日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,843 |
1,843 |
1,818 |
1,822 |
-1.19% |
4,000 |
2024/5/20 |
1,860 |
1,867 |
1,830 |
1,844 |
+0.16% |
6,000 |
2024/5/17 |
1,803 |
1,849 |
1,803 |
1,841 |
+1.94% |
3,200 |
2024/5/16 |
1,839 |
1,842 |
1,805 |
1,806 |
-1.95% |
6,800 |
2024/5/15 |
1,868 |
1,868 |
1,840 |
1,842 |
-1.39% |
6,700 |
2024/5/14 |
1,867 |
1,868 |
1,847 |
1,868 |
+0.05% |
4,800 |
2024/5/13 |
1,833 |
1,876 |
1,833 |
1,867 |
+0.54% |
7,100 |
2024/5/10 |
1,847 |
1,857 |
1,826 |
1,857 |
+1.48% |
7,300 |
2024/5/9 |
1,812 |
1,830 |
1,806 |
1,830 |
+1.95% |
13,700 |
2024/5/8 |
1,796 |
1,816 |
1,785 |
1,795 |
+0.17% |
4,500 |
2024/5/7 |
1,818 |
1,819 |
1,792 |
1,792 |
-1.38% |
6,800 |
2024/5/2 |
1,827 |
1,827 |
1,800 |
1,817 |
+0.83% |
4,000 |
2024/5/1 |
1,828 |
1,834 |
1,801 |
1,802 |
-1.10% |
7,000 |
2024/4/30 |
1,840 |
1,841 |
1,802 |
1,822 |
-0.05% |
14,000 |
2024/4/26 |
1,898 |
1,898 |
1,823 |
1,823 |
-3.85% |
39,000 |
2024/4/25 |
1,898 |
1,926 |
1,880 |
1,896 |
+0.37% |
7,700 |
2024/4/24 |
1,937 |
1,958 |
1,887 |
1,889 |
-2.48% |
14,900 |
2024/4/23 |
1,871 |
1,947 |
1,871 |
1,937 |
+4.03% |
9,000 |
2024/4/22 |
1,812 |
1,873 |
1,812 |
1,862 |
+4.02% |
7,300 |
2024/4/19 |
1,848 |
1,848 |
1,787 |
1,790 |
-2.56% |
11,400 |
2024/4/18 |
1,834 |
1,854 |
1,803 |
1,837 |
+0.71% |
7,500 |
2024/4/17 |
1,826 |
1,827 |
1,801 |
1,824 |
+0.16% |
4,100 |
2024/4/16 |
1,861 |
1,872 |
1,821 |
1,821 |
-2.15% |
6,300 |
2024/4/15 |
1,874 |
1,882 |
1,861 |
1,861 |
-0.75% |
3,800 |
2024/4/12 |
1,891 |
1,901 |
1,875 |
1,875 |
-0.85% |
3,800 |
2024/4/11 |
1,876 |
1,928 |
1,872 |
1,891 |
+0.96% |
5,600 |
2024/4/10 |
1,880 |
1,901 |
1,872 |
1,873 |
+0.64% |
2,100 |
2024/4/9 |
1,896 |
1,927 |
1,850 |
1,861 |
-1.85% |
7,100 |
2024/4/8 |
1,930 |
1,949 |
1,895 |
1,896 |
-1.15% |
3,800 |
2024/4/5 |
1,925 |
1,925 |
1,906 |
1,918 |
-1.84% |
4,800 |
2024/4/4 |
1,970 |
1,994 |
1,935 |
1,954 |
+0.57% |
3,400 |
2024/4/3 |
1,895 |
1,943 |
1,886 |
1,943 |
+2.26% |
5,400 |
2024/4/2 |
1,967 |
1,992 |
1,900 |
1,900 |
-3.01% |
5,600 |
2024/4/1 |
2,026 |
2,039 |
1,959 |
1,959 |
-4.76% |
6,400 |
2024/3/29 |
2,001 |
2,059 |
2,001 |
2,057 |
+3.68% |
7,100 |
2024/3/28 |
2,024 |
2,024 |
1,980 |
1,984 |
-2.60% |
7,600 |
2024/3/27 |
2,050 |
2,073 |
2,037 |
2,037 |
+1.65% |
17,100 |
2024/3/26 |
2,035 |
2,037 |
2,000 |
2,004 |
-2.00% |
9,600 |
2024/3/25 |
2,076 |
2,082 |
2,035 |
2,045 |
-1.45% |
6,400 |
2024/3/22 |
2,098 |
2,101 |
2,055 |
2,075 |
-1.10% |
8,700 |
2024/3/21 |
2,030 |
2,098 |
2,022 |
2,098 |
+3.91% |
9,000 |
2024/3/19 |
1,999 |
2,019 |
1,991 |
2,019 |
+1.00% |
12,700 |
2024/3/18 |
1,961 |
2,000 |
1,961 |
1,999 |
+1.99% |
9,200 |
2024/3/15 |
1,928 |
1,965 |
1,896 |
1,960 |
+2.08% |
7,300 |
2024/3/14 |
1,880 |
1,920 |
1,880 |
1,920 |
+2.13% |
4,100 |
2024/3/13 |
1,901 |
1,910 |
1,878 |
1,880 |
-0.63% |
3,400 |
2024/3/12 |
1,872 |
1,901 |
1,851 |
1,892 |
+1.07% |
6,700 |
2024/3/11 |
1,884 |
1,919 |
1,855 |
1,872 |
-2.50% |
6,900 |
2024/3/8 |
1,897 |
1,933 |
1,876 |
1,920 |
+3.17% |
12,400 |
2024/3/7 |
1,850 |
1,878 |
1,850 |
1,861 |
+1.31% |
7,600 |
2024/3/6 |
1,827 |
1,845 |
1,827 |
1,837 |
+0.49% |
4,100 |
2024/3/5 |
1,801 |
1,828 |
1,801 |
1,828 |
+1.33% |
3,700 |
2024/3/4 |
1,842 |
1,855 |
1,800 |
1,804 |
-1.69% |
9,600 |
2024/3/1 |
1,828 |
1,858 |
1,827 |
1,835 |
+0.38% |
8,000 |
2024/2/29 |
1,810 |
1,840 |
1,803 |
1,828 |
+1.78% |
6,000 |
2024/2/28 |
1,796 |
1,820 |
1,784 |
1,796 |
+0.39% |
8,200 |
2024/2/27 |
1,784 |
1,800 |
1,771 |
1,789 |
+0.28% |
5,900 |
2024/2/26 |
1,797 |
1,800 |
1,774 |
1,784 |
-0.78% |
5,000 |
2024/2/22 |
1,792 |
1,803 |
1,788 |
1,798 |
+0.73% |
3,300 |
2024/2/21 |
1,797 |
1,802 |
1,773 |
1,785 |
-0.67% |
3,300 |
2024/2/20 |
1,803 |
1,806 |
1,793 |
1,797 |
+0.56% |
3,100 |
2024/2/19 |
1,745 |
1,787 |
1,738 |
1,787 |
+2.00% |
11,500 |
2024/2/16 |
1,735 |
1,754 |
1,731 |
1,752 |
+1.51% |
2,600 |
2024/2/15 |
1,730 |
1,750 |
1,723 |
1,726 |
-0.80% |
4,000 |
2024/2/14 |
1,754 |
1,755 |
1,739 |
1,740 |
-0.85% |
5,700 |
2024/2/13 |
1,723 |
1,756 |
1,723 |
1,755 |
+1.86% |
5,800 |
2024/2/9 |
1,729 |
1,737 |
1,717 |
1,723 |
-1.54% |
9,800 |
2024/2/8 |
1,728 |
1,750 |
1,723 |
1,750 |
+1.39% |
8,400 |
2024/2/7 |
1,800 |
1,800 |
1,726 |
1,726 |
-0.23% |
16,200 |
2024/2/6 |
1,737 |
1,744 |
1,730 |
1,730 |
-0.63% |
5,300 |
2024/2/5 |
1,735 |
1,754 |
1,735 |
1,741 |
+0.46% |
5,300 |
2024/2/2 |
1,732 |
1,742 |
1,715 |
1,733 |
+0.06% |
5,400 |
2024/2/1 |
1,720 |
1,741 |
1,718 |
1,732 |
-0.06% |
4,700 |
2024/1/31 |
1,717 |
1,748 |
1,717 |
1,733 |
+2.06% |
10,800 |
2024/1/30 |
1,762 |
1,762 |
1,698 |
1,698 |
-2.97% |
35,200 |
2024/1/29 |
1,750 |
1,750 |
1,727 |
1,750 |
+0.86% |
8,400 |
2024/1/26 |
1,730 |
1,765 |
1,730 |
1,735 |
+0.06% |
7,100 |
2024/1/25 |
1,746 |
1,761 |
1,726 |
1,734 |
+0.29% |
6,000 |
2024/1/24 |
1,705 |
1,739 |
1,705 |
1,729 |
+1.41% |
6,000 |
2024/1/23 |
1,713 |
1,728 |
1,705 |
1,705 |
-0.41% |
4,700 |
2024/1/22 |
1,713 |
1,739 |
1,705 |
1,712 |
+0.59% |
8,100 |
2024/1/19 |
1,707 |
1,727 |
1,702 |
1,702 |
-0.23% |
7,800 |
2024/1/18 |
1,703 |
1,725 |
1,698 |
1,706 |
+0.29% |
6,800 |
2024/1/17 |
1,714 |
1,730 |
1,700 |
1,701 |
-0.76% |
5,600 |
2024/1/16 |
1,730 |
1,731 |
1,706 |
1,714 |
-0.29% |
4,700 |
2024/1/15 |
1,701 |
1,742 |
1,701 |
1,719 |
+1.12% |
7,400 |
2024/1/12 |
1,733 |
1,733 |
1,700 |
1,700 |
-1.73% |
10,100 |
2024/1/11 |
1,739 |
1,742 |
1,716 |
1,730 |
+0.52% |
8,700 |
2024/1/10 |
1,738 |
1,744 |
1,716 |
1,721 |
-0.46% |
6,100 |
2024/1/9 |
1,730 |
1,754 |
1,727 |
1,729 |
+0.70% |
3,700 |
2024/1/5 |
1,714 |
1,725 |
1,702 |
1,717 |
+0.23% |
4,100 |
2024/1/4 |
1,695 |
1,713 |
1,685 |
1,713 |
+1.06% |
3,100 |
2023/12/29 |
1,709 |
1,709 |
1,692 |
1,695 |
-0.29% |
2,600 |
2023/12/28 |
1,699 |
1,711 |
1,692 |
1,700 |
+0.41% |
3,200 |
2023/12/27 |
1,673 |
1,693 |
1,673 |
1,693 |
+0.65% |
9,700 |
2023/12/26 |
1,689 |
1,689 |
1,674 |
1,682 |
-0.41% |
7,200 |
2023/12/25 |
1,695 |
1,698 |
1,677 |
1,689 |
+0.36% |
2,600 |
2023/12/22 |
1,674 |
1,696 |
1,674 |
1,683 |
+0.54% |
5,400 |
2023/12/21 |
1,676 |
1,690 |
1,673 |
1,674 |
-1.30% |
4,200 |
2023/12/20 |
1,704 |
1,705 |
1,677 |
1,696 |
+0.47% |
7,600 |
2023/12/19 |
1,684 |
1,689 |
1,669 |
1,688 |
+0.30% |
5,900 |
2023/12/18 |
1,670 |
1,683 |
1,640 |
1,683 |
+0.72% |
11,600 |
2023/12/15 |
1,682 |
1,689 |
1,655 |
1,671 |
-0.71% |
7,200 |
2023/12/14 |
1,710 |
1,710 |
1,680 |
1,683 |
-1.17% |
5,400 |
2023/12/13 |
1,691 |
1,711 |
1,691 |
1,703 |
+1.01% |
4,700 |
2023/12/12 |
1,716 |
1,716 |
1,683 |
1,686 |
-0.71% |
5,100 |
2023/12/11 |
1,698 |
1,711 |
1,687 |
1,698 |
+0.95% |
6,300 |
2023/12/8 |
1,680 |
1,715 |
1,680 |
1,682 |
+0.06% |
11,700 |
2023/12/7 |
1,689 |
1,693 |
1,681 |
1,681 |
-0.47% |
2,200 |
2023/12/6 |
1,682 |
1,698 |
1,682 |
1,689 |
+0.42% |
7,500 |
2023/12/5 |
1,691 |
1,691 |
1,680 |
1,682 |
-0.65% |
4,000 |
2023/12/4 |
1,704 |
1,704 |
1,692 |
1,693 |
-0.65% |
4,600 |
2023/12/1 |
1,714 |
1,714 |
1,701 |
1,704 |
-0.18% |
9,200 |
2023/11/30 |
1,714 |
1,715 |
1,701 |
1,707 |
+0.35% |
1,300 |
2023/11/29 |
1,735 |
1,735 |
1,701 |
1,701 |
-1.39% |
4,000 |
2023/11/28 |
1,724 |
1,746 |
1,724 |
1,725 |
-0.23% |
2,100 |
2023/11/27 |
1,741 |
1,742 |
1,724 |
1,729 |
-0.40% |
2,100 |
2023/11/24 |
1,739 |
1,739 |
1,721 |
1,736 |
+1.11% |
4,700 |
2023/11/22 |
1,725 |
1,736 |
1,709 |
1,717 |
-0.52% |
3,500 |
2023/11/21 |
1,721 |
1,728 |
1,711 |
1,726 |
+1.29% |
5,700 |
2023/11/20 |
1,711 |
1,734 |
1,703 |
1,704 |
+0.53% |
6,700 |
2023/11/17 |
1,677 |
1,709 |
1,677 |
1,695 |
+0.95% |
5,000 |
2023/11/16 |
1,709 |
1,710 |
1,672 |
1,679 |
-1.06% |
5,200 |
|