日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,816 |
1,829 |
1,806 |
1,828 |
+0.66% |
1,500 |
2024/5/20 |
1,792 |
1,832 |
1,792 |
1,816 |
-0.77% |
4,800 |
2024/5/17 |
1,811 |
1,849 |
1,811 |
1,830 |
+0.83% |
4,900 |
2024/5/16 |
1,801 |
1,839 |
1,800 |
1,815 |
-1.89% |
5,800 |
2024/5/15 |
1,750 |
1,851 |
1,750 |
1,850 |
+10.98% |
18,700 |
2024/5/14 |
1,678 |
1,678 |
1,666 |
1,667 |
-0.48% |
800 |
2024/5/13 |
1,680 |
1,680 |
1,675 |
1,675 |
-0.30% |
800 |
2024/5/10 |
1,680 |
1,680 |
1,666 |
1,680 |
+0.66% |
700 |
2024/5/9 |
1,680 |
1,680 |
1,669 |
1,669 |
-0.95% |
1,400 |
2024/5/8 |
1,675 |
1,685 |
1,656 |
1,685 |
+0.84% |
2,400 |
2024/5/7 |
1,671 |
1,671 |
1,671 |
1,671 |
+0.00% |
400 |
2024/5/2 |
1,662 |
1,671 |
1,662 |
1,671 |
-0.42% |
400 |
2024/5/1 |
1,678 |
1,678 |
1,655 |
1,678 |
-0.06% |
500 |
2024/4/30 |
1,654 |
1,679 |
1,654 |
1,679 |
-0.06% |
800 |
2024/4/25 |
1,690 |
1,690 |
1,680 |
1,680 |
-0.59% |
2,800 |
2024/4/24 |
1,690 |
1,690 |
1,690 |
1,690 |
+0.00% |
300 |
2024/4/22 |
1,683 |
1,699 |
1,683 |
1,690 |
-0.59% |
700 |
2024/4/19 |
1,650 |
1,700 |
1,650 |
1,700 |
+1.80% |
1,900 |
2024/4/17 |
1,669 |
1,670 |
1,660 |
1,670 |
+0.06% |
2,000 |
2024/4/16 |
1,652 |
1,670 |
1,641 |
1,669 |
-0.77% |
500 |
2024/4/15 |
1,665 |
1,682 |
1,665 |
1,682 |
-0.65% |
600 |
2024/4/12 |
1,693 |
1,693 |
1,693 |
1,693 |
+0.00% |
100 |
2024/4/11 |
1,693 |
1,693 |
1,693 |
1,693 |
+0.00% |
100 |
2024/4/10 |
1,691 |
1,693 |
1,691 |
1,693 |
+0.12% |
300 |
2024/4/9 |
1,700 |
1,700 |
1,691 |
1,691 |
-0.35% |
300 |
2024/4/8 |
1,696 |
1,697 |
1,691 |
1,697 |
+0.12% |
700 |
2024/4/5 |
1,655 |
1,697 |
1,655 |
1,695 |
+0.00% |
4,500 |
2024/4/4 |
1,695 |
1,695 |
1,695 |
1,695 |
+0.00% |
100 |
2024/4/3 |
1,705 |
1,709 |
1,683 |
1,695 |
-0.94% |
1,200 |
2024/4/2 |
1,702 |
1,714 |
1,695 |
1,711 |
-0.93% |
1,900 |
2024/4/1 |
1,680 |
1,727 |
1,680 |
1,727 |
+2.80% |
2,700 |
2024/3/29 |
1,667 |
1,700 |
1,645 |
1,680 |
-0.94% |
2,600 |
2024/3/28 |
1,696 |
1,696 |
1,696 |
1,696 |
-0.24% |
100 |
2024/3/27 |
1,683 |
1,700 |
1,683 |
1,700 |
+1.01% |
3,800 |
2024/3/26 |
1,700 |
1,700 |
1,683 |
1,683 |
-1.00% |
2,800 |
2024/3/25 |
1,685 |
1,700 |
1,683 |
1,700 |
+1.01% |
1,900 |
2024/3/22 |
1,680 |
1,683 |
1,680 |
1,683 |
+0.18% |
4,500 |
2024/3/21 |
1,679 |
1,680 |
1,652 |
1,680 |
-0.18% |
1,300 |
2024/3/19 |
1,647 |
1,683 |
1,647 |
1,683 |
+2.25% |
1,600 |
2024/3/18 |
1,660 |
1,669 |
1,638 |
1,646 |
-0.18% |
2,100 |
2024/3/15 |
1,634 |
1,663 |
1,634 |
1,649 |
-0.66% |
300 |
2024/3/14 |
1,650 |
1,660 |
1,622 |
1,660 |
+0.73% |
4,900 |
2024/3/13 |
1,622 |
1,649 |
1,610 |
1,648 |
-0.30% |
9,900 |
2024/3/12 |
1,631 |
1,662 |
1,628 |
1,653 |
-0.24% |
13,200 |
2024/3/11 |
1,653 |
1,664 |
1,653 |
1,657 |
-0.66% |
300 |
2024/3/8 |
1,670 |
1,670 |
1,651 |
1,668 |
-0.54% |
800 |
2024/3/6 |
1,650 |
1,677 |
1,650 |
1,677 |
+1.02% |
3,100 |
2024/3/5 |
1,660 |
1,660 |
1,660 |
1,660 |
+0.55% |
100 |
2024/3/4 |
1,676 |
1,676 |
1,637 |
1,651 |
-0.84% |
2,500 |
2024/3/1 |
1,679 |
1,679 |
1,638 |
1,665 |
+0.24% |
4,700 |
2024/2/29 |
1,661 |
1,663 |
1,661 |
1,661 |
-1.48% |
600 |
2024/2/28 |
1,691 |
1,691 |
1,671 |
1,686 |
-1.29% |
1,400 |
2024/2/27 |
1,689 |
1,708 |
1,689 |
1,708 |
+1.49% |
2,800 |
2024/2/26 |
1,692 |
1,692 |
1,670 |
1,683 |
-0.47% |
5,000 |
2024/2/22 |
1,690 |
1,691 |
1,670 |
1,691 |
+1.56% |
800 |
2024/2/21 |
1,700 |
1,700 |
1,663 |
1,665 |
-0.77% |
2,800 |
2024/2/20 |
1,692 |
1,692 |
1,658 |
1,678 |
-1.41% |
1,600 |
2024/2/19 |
1,690 |
1,702 |
1,683 |
1,702 |
+0.71% |
400 |
2024/2/16 |
1,700 |
1,700 |
1,680 |
1,690 |
-0.59% |
300 |
2024/2/15 |
1,701 |
1,701 |
1,693 |
1,700 |
-0.06% |
900 |
2024/2/14 |
1,692 |
1,720 |
1,692 |
1,701 |
-0.76% |
900 |
2024/2/13 |
1,720 |
1,720 |
1,687 |
1,714 |
-0.92% |
1,600 |
2024/2/9 |
1,720 |
1,730 |
1,720 |
1,730 |
+0.35% |
2,100 |
2024/2/8 |
1,730 |
1,730 |
1,690 |
1,724 |
-0.35% |
400 |
2024/2/6 |
1,730 |
1,730 |
1,730 |
1,730 |
+0.00% |
100 |
2024/2/2 |
1,730 |
1,730 |
1,730 |
1,730 |
+0.29% |
100 |
2024/2/1 |
1,713 |
1,738 |
1,713 |
1,725 |
+0.70% |
2,000 |
2024/1/31 |
1,695 |
1,720 |
1,680 |
1,713 |
+1.66% |
4,700 |
2024/1/30 |
1,674 |
1,695 |
1,641 |
1,685 |
+1.63% |
6,300 |
2024/1/29 |
1,655 |
1,670 |
1,655 |
1,658 |
+0.18% |
1,200 |
2024/1/26 |
1,669 |
1,669 |
1,653 |
1,655 |
-0.84% |
1,600 |
2024/1/25 |
1,667 |
1,669 |
1,640 |
1,669 |
+0.12% |
3,700 |
2024/1/24 |
1,656 |
1,667 |
1,644 |
1,667 |
+0.06% |
1,700 |
2024/1/23 |
1,670 |
1,675 |
1,666 |
1,666 |
-0.24% |
2,100 |
2024/1/22 |
1,679 |
1,679 |
1,668 |
1,670 |
-0.54% |
400 |
2024/1/19 |
1,676 |
1,679 |
1,653 |
1,679 |
+0.72% |
1,500 |
2024/1/18 |
1,651 |
1,669 |
1,651 |
1,667 |
+0.60% |
900 |
2024/1/17 |
1,661 |
1,661 |
1,657 |
1,657 |
-0.48% |
600 |
2024/1/16 |
1,665 |
1,665 |
1,659 |
1,665 |
+0.06% |
500 |
2024/1/15 |
1,687 |
1,687 |
1,663 |
1,664 |
-1.42% |
900 |
2024/1/12 |
1,663 |
1,688 |
1,663 |
1,688 |
+1.20% |
200 |
2024/1/11 |
1,680 |
1,680 |
1,666 |
1,668 |
-0.36% |
700 |
2024/1/10 |
1,686 |
1,686 |
1,650 |
1,674 |
-0.95% |
1,500 |
2024/1/9 |
1,690 |
1,693 |
1,690 |
1,690 |
-0.35% |
500 |
2024/1/5 |
1,677 |
1,696 |
1,677 |
1,696 |
+0.47% |
2,000 |
2024/1/4 |
1,689 |
1,706 |
1,687 |
1,688 |
+0.30% |
2,900 |
2023/12/29 |
1,670 |
1,693 |
1,670 |
1,683 |
+1.63% |
400 |
2023/12/28 |
1,647 |
1,656 |
1,635 |
1,656 |
+1.28% |
1,000 |
2023/12/27 |
1,654 |
1,657 |
1,635 |
1,635 |
-1.15% |
2,500 |
2023/12/26 |
1,655 |
1,655 |
1,654 |
1,654 |
+0.12% |
500 |
2023/12/25 |
1,635 |
1,652 |
1,635 |
1,652 |
+1.04% |
800 |
2023/12/21 |
1,632 |
1,635 |
1,632 |
1,635 |
-1.51% |
700 |
2023/12/19 |
1,651 |
1,660 |
1,651 |
1,660 |
+0.36% |
500 |
2023/12/18 |
1,654 |
1,654 |
1,654 |
1,654 |
-0.24% |
100 |
2023/12/15 |
1,660 |
1,660 |
1,643 |
1,658 |
+0.24% |
1,000 |
2023/12/14 |
1,660 |
1,660 |
1,654 |
1,654 |
-0.54% |
700 |
2023/12/13 |
1,665 |
1,665 |
1,658 |
1,663 |
+0.42% |
600 |
2023/12/12 |
1,656 |
1,656 |
1,656 |
1,656 |
+0.18% |
200 |
2023/12/11 |
1,654 |
1,654 |
1,653 |
1,653 |
+0.43% |
300 |
2023/12/8 |
1,684 |
1,684 |
1,646 |
1,646 |
-2.55% |
600 |
2023/12/7 |
1,689 |
1,689 |
1,664 |
1,689 |
+2.05% |
1,800 |
2023/12/6 |
1,650 |
1,655 |
1,650 |
1,655 |
+0.79% |
400 |
2023/12/5 |
1,640 |
1,670 |
1,640 |
1,642 |
-2.26% |
700 |
2023/12/4 |
1,648 |
1,680 |
1,648 |
1,680 |
+2.13% |
2,300 |
2023/12/1 |
1,635 |
1,645 |
1,621 |
1,645 |
-1.79% |
1,300 |
2023/11/29 |
1,680 |
1,680 |
1,675 |
1,675 |
+0.00% |
1,300 |
2023/11/28 |
1,640 |
1,675 |
1,630 |
1,675 |
+1.33% |
4,000 |
2023/11/27 |
1,676 |
1,676 |
1,653 |
1,653 |
-1.25% |
2,500 |
2023/11/24 |
1,686 |
1,686 |
1,656 |
1,674 |
+1.45% |
700 |
2023/11/22 |
1,703 |
1,869 |
1,649 |
1,650 |
+0.24% |
14,700 |
2023/11/21 |
1,630 |
1,646 |
1,630 |
1,646 |
-0.84% |
700 |
2023/11/20 |
1,664 |
1,664 |
1,660 |
1,660 |
-0.24% |
400 |
2023/11/17 |
1,636 |
1,690 |
1,630 |
1,664 |
-0.72% |
2,700 |
2023/11/16 |
1,656 |
1,676 |
1,656 |
1,676 |
-1.18% |
600 |
2023/11/14 |
1,696 |
1,696 |
1,696 |
1,696 |
+0.00% |
200 |
2023/11/13 |
1,717 |
1,717 |
1,680 |
1,696 |
-1.74% |
2,300 |
2023/11/10 |
1,720 |
1,726 |
1,720 |
1,726 |
+0.52% |
700 |
2023/11/9 |
1,734 |
1,735 |
1,695 |
1,717 |
-0.17% |
800 |
2023/11/8 |
1,742 |
1,761 |
1,690 |
1,720 |
+1.12% |
3,600 |
2023/11/7 |
1,650 |
1,783 |
1,650 |
1,701 |
+4.81% |
5,000 |
2023/11/6 |
1,615 |
1,623 |
1,610 |
1,623 |
+0.50% |
1,100 |
2023/11/2 |
1,615 |
1,615 |
1,615 |
1,615 |
-0.92% |
100 |
2023/11/1 |
1,615 |
1,630 |
1,615 |
1,630 |
+1.18% |
900 |
|