日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,696 |
1,717 |
1,696 |
1,717 |
+0.70% |
1,000 |
2024/5/20 |
1,689 |
1,705 |
1,689 |
1,705 |
+2.10% |
1,400 |
2024/5/17 |
1,670 |
1,670 |
1,670 |
1,670 |
-0.60% |
100 |
2024/5/16 |
1,680 |
1,689 |
1,680 |
1,680 |
+0.00% |
800 |
2024/5/15 |
1,645 |
1,680 |
1,645 |
1,680 |
+1.39% |
900 |
2024/5/14 |
1,633 |
1,663 |
1,633 |
1,657 |
+1.91% |
1,600 |
2024/5/13 |
1,614 |
1,651 |
1,614 |
1,626 |
+0.25% |
2,500 |
2024/5/10 |
1,689 |
1,689 |
1,609 |
1,622 |
-3.45% |
5,400 |
2024/5/8 |
1,680 |
1,680 |
1,680 |
1,680 |
-0.06% |
200 |
2024/5/7 |
1,681 |
1,681 |
1,681 |
1,681 |
+0.48% |
100 |
2024/5/2 |
1,670 |
1,673 |
1,670 |
1,673 |
+0.48% |
1,200 |
2024/5/1 |
1,679 |
1,679 |
1,665 |
1,665 |
-0.83% |
700 |
2024/4/30 |
1,705 |
1,705 |
1,622 |
1,679 |
-3.51% |
1,800 |
2024/4/25 |
1,707 |
1,741 |
1,707 |
1,740 |
-2.63% |
1,200 |
2024/4/24 |
1,761 |
1,787 |
1,761 |
1,787 |
+2.58% |
500 |
2024/4/23 |
1,742 |
1,742 |
1,742 |
1,742 |
+0.11% |
400 |
2024/4/22 |
1,755 |
1,755 |
1,740 |
1,740 |
-1.14% |
400 |
2024/4/19 |
1,764 |
1,764 |
1,760 |
1,760 |
-0.28% |
700 |
2024/4/16 |
1,778 |
1,778 |
1,738 |
1,765 |
+1.55% |
1,300 |
2024/4/15 |
1,738 |
1,738 |
1,725 |
1,738 |
-0.06% |
600 |
2024/4/12 |
1,777 |
1,777 |
1,739 |
1,739 |
-3.12% |
800 |
2024/4/11 |
1,750 |
1,795 |
1,725 |
1,795 |
+3.16% |
400 |
2024/4/10 |
1,735 |
1,740 |
1,735 |
1,740 |
-0.74% |
400 |
2024/4/9 |
1,713 |
1,753 |
1,713 |
1,753 |
+0.46% |
900 |
2024/4/8 |
1,706 |
1,745 |
1,706 |
1,745 |
+2.05% |
300 |
2024/4/5 |
1,710 |
1,710 |
1,710 |
1,710 |
+0.29% |
100 |
2024/4/4 |
1,705 |
1,705 |
1,705 |
1,705 |
+0.18% |
300 |
2024/4/3 |
1,702 |
1,702 |
1,702 |
1,702 |
+0.00% |
100 |
2024/4/2 |
1,731 |
1,731 |
1,702 |
1,702 |
-2.07% |
700 |
2024/4/1 |
1,722 |
1,738 |
1,703 |
1,738 |
+1.28% |
1,100 |
2024/3/29 |
1,750 |
1,750 |
1,676 |
1,716 |
-2.11% |
1,300 |
2024/3/28 |
1,689 |
1,758 |
1,689 |
1,753 |
-4.68% |
3,900 |
2024/3/27 |
1,838 |
1,839 |
1,838 |
1,839 |
-0.05% |
2,600 |
2024/3/26 |
1,835 |
1,840 |
1,835 |
1,840 |
+1.04% |
6,600 |
2024/3/25 |
1,839 |
1,839 |
1,821 |
1,821 |
+0.05% |
3,500 |
2024/3/22 |
1,810 |
1,820 |
1,795 |
1,820 |
+0.66% |
7,500 |
2024/3/21 |
1,809 |
1,809 |
1,761 |
1,808 |
-0.11% |
1,400 |
2024/3/19 |
1,810 |
1,820 |
1,799 |
1,810 |
+0.61% |
6,700 |
2024/3/18 |
1,835 |
1,840 |
1,799 |
1,799 |
-0.61% |
5,300 |
2024/3/15 |
1,810 |
1,811 |
1,810 |
1,810 |
+0.00% |
4,000 |
2024/3/14 |
1,800 |
1,810 |
1,771 |
1,810 |
+0.00% |
2,200 |
2024/3/13 |
1,730 |
1,838 |
1,730 |
1,810 |
+4.75% |
5,500 |
2024/3/12 |
1,760 |
1,760 |
1,726 |
1,728 |
-4.00% |
3,300 |
2024/3/11 |
1,808 |
1,808 |
1,788 |
1,800 |
-0.44% |
3,900 |
2024/3/8 |
1,810 |
1,810 |
1,806 |
1,808 |
-0.11% |
1,100 |
2024/3/7 |
1,810 |
1,810 |
1,810 |
1,810 |
+0.44% |
200 |
2024/3/6 |
1,808 |
1,810 |
1,802 |
1,802 |
-0.33% |
1,600 |
2024/3/5 |
1,810 |
1,810 |
1,808 |
1,808 |
+0.50% |
200 |
2024/3/4 |
1,799 |
1,799 |
1,799 |
1,799 |
-0.50% |
200 |
2024/3/1 |
1,800 |
1,808 |
1,800 |
1,808 |
+0.67% |
1,800 |
2024/2/29 |
1,796 |
1,796 |
1,750 |
1,796 |
+1.01% |
3,100 |
2024/2/28 |
1,770 |
1,800 |
1,770 |
1,778 |
-1.77% |
2,800 |
2024/2/27 |
1,810 |
1,810 |
1,810 |
1,810 |
+0.00% |
100 |
2024/2/26 |
1,820 |
1,820 |
1,810 |
1,810 |
+0.56% |
2,800 |
2024/2/22 |
1,813 |
1,813 |
1,794 |
1,800 |
-0.99% |
2,400 |
2024/2/21 |
1,802 |
1,820 |
1,801 |
1,818 |
+0.55% |
2,400 |
2024/2/20 |
1,817 |
1,820 |
1,808 |
1,808 |
+0.39% |
3,400 |
2024/2/19 |
1,800 |
1,801 |
1,800 |
1,801 |
+0.06% |
300 |
2024/2/16 |
1,800 |
1,840 |
1,800 |
1,800 |
+0.00% |
2,000 |
2024/2/15 |
1,840 |
1,840 |
1,800 |
1,800 |
-2.17% |
1,600 |
2024/2/14 |
1,831 |
1,840 |
1,831 |
1,840 |
+0.00% |
200 |
2024/2/13 |
1,810 |
1,840 |
1,810 |
1,840 |
+0.00% |
1,000 |
2024/2/9 |
1,830 |
1,840 |
1,830 |
1,840 |
+0.38% |
1,400 |
2024/2/8 |
1,830 |
1,833 |
1,830 |
1,833 |
-0.16% |
800 |
2024/2/7 |
1,836 |
1,836 |
1,836 |
1,836 |
+0.00% |
100 |
2024/2/6 |
1,836 |
1,836 |
1,836 |
1,836 |
-0.22% |
100 |
2024/2/2 |
1,840 |
1,840 |
1,836 |
1,840 |
+0.00% |
500 |
2024/1/31 |
1,840 |
1,840 |
1,840 |
1,840 |
+0.00% |
700 |
2024/1/29 |
1,839 |
1,840 |
1,839 |
1,840 |
+0.27% |
400 |
2024/1/26 |
1,836 |
1,836 |
1,835 |
1,835 |
-0.05% |
500 |
2024/1/25 |
1,846 |
1,846 |
1,836 |
1,836 |
-0.22% |
2,900 |
2024/1/24 |
1,840 |
1,840 |
1,840 |
1,840 |
-0.22% |
700 |
2024/1/22 |
1,844 |
1,844 |
1,844 |
1,844 |
+0.22% |
100 |
2024/1/19 |
1,840 |
1,840 |
1,840 |
1,840 |
+0.27% |
200 |
2024/1/18 |
1,835 |
1,835 |
1,835 |
1,835 |
+1.94% |
200 |
2024/1/17 |
1,800 |
1,803 |
1,800 |
1,800 |
-0.55% |
600 |
2024/1/16 |
1,810 |
1,810 |
1,810 |
1,810 |
-0.55% |
100 |
2024/1/15 |
1,820 |
1,820 |
1,820 |
1,820 |
+0.28% |
600 |
2024/1/12 |
1,815 |
1,815 |
1,815 |
1,815 |
+0.28% |
100 |
2024/1/11 |
1,810 |
1,810 |
1,810 |
1,810 |
-0.28% |
300 |
2024/1/10 |
1,815 |
1,815 |
1,815 |
1,815 |
-1.73% |
100 |
2024/1/5 |
1,847 |
1,847 |
1,817 |
1,847 |
+0.00% |
500 |
2024/1/4 |
1,800 |
1,849 |
1,800 |
1,847 |
+3.18% |
400 |
2023/12/29 |
1,790 |
1,800 |
1,790 |
1,790 |
+2.29% |
2,300 |
2023/12/28 |
1,750 |
1,750 |
1,750 |
1,750 |
+1.33% |
600 |
2023/12/27 |
1,698 |
1,729 |
1,698 |
1,727 |
+1.89% |
1,200 |
2023/12/26 |
1,695 |
1,695 |
1,695 |
1,695 |
-0.24% |
100 |
2023/12/25 |
1,700 |
1,700 |
1,699 |
1,699 |
+0.95% |
2,100 |
2023/12/22 |
1,683 |
1,683 |
1,683 |
1,683 |
-0.30% |
100 |
2023/12/20 |
1,691 |
1,695 |
1,688 |
1,688 |
-0.18% |
1,100 |
2023/12/18 |
1,680 |
1,710 |
1,680 |
1,691 |
+1.02% |
1,400 |
2023/12/15 |
1,679 |
1,679 |
1,674 |
1,674 |
-0.30% |
700 |
2023/12/14 |
1,680 |
1,690 |
1,672 |
1,679 |
-0.06% |
1,500 |
2023/12/13 |
1,675 |
1,681 |
1,675 |
1,680 |
+0.84% |
900 |
2023/12/12 |
1,666 |
1,666 |
1,666 |
1,666 |
-0.54% |
500 |
2023/12/8 |
1,675 |
1,675 |
1,675 |
1,675 |
+0.24% |
100 |
2023/12/7 |
1,672 |
1,673 |
1,671 |
1,671 |
+0.00% |
1,700 |
2023/12/6 |
1,671 |
1,671 |
1,670 |
1,671 |
-0.30% |
700 |
2023/12/5 |
1,670 |
1,676 |
1,670 |
1,676 |
+1.27% |
200 |
2023/12/1 |
1,655 |
1,660 |
1,655 |
1,655 |
-0.72% |
700 |
2023/11/28 |
1,670 |
1,674 |
1,667 |
1,667 |
-0.83% |
400 |
2023/11/27 |
1,681 |
1,681 |
1,681 |
1,681 |
+2.44% |
1,400 |
2023/11/24 |
1,641 |
1,641 |
1,641 |
1,641 |
-0.61% |
100 |
2023/11/22 |
1,651 |
1,651 |
1,651 |
1,651 |
+1.10% |
100 |
2023/11/15 |
1,660 |
1,660 |
1,633 |
1,633 |
-1.63% |
400 |
2023/11/14 |
1,629 |
1,660 |
1,629 |
1,660 |
+1.90% |
300 |
2023/11/13 |
1,629 |
1,629 |
1,629 |
1,629 |
-0.18% |
300 |
2023/11/10 |
1,632 |
1,632 |
1,632 |
1,632 |
-0.31% |
300 |
2023/11/9 |
1,644 |
1,644 |
1,637 |
1,637 |
-1.92% |
300 |
2023/11/7 |
1,647 |
1,669 |
1,633 |
1,669 |
+1.71% |
600 |
2023/11/6 |
1,648 |
1,648 |
1,641 |
1,641 |
+0.49% |
400 |
2023/11/2 |
1,650 |
1,650 |
1,633 |
1,633 |
-1.15% |
400 |
2023/11/1 |
1,645 |
1,670 |
1,645 |
1,652 |
+0.98% |
1,100 |
2023/10/31 |
1,634 |
1,636 |
1,634 |
1,636 |
+0.12% |
500 |
2023/10/27 |
1,630 |
1,634 |
1,630 |
1,634 |
+0.49% |
500 |
2023/10/26 |
1,628 |
1,628 |
1,626 |
1,626 |
-1.16% |
200 |
2023/10/25 |
1,670 |
1,670 |
1,635 |
1,645 |
+0.92% |
2,000 |
2023/10/24 |
1,648 |
1,648 |
1,630 |
1,630 |
-1.09% |
1,000 |
2023/10/23 |
1,648 |
1,648 |
1,648 |
1,648 |
+0.00% |
300 |
2023/10/20 |
1,648 |
1,648 |
1,648 |
1,648 |
+0.00% |
100 |
2023/10/17 |
1,648 |
1,648 |
1,648 |
1,648 |
+0.00% |
100 |
2023/10/16 |
1,646 |
1,648 |
1,637 |
1,648 |
+0.18% |
2,200 |
2023/10/13 |
1,645 |
1,645 |
1,645 |
1,645 |
+0.00% |
100 |
|