日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,445 |
1,445 |
1,400 |
1,400 |
-1.69% |
2,200 |
2024/5/20 |
1,430 |
1,430 |
1,424 |
1,424 |
-0.35% |
1,900 |
2024/5/17 |
1,406 |
1,429 |
1,406 |
1,429 |
+0.63% |
200 |
2024/5/16 |
1,438 |
1,438 |
1,406 |
1,420 |
-2.54% |
1,300 |
2024/5/15 |
1,470 |
1,470 |
1,442 |
1,457 |
-0.88% |
700 |
2024/5/14 |
1,407 |
1,470 |
1,400 |
1,470 |
+0.68% |
3,600 |
2024/5/13 |
1,496 |
1,496 |
1,400 |
1,460 |
-0.48% |
5,700 |
2024/5/10 |
1,497 |
1,497 |
1,467 |
1,467 |
-0.14% |
500 |
2024/5/9 |
1,477 |
1,480 |
1,468 |
1,469 |
-0.74% |
900 |
2024/5/8 |
1,498 |
1,498 |
1,480 |
1,480 |
+0.34% |
2,500 |
2024/5/7 |
1,467 |
1,475 |
1,453 |
1,475 |
-1.54% |
2,400 |
2024/5/2 |
1,498 |
1,498 |
1,498 |
1,498 |
+1.56% |
300 |
2024/5/1 |
1,465 |
1,475 |
1,465 |
1,475 |
+0.00% |
200 |
2024/4/30 |
1,450 |
1,483 |
1,450 |
1,475 |
+1.58% |
800 |
2024/4/26 |
1,452 |
1,452 |
1,452 |
1,452 |
-1.02% |
100 |
2024/4/25 |
1,474 |
1,493 |
1,467 |
1,467 |
+1.59% |
2,500 |
2024/4/24 |
1,444 |
1,444 |
1,444 |
1,444 |
+0.07% |
100 |
2024/4/23 |
1,420 |
1,443 |
1,420 |
1,443 |
+2.78% |
800 |
2024/4/22 |
1,446 |
1,450 |
1,402 |
1,404 |
-1.34% |
2,500 |
2024/4/19 |
1,448 |
1,448 |
1,420 |
1,423 |
-3.72% |
3,500 |
2024/4/18 |
1,478 |
1,478 |
1,478 |
1,478 |
+1.79% |
1,500 |
2024/4/17 |
1,486 |
1,486 |
1,452 |
1,452 |
-0.62% |
300 |
2024/4/16 |
1,464 |
1,479 |
1,461 |
1,461 |
-1.15% |
1,700 |
2024/4/15 |
1,448 |
1,478 |
1,448 |
1,478 |
+0.00% |
300 |
2024/4/12 |
1,464 |
1,478 |
1,450 |
1,478 |
+3.07% |
1,800 |
2024/4/11 |
1,434 |
1,434 |
1,434 |
1,434 |
+0.00% |
200 |
2024/4/10 |
1,435 |
1,441 |
1,430 |
1,434 |
+0.00% |
900 |
2024/4/9 |
1,469 |
1,469 |
1,434 |
1,434 |
-2.38% |
1,700 |
2024/4/8 |
1,520 |
1,520 |
1,469 |
1,469 |
-3.16% |
1,100 |
2024/4/5 |
1,517 |
1,517 |
1,517 |
1,517 |
+0.13% |
300 |
2024/4/4 |
1,535 |
1,535 |
1,515 |
1,515 |
+0.33% |
200 |
2024/4/3 |
1,510 |
1,517 |
1,480 |
1,510 |
-2.58% |
1,200 |
2024/4/2 |
1,550 |
1,550 |
1,550 |
1,550 |
+2.99% |
600 |
2024/4/1 |
1,505 |
1,519 |
1,505 |
1,505 |
+0.33% |
2,400 |
2024/3/29 |
1,500 |
1,500 |
1,500 |
1,500 |
+0.27% |
100 |
2024/3/28 |
1,481 |
1,520 |
1,481 |
1,496 |
-1.77% |
700 |
2024/3/27 |
1,500 |
1,523 |
1,500 |
1,523 |
+1.53% |
2,500 |
2024/3/26 |
1,500 |
1,500 |
1,492 |
1,500 |
-1.32% |
300 |
2024/3/25 |
1,528 |
1,530 |
1,515 |
1,520 |
-0.39% |
1,100 |
2024/3/22 |
1,503 |
1,526 |
1,501 |
1,526 |
+1.53% |
1,200 |
2024/3/21 |
1,518 |
1,518 |
1,503 |
1,503 |
+1.55% |
1,500 |
2024/3/19 |
1,460 |
1,550 |
1,458 |
1,480 |
+1.37% |
3,300 |
2024/3/18 |
1,460 |
1,460 |
1,441 |
1,460 |
+0.00% |
3,000 |
2024/3/15 |
1,431 |
1,500 |
1,431 |
1,460 |
+2.17% |
3,200 |
2024/3/14 |
1,475 |
1,475 |
1,419 |
1,429 |
+0.99% |
3,500 |
2024/3/13 |
1,415 |
1,415 |
1,415 |
1,415 |
+0.64% |
1,200 |
2024/3/12 |
1,412 |
1,412 |
1,391 |
1,406 |
-1.61% |
2,100 |
2024/3/11 |
1,387 |
1,454 |
1,380 |
1,429 |
+0.63% |
1,900 |
2024/3/8 |
1,410 |
1,420 |
1,365 |
1,420 |
+1.21% |
3,500 |
2024/3/7 |
1,375 |
1,403 |
1,375 |
1,403 |
+2.18% |
2,600 |
2024/3/6 |
1,369 |
1,373 |
1,365 |
1,373 |
+2.46% |
1,800 |
2024/3/5 |
1,343 |
1,350 |
1,340 |
1,340 |
-1.83% |
3,400 |
2024/3/4 |
1,374 |
1,375 |
1,335 |
1,365 |
-0.15% |
4,500 |
2024/3/1 |
1,329 |
1,367 |
1,320 |
1,367 |
+3.88% |
4,700 |
2024/2/29 |
1,298 |
1,316 |
1,298 |
1,316 |
+1.15% |
1,300 |
2024/2/28 |
1,276 |
1,301 |
1,275 |
1,301 |
+2.04% |
6,200 |
2024/2/27 |
1,267 |
1,281 |
1,267 |
1,275 |
+1.03% |
1,400 |
2024/2/26 |
1,251 |
1,263 |
1,242 |
1,262 |
+0.96% |
1,700 |
2024/2/22 |
1,265 |
1,265 |
1,250 |
1,250 |
+0.40% |
3,500 |
2024/2/21 |
1,272 |
1,273 |
1,245 |
1,245 |
-0.64% |
4,700 |
2024/2/20 |
1,255 |
1,256 |
1,248 |
1,253 |
+0.64% |
4,500 |
2024/2/19 |
1,238 |
1,245 |
1,230 |
1,245 |
-0.16% |
5,400 |
2024/2/16 |
1,234 |
1,255 |
1,234 |
1,247 |
+0.48% |
2,400 |
2024/2/15 |
1,247 |
1,254 |
1,241 |
1,241 |
-1.35% |
2,200 |
2024/2/14 |
1,262 |
1,262 |
1,258 |
1,258 |
-0.40% |
2,200 |
2024/2/13 |
1,262 |
1,263 |
1,262 |
1,263 |
+0.08% |
600 |
2024/2/9 |
1,256 |
1,262 |
1,250 |
1,262 |
-0.79% |
3,800 |
2024/2/8 |
1,286 |
1,286 |
1,272 |
1,272 |
-0.70% |
500 |
2024/2/7 |
1,279 |
1,281 |
1,256 |
1,281 |
+0.71% |
2,000 |
2024/2/6 |
1,260 |
1,272 |
1,255 |
1,272 |
-0.86% |
2,000 |
2024/2/5 |
1,273 |
1,286 |
1,273 |
1,283 |
+0.79% |
3,100 |
2024/2/2 |
1,260 |
1,275 |
1,260 |
1,273 |
-2.08% |
5,200 |
2024/2/1 |
1,300 |
1,300 |
1,299 |
1,300 |
+0.00% |
2,800 |
2024/1/31 |
1,300 |
1,308 |
1,300 |
1,300 |
+0.00% |
1,300 |
2024/1/30 |
1,299 |
1,300 |
1,274 |
1,300 |
+0.08% |
3,400 |
2024/1/29 |
1,299 |
1,299 |
1,294 |
1,299 |
+0.93% |
900 |
2024/1/26 |
1,288 |
1,293 |
1,275 |
1,287 |
-0.08% |
2,700 |
2024/1/25 |
1,278 |
1,288 |
1,275 |
1,288 |
+0.86% |
4,700 |
2024/1/24 |
1,252 |
1,277 |
1,250 |
1,277 |
+0.71% |
1,900 |
2024/1/23 |
1,248 |
1,268 |
1,246 |
1,268 |
+1.85% |
1,400 |
2024/1/22 |
1,268 |
1,270 |
1,245 |
1,245 |
-1.27% |
11,700 |
2024/1/19 |
1,255 |
1,261 |
1,254 |
1,261 |
+0.08% |
2,200 |
2024/1/18 |
1,260 |
1,265 |
1,256 |
1,260 |
+0.40% |
1,600 |
2024/1/17 |
1,250 |
1,255 |
1,250 |
1,255 |
+0.40% |
3,600 |
2024/1/16 |
1,252 |
1,252 |
1,250 |
1,250 |
+0.00% |
300 |
2024/1/15 |
1,252 |
1,254 |
1,240 |
1,250 |
+0.00% |
1,800 |
2024/1/12 |
1,251 |
1,251 |
1,244 |
1,250 |
+0.32% |
600 |
2024/1/11 |
1,247 |
1,252 |
1,246 |
1,246 |
+0.24% |
3,900 |
2024/1/10 |
1,244 |
1,244 |
1,243 |
1,243 |
+0.32% |
400 |
2024/1/9 |
1,239 |
1,239 |
1,238 |
1,239 |
+0.00% |
600 |
2024/1/5 |
1,227 |
1,239 |
1,227 |
1,239 |
+0.98% |
1,100 |
2024/1/4 |
1,236 |
1,236 |
1,201 |
1,227 |
-0.73% |
2,100 |
2023/12/29 |
1,250 |
1,250 |
1,231 |
1,236 |
+0.82% |
6,700 |
2023/12/28 |
1,229 |
1,229 |
1,225 |
1,226 |
-0.24% |
700 |
2023/12/27 |
1,222 |
1,229 |
1,222 |
1,229 |
+0.16% |
1,700 |
2023/12/26 |
1,216 |
1,227 |
1,211 |
1,227 |
+0.90% |
1,100 |
2023/12/25 |
1,236 |
1,236 |
1,203 |
1,216 |
-0.90% |
2,900 |
2023/12/22 |
1,210 |
1,227 |
1,210 |
1,227 |
+0.08% |
7,700 |
2023/12/21 |
1,247 |
1,247 |
1,226 |
1,226 |
-2.08% |
2,300 |
2023/12/20 |
1,237 |
1,252 |
1,237 |
1,252 |
+1.29% |
700 |
2023/12/19 |
1,249 |
1,249 |
1,235 |
1,236 |
+0.82% |
2,300 |
2023/12/18 |
1,225 |
1,248 |
1,225 |
1,226 |
+0.49% |
3,400 |
2023/12/15 |
1,221 |
1,228 |
1,211 |
1,220 |
+0.16% |
1,600 |
2023/12/14 |
1,218 |
1,218 |
1,218 |
1,218 |
+0.08% |
300 |
2023/12/13 |
1,212 |
1,217 |
1,212 |
1,217 |
+0.50% |
200 |
2023/12/12 |
1,199 |
1,211 |
1,199 |
1,211 |
-1.46% |
2,000 |
2023/12/11 |
1,206 |
1,229 |
1,206 |
1,229 |
+1.65% |
1,300 |
2023/12/8 |
1,237 |
1,239 |
1,209 |
1,209 |
-0.17% |
4,100 |
2023/12/7 |
1,220 |
1,220 |
1,211 |
1,211 |
-1.54% |
1,100 |
2023/12/6 |
1,210 |
1,230 |
1,210 |
1,230 |
+0.08% |
1,300 |
2023/12/5 |
1,224 |
1,229 |
1,220 |
1,229 |
+0.49% |
2,200 |
2023/12/4 |
1,228 |
1,228 |
1,223 |
1,223 |
+0.99% |
1,300 |
2023/12/1 |
1,215 |
1,215 |
1,209 |
1,211 |
-0.33% |
500 |
2023/11/30 |
1,202 |
1,215 |
1,202 |
1,215 |
+0.33% |
1,100 |
2023/11/29 |
1,222 |
1,222 |
1,211 |
1,211 |
+0.67% |
800 |
2023/11/28 |
1,230 |
1,230 |
1,200 |
1,203 |
+0.25% |
2,100 |
2023/11/27 |
1,214 |
1,215 |
1,200 |
1,200 |
-0.83% |
4,700 |
2023/11/24 |
1,220 |
1,220 |
1,207 |
1,210 |
-0.82% |
800 |
2023/11/22 |
1,220 |
1,225 |
1,220 |
1,220 |
+0.00% |
1,700 |
2023/11/21 |
1,239 |
1,239 |
1,220 |
1,220 |
+0.83% |
2,100 |
2023/11/20 |
1,209 |
1,211 |
1,209 |
1,210 |
+0.75% |
1,200 |
2023/11/17 |
1,202 |
1,203 |
1,192 |
1,201 |
+0.67% |
1,000 |
2023/11/16 |
1,192 |
1,199 |
1,192 |
1,193 |
+0.08% |
900 |
|