日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,388 |
1,388 |
1,358 |
1,385 |
-0.29% |
2,400 |
2024/5/20 |
1,351 |
1,389 |
1,348 |
1,389 |
+2.81% |
6,600 |
2024/5/17 |
1,354 |
1,354 |
1,333 |
1,351 |
+1.58% |
900 |
2024/5/16 |
1,370 |
1,378 |
1,330 |
1,330 |
-3.27% |
5,300 |
2024/5/15 |
1,350 |
1,393 |
1,345 |
1,375 |
+1.85% |
6,900 |
2024/5/14 |
1,482 |
1,490 |
1,332 |
1,350 |
-9.15% |
18,000 |
2024/5/13 |
1,510 |
1,510 |
1,486 |
1,486 |
-1.59% |
4,300 |
2024/5/10 |
1,527 |
1,530 |
1,500 |
1,510 |
+0.33% |
3,900 |
2024/5/9 |
1,520 |
1,522 |
1,500 |
1,505 |
+0.94% |
2,900 |
2024/5/8 |
1,491 |
1,510 |
1,490 |
1,491 |
+0.07% |
3,400 |
2024/5/7 |
1,503 |
1,504 |
1,490 |
1,490 |
-0.86% |
1,700 |
2024/5/2 |
1,523 |
1,525 |
1,480 |
1,503 |
-1.44% |
1,500 |
2024/5/1 |
1,503 |
1,525 |
1,503 |
1,525 |
+1.46% |
1,400 |
2024/4/30 |
1,476 |
1,522 |
1,476 |
1,503 |
+2.18% |
3,400 |
2024/4/26 |
1,500 |
1,500 |
1,470 |
1,471 |
-2.00% |
9,800 |
2024/4/25 |
1,519 |
1,519 |
1,501 |
1,501 |
-0.60% |
400 |
2024/4/24 |
1,514 |
1,523 |
1,510 |
1,510 |
+0.00% |
700 |
2024/4/23 |
1,520 |
1,520 |
1,492 |
1,510 |
+0.27% |
5,400 |
2024/4/22 |
1,519 |
1,525 |
1,506 |
1,506 |
+0.53% |
5,000 |
2024/4/19 |
1,510 |
1,514 |
1,482 |
1,498 |
-2.73% |
13,000 |
2024/4/18 |
1,529 |
1,550 |
1,529 |
1,540 |
+0.72% |
700 |
2024/4/17 |
1,521 |
1,529 |
1,506 |
1,529 |
+0.92% |
700 |
2024/4/16 |
1,538 |
1,538 |
1,505 |
1,515 |
-1.69% |
2,600 |
2024/4/15 |
1,541 |
1,544 |
1,541 |
1,541 |
-0.77% |
1,600 |
2024/4/12 |
1,546 |
1,553 |
1,541 |
1,553 |
+0.19% |
1,800 |
2024/4/11 |
1,507 |
1,557 |
1,507 |
1,550 |
+2.85% |
1,100 |
2024/4/10 |
1,504 |
1,532 |
1,504 |
1,507 |
-1.37% |
6,400 |
2024/4/9 |
1,520 |
1,535 |
1,510 |
1,528 |
+0.79% |
2,800 |
2024/4/8 |
1,518 |
1,530 |
1,514 |
1,516 |
-0.13% |
1,500 |
2024/4/5 |
1,532 |
1,540 |
1,515 |
1,518 |
-1.75% |
2,100 |
2024/4/4 |
1,519 |
1,566 |
1,518 |
1,545 |
+1.78% |
2,700 |
2024/4/3 |
1,501 |
1,529 |
1,501 |
1,518 |
-0.65% |
2,300 |
2024/4/2 |
1,533 |
1,568 |
1,511 |
1,528 |
-0.71% |
3,500 |
2024/4/1 |
1,570 |
1,570 |
1,534 |
1,539 |
-0.06% |
4,700 |
2024/3/29 |
1,540 |
1,557 |
1,508 |
1,540 |
+0.98% |
12,300 |
2024/3/28 |
1,533 |
1,545 |
1,470 |
1,525 |
-2.93% |
11,300 |
2024/3/27 |
1,571 |
1,604 |
1,571 |
1,571 |
+0.00% |
6,700 |
2024/3/26 |
1,570 |
1,590 |
1,570 |
1,571 |
-1.19% |
3,700 |
2024/3/25 |
1,607 |
1,607 |
1,570 |
1,590 |
+1.47% |
10,100 |
2024/3/22 |
1,577 |
1,577 |
1,566 |
1,567 |
-0.82% |
4,100 |
2024/3/21 |
1,599 |
1,605 |
1,557 |
1,580 |
-0.75% |
9,200 |
2024/3/19 |
1,596 |
1,600 |
1,590 |
1,592 |
+0.44% |
4,700 |
2024/3/18 |
1,576 |
1,598 |
1,576 |
1,585 |
+2.26% |
6,200 |
2024/3/15 |
1,545 |
1,550 |
1,528 |
1,550 |
+0.32% |
4,200 |
2024/3/14 |
1,529 |
1,550 |
1,527 |
1,545 |
+1.38% |
1,500 |
2024/3/13 |
1,507 |
1,529 |
1,501 |
1,524 |
+0.66% |
2,800 |
2024/3/12 |
1,516 |
1,516 |
1,500 |
1,514 |
-0.13% |
2,000 |
2024/3/11 |
1,526 |
1,529 |
1,480 |
1,516 |
-1.17% |
7,900 |
2024/3/8 |
1,528 |
1,558 |
1,528 |
1,534 |
-0.78% |
3,500 |
2024/3/7 |
1,535 |
1,556 |
1,526 |
1,546 |
+0.59% |
8,600 |
2024/3/6 |
1,553 |
1,553 |
1,534 |
1,537 |
-0.84% |
5,300 |
2024/3/5 |
1,575 |
1,575 |
1,533 |
1,550 |
-1.84% |
5,600 |
2024/3/4 |
1,576 |
1,605 |
1,576 |
1,579 |
-0.13% |
1,900 |
2024/3/1 |
1,582 |
1,605 |
1,575 |
1,581 |
-1.19% |
6,200 |
2024/2/29 |
1,590 |
1,600 |
1,577 |
1,600 |
+0.63% |
2,100 |
2024/2/28 |
1,586 |
1,615 |
1,566 |
1,590 |
+0.63% |
6,200 |
2024/2/27 |
1,566 |
1,590 |
1,557 |
1,580 |
+0.96% |
3,000 |
2024/2/26 |
1,550 |
1,570 |
1,546 |
1,565 |
+0.84% |
10,100 |
2024/2/22 |
1,525 |
1,568 |
1,525 |
1,552 |
+2.37% |
10,800 |
2024/2/21 |
1,530 |
1,530 |
1,515 |
1,516 |
-0.59% |
4,000 |
2024/2/20 |
1,488 |
1,549 |
1,488 |
1,525 |
+0.00% |
17,400 |
2024/2/19 |
1,500 |
1,550 |
1,494 |
1,525 |
+2.21% |
22,600 |
2024/2/16 |
1,487 |
1,515 |
1,483 |
1,492 |
+0.67% |
11,700 |
2024/2/15 |
1,538 |
1,538 |
1,482 |
1,482 |
-3.70% |
15,500 |
2024/2/14 |
1,498 |
1,627 |
1,475 |
1,539 |
+1.92% |
58,100 |
2024/2/13 |
1,500 |
1,517 |
1,490 |
1,510 |
+3.21% |
17,500 |
2024/2/9 |
1,465 |
1,470 |
1,463 |
1,463 |
-0.61% |
5,500 |
2024/2/8 |
1,481 |
1,487 |
1,469 |
1,472 |
-0.27% |
8,500 |
2024/2/7 |
1,480 |
1,480 |
1,476 |
1,476 |
-0.27% |
1,700 |
2024/2/6 |
1,470 |
1,486 |
1,464 |
1,480 |
+0.54% |
4,500 |
2024/2/5 |
1,473 |
1,473 |
1,459 |
1,472 |
+1.87% |
7,200 |
2024/2/2 |
1,454 |
1,455 |
1,442 |
1,445 |
+0.84% |
4,100 |
2024/2/1 |
1,431 |
1,449 |
1,431 |
1,433 |
-0.90% |
3,400 |
2024/1/31 |
1,428 |
1,446 |
1,424 |
1,446 |
+1.40% |
10,300 |
2024/1/30 |
1,435 |
1,435 |
1,415 |
1,426 |
+0.35% |
5,300 |
2024/1/29 |
1,438 |
1,438 |
1,420 |
1,421 |
-1.18% |
8,700 |
2024/1/26 |
1,448 |
1,448 |
1,415 |
1,438 |
-0.28% |
5,600 |
2024/1/25 |
1,449 |
1,449 |
1,431 |
1,442 |
+0.77% |
2,300 |
2024/1/24 |
1,449 |
1,449 |
1,431 |
1,431 |
-1.31% |
2,100 |
2024/1/23 |
1,424 |
1,450 |
1,424 |
1,450 |
+1.83% |
3,100 |
2024/1/22 |
1,413 |
1,430 |
1,413 |
1,424 |
+1.35% |
5,200 |
2024/1/19 |
1,406 |
1,415 |
1,402 |
1,405 |
+0.29% |
3,900 |
2024/1/18 |
1,410 |
1,410 |
1,401 |
1,401 |
-0.64% |
1,000 |
2024/1/17 |
1,408 |
1,420 |
1,405 |
1,410 |
-0.56% |
4,100 |
2024/1/16 |
1,405 |
1,420 |
1,401 |
1,418 |
+0.93% |
4,100 |
2024/1/15 |
1,401 |
1,415 |
1,397 |
1,405 |
+0.36% |
3,500 |
2024/1/12 |
1,425 |
1,425 |
1,399 |
1,400 |
-1.06% |
2,900 |
2024/1/11 |
1,433 |
1,453 |
1,415 |
1,415 |
-0.35% |
3,600 |
2024/1/10 |
1,418 |
1,425 |
1,418 |
1,420 |
+0.14% |
1,700 |
2024/1/9 |
1,430 |
1,445 |
1,418 |
1,418 |
-0.84% |
2,200 |
2024/1/5 |
1,425 |
1,495 |
1,425 |
1,430 |
+0.35% |
4,600 |
2024/1/4 |
1,389 |
1,425 |
1,385 |
1,425 |
+2.59% |
7,800 |
2023/12/29 |
1,380 |
1,399 |
1,376 |
1,389 |
+1.02% |
3,500 |
2023/12/28 |
1,377 |
1,377 |
1,373 |
1,375 |
+0.00% |
2,000 |
2023/12/27 |
1,381 |
1,385 |
1,375 |
1,375 |
+0.29% |
1,100 |
2023/12/26 |
1,366 |
1,381 |
1,366 |
1,371 |
+0.37% |
3,600 |
2023/12/25 |
1,403 |
1,403 |
1,366 |
1,366 |
-2.64% |
3,900 |
2023/12/22 |
1,376 |
1,403 |
1,372 |
1,403 |
+1.67% |
2,600 |
2023/12/21 |
1,366 |
1,380 |
1,366 |
1,380 |
-0.22% |
800 |
2023/12/20 |
1,392 |
1,399 |
1,370 |
1,383 |
-1.21% |
6,300 |
2023/12/19 |
1,395 |
1,400 |
1,384 |
1,400 |
+0.36% |
3,000 |
2023/12/18 |
1,368 |
1,395 |
1,368 |
1,395 |
+2.20% |
2,000 |
2023/12/15 |
1,371 |
1,381 |
1,365 |
1,365 |
+0.74% |
2,100 |
2023/12/14 |
1,372 |
1,373 |
1,355 |
1,355 |
-1.38% |
2,800 |
2023/12/13 |
1,380 |
1,385 |
1,370 |
1,374 |
-0.43% |
4,800 |
2023/12/12 |
1,381 |
1,388 |
1,370 |
1,380 |
+2.15% |
900 |
2023/12/11 |
1,363 |
1,381 |
1,351 |
1,351 |
-0.81% |
2,500 |
2023/12/8 |
1,382 |
1,382 |
1,361 |
1,362 |
-1.45% |
7,700 |
2023/12/7 |
1,382 |
1,382 |
1,382 |
1,382 |
-0.14% |
400 |
2023/12/6 |
1,386 |
1,393 |
1,380 |
1,384 |
-0.43% |
3,200 |
2023/12/5 |
1,390 |
1,398 |
1,380 |
1,390 |
+0.07% |
3,300 |
2023/12/4 |
1,390 |
1,399 |
1,389 |
1,389 |
-0.07% |
2,600 |
2023/12/1 |
1,392 |
1,397 |
1,390 |
1,390 |
-0.14% |
4,100 |
2023/11/30 |
1,389 |
1,397 |
1,387 |
1,392 |
-0.07% |
1,000 |
2023/11/29 |
1,409 |
1,409 |
1,392 |
1,393 |
-1.35% |
2,000 |
2023/11/28 |
1,401 |
1,414 |
1,401 |
1,412 |
+0.43% |
1,400 |
2023/11/27 |
1,396 |
1,408 |
1,390 |
1,406 |
+1.44% |
3,100 |
2023/11/24 |
1,390 |
1,394 |
1,386 |
1,386 |
+0.07% |
500 |
2023/11/22 |
1,382 |
1,385 |
1,365 |
1,385 |
-0.36% |
5,000 |
2023/11/21 |
1,410 |
1,410 |
1,390 |
1,390 |
-0.71% |
2,400 |
2023/11/20 |
1,419 |
1,419 |
1,396 |
1,400 |
-1.06% |
6,200 |
2023/11/17 |
1,386 |
1,415 |
1,386 |
1,415 |
+2.09% |
3,800 |
2023/11/16 |
1,400 |
1,410 |
1,386 |
1,386 |
+0.22% |
8,800 |
|