日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,364 |
1,390 |
1,361 |
1,368 |
+0.07% |
2,100 |
2024/5/20 |
1,405 |
1,405 |
1,331 |
1,367 |
-0.58% |
12,100 |
2024/5/17 |
1,402 |
1,402 |
1,331 |
1,375 |
-1.93% |
17,700 |
2024/5/16 |
1,450 |
1,480 |
1,388 |
1,402 |
-2.30% |
12,800 |
2024/5/15 |
1,486 |
1,486 |
1,415 |
1,435 |
-2.58% |
7,600 |
2024/5/14 |
1,495 |
1,495 |
1,415 |
1,473 |
-0.54% |
4,100 |
2024/5/13 |
1,491 |
1,541 |
1,481 |
1,481 |
-0.67% |
3,400 |
2024/5/10 |
1,574 |
1,574 |
1,476 |
1,491 |
-4.79% |
9,800 |
2024/5/9 |
1,589 |
1,589 |
1,566 |
1,566 |
+1.10% |
1,000 |
2024/5/8 |
1,562 |
1,562 |
1,530 |
1,549 |
-0.06% |
1,800 |
2024/5/7 |
1,612 |
1,619 |
1,542 |
1,550 |
-2.76% |
15,300 |
2024/5/2 |
1,572 |
1,598 |
1,572 |
1,594 |
+0.44% |
400 |
2024/5/1 |
1,600 |
1,600 |
1,568 |
1,587 |
-0.56% |
10,900 |
2024/4/30 |
1,637 |
1,647 |
1,575 |
1,596 |
-2.62% |
5,700 |
2024/4/26 |
1,640 |
1,660 |
1,611 |
1,639 |
-1.27% |
5,400 |
2024/4/25 |
1,645 |
1,660 |
1,635 |
1,660 |
+2.66% |
6,200 |
2024/4/24 |
1,627 |
1,627 |
1,590 |
1,617 |
+1.06% |
5,400 |
2024/4/23 |
1,574 |
1,631 |
1,574 |
1,600 |
+2.24% |
4,200 |
2024/4/22 |
1,555 |
1,565 |
1,555 |
1,565 |
+0.64% |
1,300 |
2024/4/19 |
1,556 |
1,560 |
1,550 |
1,555 |
-1.33% |
4,000 |
2024/4/18 |
1,598 |
1,598 |
1,545 |
1,576 |
-0.44% |
5,100 |
2024/4/17 |
1,618 |
1,618 |
1,583 |
1,583 |
-1.86% |
1,900 |
2024/4/16 |
1,620 |
1,620 |
1,583 |
1,613 |
-0.86% |
1,900 |
2024/4/15 |
1,620 |
1,627 |
1,600 |
1,627 |
+0.25% |
2,200 |
2024/4/12 |
1,608 |
1,627 |
1,562 |
1,623 |
+0.87% |
6,600 |
2024/4/11 |
1,600 |
1,610 |
1,557 |
1,609 |
+0.50% |
2,700 |
2024/4/10 |
1,585 |
1,608 |
1,581 |
1,601 |
+1.33% |
5,400 |
2024/4/9 |
1,541 |
1,580 |
1,541 |
1,580 |
+2.53% |
10,700 |
2024/4/8 |
1,569 |
1,569 |
1,535 |
1,541 |
+0.59% |
1,400 |
2024/4/5 |
1,530 |
1,550 |
1,510 |
1,532 |
-0.26% |
1,800 |
2024/4/4 |
1,551 |
1,551 |
1,511 |
1,536 |
-0.65% |
2,400 |
2024/4/3 |
1,494 |
1,546 |
1,478 |
1,546 |
+2.38% |
3,100 |
2024/4/2 |
1,567 |
1,602 |
1,493 |
1,510 |
-3.64% |
7,100 |
2024/4/1 |
1,600 |
1,619 |
1,560 |
1,567 |
-2.06% |
9,600 |
2024/3/29 |
1,489 |
1,600 |
1,489 |
1,600 |
+7.96% |
23,600 |
2024/3/28 |
1,475 |
1,495 |
1,475 |
1,482 |
+0.07% |
1,100 |
2024/3/27 |
1,473 |
1,490 |
1,470 |
1,481 |
+0.07% |
1,800 |
2024/3/26 |
1,471 |
1,480 |
1,471 |
1,480 |
+1.02% |
1,900 |
2024/3/25 |
1,452 |
1,465 |
1,442 |
1,465 |
+0.90% |
3,300 |
2024/3/22 |
1,476 |
1,476 |
1,441 |
1,452 |
-0.27% |
1,800 |
2024/3/21 |
1,464 |
1,471 |
1,452 |
1,456 |
-0.55% |
1,300 |
2024/3/19 |
1,463 |
1,464 |
1,442 |
1,464 |
+0.76% |
1,300 |
2024/3/18 |
1,488 |
1,499 |
1,444 |
1,453 |
-2.42% |
5,200 |
2024/3/15 |
1,435 |
1,499 |
1,435 |
1,489 |
+3.33% |
23,500 |
2024/3/14 |
1,400 |
1,449 |
1,399 |
1,441 |
+3.52% |
5,500 |
2024/3/13 |
1,388 |
1,500 |
1,386 |
1,392 |
+1.61% |
14,900 |
2024/3/12 |
1,345 |
1,372 |
1,345 |
1,370 |
+1.86% |
4,100 |
2024/3/11 |
1,351 |
1,353 |
1,345 |
1,345 |
-2.61% |
4,000 |
2024/3/8 |
1,375 |
1,382 |
1,369 |
1,381 |
+0.88% |
700 |
2024/3/7 |
1,374 |
1,376 |
1,369 |
1,369 |
-0.36% |
6,200 |
2024/3/6 |
1,374 |
1,375 |
1,351 |
1,374 |
+0.00% |
5,500 |
2024/3/5 |
1,366 |
1,374 |
1,360 |
1,374 |
+0.00% |
1,500 |
2024/3/4 |
1,389 |
1,389 |
1,370 |
1,374 |
+0.37% |
4,900 |
2024/3/1 |
1,375 |
1,380 |
1,364 |
1,369 |
-0.22% |
2,400 |
2024/2/29 |
1,365 |
1,374 |
1,353 |
1,372 |
-0.44% |
1,700 |
2024/2/28 |
1,375 |
1,381 |
1,362 |
1,378 |
+0.22% |
4,800 |
2024/2/27 |
1,364 |
1,380 |
1,350 |
1,375 |
+0.95% |
19,200 |
2024/2/26 |
1,357 |
1,366 |
1,321 |
1,362 |
+1.26% |
9,300 |
2024/2/22 |
1,349 |
1,349 |
1,339 |
1,345 |
-0.37% |
3,200 |
2024/2/21 |
1,337 |
1,350 |
1,337 |
1,350 |
+0.97% |
1,000 |
2024/2/20 |
1,348 |
1,348 |
1,337 |
1,337 |
+0.15% |
600 |
2024/2/19 |
1,345 |
1,345 |
1,330 |
1,335 |
-0.74% |
2,100 |
2024/2/16 |
1,341 |
1,347 |
1,341 |
1,345 |
+0.30% |
2,300 |
2024/2/15 |
1,341 |
1,342 |
1,331 |
1,341 |
+0.98% |
5,800 |
2024/2/14 |
1,334 |
1,334 |
1,328 |
1,328 |
-0.67% |
700 |
2024/2/13 |
1,345 |
1,345 |
1,327 |
1,337 |
+0.75% |
1,400 |
2024/2/9 |
1,330 |
1,335 |
1,322 |
1,327 |
-0.38% |
2,100 |
2024/2/8 |
1,340 |
1,340 |
1,330 |
1,332 |
-0.67% |
2,200 |
2024/2/7 |
1,333 |
1,345 |
1,330 |
1,341 |
-0.52% |
4,900 |
2024/2/6 |
1,360 |
1,367 |
1,325 |
1,348 |
+1.74% |
21,400 |
2024/2/5 |
1,339 |
1,359 |
1,321 |
1,325 |
-1.34% |
10,500 |
2024/2/2 |
1,352 |
1,352 |
1,327 |
1,343 |
+0.45% |
1,700 |
2024/2/1 |
1,350 |
1,352 |
1,331 |
1,337 |
-0.82% |
2,300 |
2024/1/31 |
1,337 |
1,348 |
1,337 |
1,348 |
-0.15% |
3,100 |
2024/1/30 |
1,339 |
1,352 |
1,339 |
1,350 |
+0.37% |
2,800 |
2024/1/29 |
1,347 |
1,360 |
1,324 |
1,345 |
-2.32% |
9,200 |
2024/1/26 |
1,378 |
1,378 |
1,312 |
1,377 |
+0.22% |
6,600 |
2024/1/25 |
1,365 |
1,374 |
1,342 |
1,374 |
+1.18% |
6,100 |
2024/1/24 |
1,342 |
1,358 |
1,342 |
1,358 |
+1.57% |
1,500 |
2024/1/23 |
1,327 |
1,337 |
1,323 |
1,337 |
+3.08% |
4,400 |
2024/1/22 |
1,323 |
1,330 |
1,297 |
1,297 |
-1.97% |
4,800 |
2024/1/19 |
1,325 |
1,328 |
1,323 |
1,323 |
-0.23% |
1,000 |
2024/1/18 |
1,329 |
1,329 |
1,318 |
1,326 |
-0.53% |
1,300 |
2024/1/17 |
1,324 |
1,335 |
1,324 |
1,333 |
+0.68% |
1,900 |
2024/1/16 |
1,357 |
1,365 |
1,321 |
1,324 |
-2.22% |
8,800 |
2024/1/15 |
1,368 |
1,368 |
1,354 |
1,354 |
+0.00% |
1,800 |
2024/1/12 |
1,367 |
1,367 |
1,352 |
1,354 |
-0.15% |
800 |
2024/1/11 |
1,360 |
1,367 |
1,354 |
1,356 |
-0.07% |
2,600 |
2024/1/10 |
1,359 |
1,365 |
1,349 |
1,357 |
+0.00% |
6,200 |
2024/1/9 |
1,352 |
1,358 |
1,352 |
1,357 |
-0.29% |
3,000 |
2024/1/5 |
1,363 |
1,365 |
1,356 |
1,361 |
-0.15% |
1,600 |
2024/1/4 |
1,363 |
1,376 |
1,347 |
1,363 |
+0.00% |
3,000 |
2023/12/29 |
1,375 |
1,376 |
1,330 |
1,363 |
-0.66% |
6,600 |
2023/12/28 |
1,342 |
1,380 |
1,341 |
1,372 |
-0.58% |
9,400 |
2023/12/27 |
1,343 |
1,380 |
1,343 |
1,380 |
+2.76% |
11,500 |
2023/12/26 |
1,345 |
1,349 |
1,340 |
1,343 |
-0.15% |
2,400 |
2023/12/25 |
1,345 |
1,348 |
1,340 |
1,345 |
+0.00% |
7,800 |
2023/12/22 |
1,320 |
1,349 |
1,318 |
1,345 |
+2.05% |
6,500 |
2023/12/21 |
1,307 |
1,318 |
1,305 |
1,318 |
+1.00% |
10,800 |
2023/12/20 |
1,291 |
1,305 |
1,291 |
1,305 |
+1.16% |
3,500 |
2023/12/19 |
1,295 |
1,302 |
1,290 |
1,290 |
-0.31% |
5,800 |
2023/12/18 |
1,280 |
1,294 |
1,279 |
1,294 |
+1.17% |
10,300 |
2023/12/15 |
1,278 |
1,279 |
1,271 |
1,279 |
+0.08% |
5,700 |
2023/12/14 |
1,267 |
1,278 |
1,267 |
1,278 |
+0.95% |
7,100 |
2023/12/13 |
1,260 |
1,280 |
1,257 |
1,266 |
-0.71% |
72,600 |
2023/12/12 |
1,280 |
1,305 |
1,270 |
1,275 |
-3.19% |
23,000 |
2023/12/11 |
1,336 |
1,344 |
1,315 |
1,317 |
-3.16% |
5,700 |
2023/12/8 |
1,351 |
1,360 |
1,351 |
1,360 |
-0.37% |
400 |
2023/12/7 |
1,368 |
1,368 |
1,354 |
1,365 |
-1.09% |
2,800 |
2023/12/6 |
1,384 |
1,384 |
1,365 |
1,380 |
-0.07% |
800 |
2023/12/5 |
1,358 |
1,383 |
1,358 |
1,381 |
+2.07% |
1,800 |
2023/12/4 |
1,360 |
1,377 |
1,349 |
1,353 |
-0.51% |
1,500 |
2023/12/1 |
1,398 |
1,398 |
1,359 |
1,360 |
-1.45% |
5,900 |
2023/11/30 |
1,380 |
1,380 |
1,351 |
1,380 |
+0.44% |
3,200 |
2023/11/29 |
1,380 |
1,380 |
1,372 |
1,374 |
+0.88% |
2,300 |
2023/11/28 |
1,328 |
1,382 |
1,328 |
1,362 |
+2.56% |
7,600 |
2023/11/27 |
1,331 |
1,337 |
1,323 |
1,328 |
-0.30% |
1,900 |
2023/11/24 |
1,356 |
1,356 |
1,332 |
1,332 |
-2.35% |
2,700 |
2023/11/22 |
1,326 |
1,364 |
1,326 |
1,364 |
+3.10% |
1,700 |
2023/11/21 |
1,331 |
1,346 |
1,322 |
1,323 |
-0.90% |
1,100 |
2023/11/20 |
1,327 |
1,351 |
1,327 |
1,335 |
-0.37% |
2,400 |
2023/11/17 |
1,342 |
1,342 |
1,334 |
1,340 |
-0.59% |
3,000 |
2023/11/16 |
1,351 |
1,352 |
1,348 |
1,348 |
+0.52% |
1,000 |
|