日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,572 |
1,628 |
1,572 |
1,628 |
+3.69% |
5,800 |
2024/5/20 |
1,559 |
1,578 |
1,553 |
1,570 |
+0.71% |
2,600 |
2024/5/17 |
1,570 |
1,570 |
1,543 |
1,559 |
-1.58% |
3,800 |
2024/5/16 |
1,610 |
1,610 |
1,545 |
1,584 |
-1.68% |
7,800 |
2024/5/15 |
1,612 |
1,615 |
1,610 |
1,611 |
-0.06% |
1,500 |
2024/5/14 |
1,606 |
1,620 |
1,606 |
1,612 |
+0.31% |
2,800 |
2024/5/13 |
1,602 |
1,615 |
1,602 |
1,607 |
+0.37% |
3,100 |
2024/5/10 |
1,645 |
1,662 |
1,601 |
1,601 |
-2.32% |
33,900 |
2024/5/9 |
1,647 |
1,650 |
1,638 |
1,639 |
-1.27% |
5,200 |
2024/5/8 |
1,679 |
1,679 |
1,657 |
1,660 |
-1.13% |
1,400 |
2024/5/7 |
1,671 |
1,679 |
1,671 |
1,679 |
+0.54% |
1,300 |
2024/5/2 |
1,682 |
1,682 |
1,667 |
1,670 |
-1.76% |
3,600 |
2024/5/1 |
1,681 |
1,701 |
1,681 |
1,700 |
+0.89% |
1,100 |
2024/4/30 |
1,780 |
1,780 |
1,685 |
1,685 |
-5.34% |
3,400 |
2024/4/25 |
1,799 |
1,799 |
1,780 |
1,780 |
-1.60% |
600 |
2024/4/24 |
1,802 |
1,819 |
1,753 |
1,809 |
+2.67% |
2,200 |
2024/4/23 |
1,762 |
1,762 |
1,762 |
1,762 |
+1.15% |
100 |
2024/4/22 |
1,746 |
1,747 |
1,739 |
1,742 |
+0.06% |
1,200 |
2024/4/19 |
1,781 |
1,806 |
1,741 |
1,741 |
-2.46% |
2,300 |
2024/4/18 |
1,788 |
1,788 |
1,745 |
1,785 |
+2.00% |
1,300 |
2024/4/17 |
1,802 |
1,802 |
1,750 |
1,750 |
-3.05% |
2,800 |
2024/4/16 |
1,825 |
1,825 |
1,802 |
1,805 |
-1.10% |
1,700 |
2024/4/15 |
1,835 |
1,853 |
1,823 |
1,825 |
-1.51% |
1,000 |
2024/4/12 |
1,871 |
1,873 |
1,853 |
1,853 |
+0.32% |
400 |
2024/4/11 |
1,847 |
1,847 |
1,847 |
1,847 |
-2.12% |
100 |
2024/4/10 |
1,841 |
1,936 |
1,841 |
1,887 |
+2.83% |
500 |
2024/4/9 |
1,879 |
1,884 |
1,835 |
1,835 |
-1.87% |
1,200 |
2024/4/8 |
1,834 |
1,870 |
1,834 |
1,870 |
+3.83% |
1,000 |
2024/4/5 |
1,803 |
1,829 |
1,796 |
1,801 |
-2.07% |
1,900 |
2024/4/4 |
1,798 |
1,839 |
1,798 |
1,839 |
+1.04% |
500 |
2024/4/3 |
1,804 |
1,834 |
1,775 |
1,820 |
+0.39% |
3,700 |
2024/4/2 |
1,917 |
1,917 |
1,813 |
1,813 |
-5.43% |
2,500 |
2024/4/1 |
1,915 |
1,955 |
1,899 |
1,917 |
-0.67% |
1,600 |
2024/3/29 |
1,960 |
1,978 |
1,930 |
1,930 |
-2.77% |
3,100 |
2024/3/28 |
1,986 |
2,016 |
1,985 |
1,985 |
+0.00% |
300 |
2024/3/27 |
2,002 |
2,002 |
1,985 |
1,985 |
-2.31% |
500 |
2024/3/26 |
2,002 |
2,032 |
2,001 |
2,032 |
+0.20% |
800 |
2024/3/25 |
2,015 |
2,028 |
2,001 |
2,028 |
+1.05% |
1,000 |
2024/3/22 |
2,041 |
2,085 |
2,007 |
2,007 |
-3.74% |
2,600 |
2024/3/21 |
2,085 |
2,085 |
2,050 |
2,085 |
+0.19% |
4,900 |
2024/3/19 |
1,942 |
2,085 |
1,942 |
2,081 |
+6.72% |
4,200 |
2024/3/18 |
1,860 |
1,950 |
1,860 |
1,950 |
+4.84% |
3,400 |
2024/3/15 |
1,841 |
1,877 |
1,825 |
1,860 |
+1.03% |
2,000 |
2024/3/14 |
1,850 |
1,850 |
1,825 |
1,841 |
-0.97% |
3,700 |
2024/3/13 |
1,918 |
1,919 |
1,859 |
1,859 |
-3.03% |
4,300 |
2024/3/12 |
1,911 |
1,917 |
1,880 |
1,917 |
+2.46% |
4,100 |
2024/3/11 |
2,160 |
2,160 |
1,871 |
1,871 |
-14.95% |
24,800 |
2024/3/8 |
2,288 |
2,288 |
2,096 |
2,200 |
-1.70% |
9,900 |
2024/3/7 |
2,245 |
2,333 |
2,123 |
2,238 |
-0.27% |
9,800 |
2024/3/6 |
2,050 |
2,298 |
2,048 |
2,244 |
+6.86% |
10,900 |
2024/3/5 |
2,017 |
2,110 |
1,975 |
2,100 |
+4.17% |
7,600 |
2024/3/4 |
2,039 |
2,126 |
2,016 |
2,016 |
-1.13% |
7,000 |
2024/3/1 |
2,289 |
2,289 |
2,000 |
2,039 |
-8.97% |
17,800 |
2024/2/29 |
2,158 |
2,287 |
2,156 |
2,240 |
+3.80% |
10,600 |
2024/2/28 |
2,315 |
2,350 |
2,156 |
2,158 |
-6.17% |
23,700 |
2024/2/27 |
2,480 |
2,550 |
2,236 |
2,300 |
+4.03% |
85,600 |
2024/2/26 |
2,211 |
2,211 |
2,179 |
2,211 |
+22.09% |
19,900 |
2024/2/22 |
1,750 |
1,812 |
1,750 |
1,811 |
+5.17% |
9,900 |
2024/2/21 |
1,720 |
1,722 |
1,691 |
1,722 |
+1.47% |
1,800 |
2024/2/20 |
1,675 |
1,710 |
1,659 |
1,697 |
+2.35% |
4,800 |
2024/2/19 |
1,608 |
1,658 |
1,608 |
1,658 |
+3.37% |
1,900 |
2024/2/16 |
1,599 |
1,604 |
1,599 |
1,604 |
+0.94% |
700 |
2024/2/15 |
1,581 |
1,603 |
1,565 |
1,589 |
+1.53% |
2,200 |
2024/2/14 |
1,588 |
1,612 |
1,565 |
1,565 |
-1.26% |
2,300 |
2024/2/13 |
1,619 |
1,620 |
1,585 |
1,585 |
-1.43% |
2,300 |
2024/2/9 |
1,630 |
1,644 |
1,608 |
1,608 |
-1.89% |
1,200 |
2024/2/8 |
1,637 |
1,650 |
1,637 |
1,639 |
+0.37% |
400 |
2024/2/7 |
1,639 |
1,639 |
1,630 |
1,633 |
+0.68% |
300 |
2024/2/6 |
1,643 |
1,643 |
1,622 |
1,622 |
+0.12% |
700 |
2024/2/5 |
1,610 |
1,643 |
1,610 |
1,620 |
-0.18% |
1,100 |
2024/2/2 |
1,612 |
1,643 |
1,611 |
1,623 |
+0.00% |
2,100 |
2024/2/1 |
1,646 |
1,648 |
1,621 |
1,623 |
-1.22% |
2,800 |
2024/1/31 |
1,665 |
1,674 |
1,643 |
1,643 |
-1.91% |
2,200 |
2024/1/30 |
1,645 |
1,680 |
1,645 |
1,675 |
+1.82% |
1,500 |
2024/1/29 |
1,687 |
1,687 |
1,642 |
1,645 |
-0.30% |
1,000 |
2024/1/26 |
1,650 |
1,650 |
1,650 |
1,650 |
+0.86% |
300 |
2024/1/25 |
1,638 |
1,638 |
1,636 |
1,636 |
-0.18% |
800 |
2024/1/24 |
1,642 |
1,642 |
1,639 |
1,639 |
+0.43% |
200 |
2024/1/23 |
1,669 |
1,669 |
1,632 |
1,632 |
-1.81% |
700 |
2024/1/22 |
1,695 |
1,695 |
1,622 |
1,662 |
+0.00% |
5,600 |
2024/1/19 |
1,652 |
1,662 |
1,652 |
1,662 |
+0.00% |
300 |
2024/1/18 |
1,649 |
1,662 |
1,646 |
1,662 |
+0.18% |
900 |
2024/1/17 |
1,659 |
1,659 |
1,659 |
1,659 |
-0.18% |
100 |
2024/1/16 |
1,660 |
1,670 |
1,660 |
1,662 |
+0.73% |
900 |
2024/1/15 |
1,666 |
1,666 |
1,645 |
1,650 |
-0.72% |
600 |
2024/1/12 |
1,634 |
1,662 |
1,633 |
1,662 |
+0.73% |
800 |
2024/1/11 |
1,670 |
1,670 |
1,638 |
1,650 |
-2.25% |
2,400 |
2024/1/10 |
1,628 |
1,688 |
1,628 |
1,688 |
+2.80% |
2,300 |
2024/1/9 |
1,620 |
1,642 |
1,620 |
1,642 |
+2.05% |
2,000 |
2024/1/5 |
1,598 |
1,630 |
1,597 |
1,609 |
+0.06% |
2,300 |
2024/1/4 |
1,586 |
1,615 |
1,586 |
1,608 |
+1.01% |
2,700 |
2023/12/29 |
1,616 |
1,620 |
1,589 |
1,592 |
-1.49% |
1,000 |
2023/12/28 |
1,589 |
1,620 |
1,584 |
1,616 |
+1.70% |
2,300 |
2023/12/27 |
1,599 |
1,599 |
1,580 |
1,589 |
-0.44% |
1,600 |
2023/12/26 |
1,577 |
1,598 |
1,577 |
1,596 |
+1.20% |
8,300 |
2023/12/25 |
1,598 |
1,602 |
1,574 |
1,577 |
-1.38% |
4,900 |
2023/12/22 |
1,620 |
1,620 |
1,599 |
1,599 |
-1.96% |
3,300 |
2023/12/21 |
1,614 |
1,635 |
1,614 |
1,631 |
+0.87% |
1,300 |
2023/12/20 |
1,623 |
1,624 |
1,599 |
1,617 |
+0.68% |
2,600 |
2023/12/19 |
1,618 |
1,618 |
1,600 |
1,606 |
-1.17% |
2,400 |
2023/12/18 |
1,640 |
1,640 |
1,610 |
1,625 |
-0.73% |
3,000 |
2023/12/15 |
1,608 |
1,637 |
1,595 |
1,637 |
+1.43% |
1,900 |
2023/12/14 |
1,583 |
1,620 |
1,583 |
1,614 |
-0.55% |
1,100 |
2023/12/13 |
1,628 |
1,647 |
1,623 |
1,623 |
-0.73% |
1,300 |
2023/12/12 |
1,604 |
1,644 |
1,586 |
1,635 |
+2.19% |
1,700 |
2023/12/11 |
1,559 |
1,640 |
1,559 |
1,600 |
-3.03% |
11,800 |
2023/12/8 |
1,630 |
1,650 |
1,570 |
1,650 |
+2.93% |
10,600 |
2023/12/7 |
1,586 |
1,617 |
1,586 |
1,603 |
+1.07% |
700 |
2023/12/6 |
1,568 |
1,598 |
1,557 |
1,586 |
+1.15% |
1,800 |
2023/12/5 |
1,562 |
1,568 |
1,560 |
1,568 |
+1.16% |
900 |
2023/12/4 |
1,550 |
1,550 |
1,550 |
1,550 |
+0.52% |
300 |
2023/12/1 |
1,543 |
1,550 |
1,531 |
1,542 |
-1.41% |
1,900 |
2023/11/30 |
1,546 |
1,564 |
1,546 |
1,564 |
+1.76% |
200 |
2023/11/29 |
1,552 |
1,554 |
1,532 |
1,537 |
-1.28% |
4,000 |
2023/11/28 |
1,565 |
1,565 |
1,550 |
1,557 |
+0.58% |
700 |
2023/11/27 |
1,554 |
1,554 |
1,548 |
1,548 |
-0.26% |
600 |
2023/11/24 |
1,561 |
1,561 |
1,552 |
1,552 |
+0.06% |
800 |
2023/11/22 |
1,566 |
1,566 |
1,550 |
1,551 |
+0.06% |
1,800 |
2023/11/21 |
1,592 |
1,592 |
1,550 |
1,550 |
-1.27% |
1,000 |
2023/11/20 |
1,550 |
1,570 |
1,550 |
1,570 |
+2.61% |
1,100 |
2023/11/17 |
1,530 |
1,530 |
1,530 |
1,530 |
+0.00% |
200 |
2023/11/16 |
1,550 |
1,550 |
1,530 |
1,530 |
-1.29% |
800 |
2023/11/15 |
1,534 |
1,550 |
1,510 |
1,550 |
+0.65% |
2,300 |
|