
-1.31% |
14,400 |
2023/12/20 |
2,075 |
2,090 |
2,031 |
2,063 |
+1.88% |
9,300 |
2023/12/19 |
1,937 |
2,025 |
1,937 |
2,025 |
+2.43% |
9,300 |
2023/12/18 |
1,927 |
1,977 |
1,900 |
1,977 |
+1.49% |
21,600 |
2023/12/15 |
1,890 |
1,948 |
1,837 |
1,948 |
+12.21% |
74,900 |
2023/12/14 |
1,730 |
1,745 |
1,716 |
1,736 |
+1.34% |
5,600 |
2023/12/13 |
1,737 |
1,749 |
1,705 |
1,713 |
-1.89% |
7,300 |
2023/12/12 |
1,750 |
1,752 |
1,711 |
1,746 |
-0.23% |
3,400 |
2023/12/11 |
1,743 |
1,759 |
1,738 |
1,750 |
+1.45% |
2,200 |
2023/12/8 |
1,724 |
1,784 |
1,721 |
1,725 |
-1.43% |
5,800 |
2023/12/7 |
1,726 |
1,753 |
1,726 |
1,750 |
+0.00% |
3,100 |
2023/12/6 |
1,747 |
1,753 |
1,731 |
1,750 |
+0.11% |
6,600 |
2023/12/5 |
1,716 |
1,748 |
1,716 |
1,748 |
+0.46% |
3,900 |
2023/12/4 |
1,717 |
1,743 |
1,717 |
1,740 |
+0.46% |
1,400 |
2023/12/1 |
1,742 |
1,742 |
1,732 |
1,732 |
+0.06% |
700 |
2023/11/30 |
1,730 |
1,744 |
1,730 |
1,731 |
-0.40% |
2,700 |
2023/11/29 |
1,720 |
1,738 |
1,719 |
1,738 |
+0.46% |
2,900 |
2023/11/28 |
1,701 |
1,730 |
1,701 |
1,730 |
+0.12% |
1,200 |
2023/11/27 |
1,733 |
1,733 |
1,697 |
1,728 |
+0.93% |
2,600 |
2023/11/24 |
1,716 |
1,731 |
1,712 |
1,712 |
-1.55% |
2,800 |
2023/11/22 |
1,733 |
1,739 |
1,707 |
1,739 |
+0.35% |
6,500 |
2023/11/21 |
1,642 |
1,743 |
1,642 |
1,733 |
+3.03% |
9,700 |
2023/11/20 |
1,642 |
1,685 |
1,637 |
1,682 |
+2.94% |
8,800 |
2023/11/17 |
1,620 |
1,634 |
1,600 |
1,634 |
+0.80% |
6,300 |
2023/11/16 |
1,636 |
1,643 |
1,600 |
1,621 |
-2.05% |
6,800 |
|