日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,396 |
1,397 |
1,382 |
1,390 |
-0.43% |
1,900 |
2024/5/20 |
1,400 |
1,400 |
1,396 |
1,396 |
-0.29% |
500 |
2024/5/17 |
1,383 |
1,400 |
1,383 |
1,400 |
+0.00% |
1,000 |
2024/5/16 |
1,401 |
1,401 |
1,400 |
1,400 |
-1.20% |
600 |
2024/5/14 |
1,425 |
1,447 |
1,417 |
1,417 |
-0.21% |
2,400 |
2024/5/13 |
1,420 |
1,420 |
1,420 |
1,420 |
+0.00% |
200 |
2024/5/10 |
1,420 |
1,420 |
1,420 |
1,420 |
-0.35% |
100 |
2024/5/8 |
1,410 |
1,429 |
1,410 |
1,425 |
+0.35% |
2,000 |
2024/5/7 |
1,405 |
1,420 |
1,405 |
1,420 |
+1.00% |
500 |
2024/5/2 |
1,406 |
1,406 |
1,406 |
1,406 |
-0.64% |
500 |
2024/5/1 |
1,404 |
1,415 |
1,404 |
1,415 |
-1.12% |
800 |
2024/4/30 |
1,439 |
1,447 |
1,431 |
1,431 |
-0.56% |
900 |
2024/4/26 |
1,433 |
1,450 |
1,425 |
1,439 |
+1.34% |
1,200 |
2024/4/25 |
1,404 |
1,435 |
1,404 |
1,420 |
+1.14% |
400 |
2024/4/24 |
1,421 |
1,439 |
1,401 |
1,404 |
-2.23% |
700 |
2024/4/23 |
1,415 |
1,436 |
1,415 |
1,436 |
+1.20% |
500 |
2024/4/22 |
1,386 |
1,419 |
1,386 |
1,419 |
+2.45% |
2,200 |
2024/4/19 |
1,426 |
1,426 |
1,385 |
1,385 |
-2.88% |
3,900 |
2024/4/18 |
1,410 |
1,476 |
1,410 |
1,426 |
-0.70% |
1,500 |
2024/4/17 |
1,436 |
1,436 |
1,435 |
1,436 |
+0.56% |
600 |
2024/4/16 |
1,450 |
1,450 |
1,421 |
1,428 |
-1.52% |
800 |
2024/4/15 |
1,408 |
1,460 |
1,408 |
1,450 |
+2.98% |
3,900 |
2024/4/12 |
1,422 |
1,428 |
1,407 |
1,408 |
-1.12% |
1,700 |
2024/4/11 |
1,426 |
1,426 |
1,424 |
1,424 |
-0.21% |
1,900 |
2024/4/10 |
1,402 |
1,427 |
1,401 |
1,427 |
+1.57% |
1,500 |
2024/4/9 |
1,415 |
1,424 |
1,404 |
1,405 |
-0.71% |
1,600 |
2024/4/8 |
1,437 |
1,440 |
1,413 |
1,415 |
-1.67% |
3,000 |
2024/4/5 |
1,488 |
1,488 |
1,420 |
1,439 |
-2.31% |
4,100 |
2024/4/4 |
1,550 |
1,550 |
1,456 |
1,473 |
-2.13% |
28,800 |
2024/4/3 |
1,469 |
1,505 |
1,430 |
1,505 |
+3.15% |
16,500 |
2024/4/2 |
1,448 |
1,463 |
1,425 |
1,459 |
+0.90% |
5,100 |
2024/4/1 |
1,436 |
1,455 |
1,435 |
1,446 |
+1.33% |
4,400 |
2024/3/29 |
1,415 |
1,438 |
1,408 |
1,427 |
+1.71% |
2,500 |
2024/3/28 |
1,410 |
1,420 |
1,381 |
1,403 |
+0.07% |
3,800 |
2024/3/27 |
1,396 |
1,418 |
1,396 |
1,402 |
+0.79% |
4,600 |
2024/3/26 |
1,400 |
1,415 |
1,385 |
1,391 |
+0.43% |
2,700 |
2024/3/25 |
1,367 |
1,407 |
1,367 |
1,385 |
+1.32% |
4,000 |
2024/3/22 |
1,363 |
1,407 |
1,361 |
1,367 |
+0.51% |
3,700 |
2024/3/21 |
1,341 |
1,362 |
1,341 |
1,360 |
+2.26% |
4,100 |
2024/3/19 |
1,337 |
1,340 |
1,330 |
1,330 |
-0.67% |
700 |
2024/3/18 |
1,328 |
1,339 |
1,328 |
1,339 |
+0.90% |
4,400 |
2024/3/15 |
1,327 |
1,327 |
1,327 |
1,327 |
+0.68% |
100 |
2024/3/14 |
1,324 |
1,324 |
1,318 |
1,318 |
-0.53% |
1,600 |
2024/3/13 |
1,325 |
1,330 |
1,322 |
1,325 |
-0.08% |
800 |
2024/3/12 |
1,334 |
1,334 |
1,306 |
1,326 |
-0.67% |
2,100 |
2024/3/11 |
1,339 |
1,351 |
1,335 |
1,335 |
-0.37% |
2,300 |
2024/3/8 |
1,344 |
1,349 |
1,340 |
1,340 |
-0.30% |
2,100 |
2024/3/7 |
1,352 |
1,352 |
1,344 |
1,344 |
-0.37% |
1,600 |
2024/3/6 |
1,345 |
1,349 |
1,345 |
1,349 |
+0.00% |
900 |
2024/3/5 |
1,345 |
1,349 |
1,338 |
1,349 |
+0.00% |
400 |
2024/3/4 |
1,345 |
1,350 |
1,338 |
1,349 |
+0.67% |
1,800 |
2024/3/1 |
1,345 |
1,345 |
1,331 |
1,340 |
-0.37% |
1,000 |
2024/2/29 |
1,343 |
1,345 |
1,332 |
1,345 |
+0.15% |
1,800 |
2024/2/28 |
1,325 |
1,348 |
1,325 |
1,343 |
+1.13% |
700 |
2024/2/27 |
1,332 |
1,344 |
1,328 |
1,328 |
-0.23% |
1,700 |
2024/2/26 |
1,338 |
1,340 |
1,328 |
1,331 |
-0.22% |
1,300 |
2024/2/22 |
1,334 |
1,335 |
1,312 |
1,334 |
+0.00% |
5,000 |
2024/2/21 |
1,343 |
1,343 |
1,333 |
1,334 |
-0.67% |
1,000 |
2024/2/20 |
1,337 |
1,345 |
1,334 |
1,343 |
+0.75% |
3,700 |
2024/2/19 |
1,335 |
1,349 |
1,333 |
1,333 |
+0.08% |
2,100 |
2024/2/16 |
1,333 |
1,340 |
1,332 |
1,332 |
-0.08% |
2,600 |
2024/2/15 |
1,335 |
1,338 |
1,331 |
1,333 |
-0.15% |
1,500 |
2024/2/14 |
1,336 |
1,345 |
1,335 |
1,335 |
+0.23% |
500 |
2024/2/13 |
1,340 |
1,348 |
1,331 |
1,332 |
-0.52% |
3,400 |
2024/2/9 |
1,335 |
1,339 |
1,327 |
1,339 |
+0.98% |
1,200 |
2024/2/8 |
1,325 |
1,358 |
1,325 |
1,326 |
+0.23% |
3,700 |
2024/2/7 |
1,323 |
1,323 |
1,323 |
1,323 |
-0.30% |
200 |
2024/2/6 |
1,330 |
1,331 |
1,327 |
1,327 |
-0.15% |
300 |
2024/2/5 |
1,327 |
1,329 |
1,320 |
1,329 |
+0.15% |
1,600 |
2024/2/2 |
1,326 |
1,327 |
1,322 |
1,327 |
+0.61% |
500 |
2024/2/1 |
1,330 |
1,330 |
1,318 |
1,319 |
-0.23% |
1,400 |
2024/1/31 |
1,322 |
1,325 |
1,322 |
1,322 |
+0.00% |
2,300 |
2024/1/30 |
1,322 |
1,325 |
1,322 |
1,322 |
+0.00% |
1,500 |
2024/1/29 |
1,326 |
1,326 |
1,322 |
1,322 |
-0.23% |
1,800 |
2024/1/26 |
1,325 |
1,325 |
1,323 |
1,325 |
+0.00% |
1,200 |
2024/1/25 |
1,322 |
1,325 |
1,320 |
1,325 |
+0.38% |
1,600 |
2024/1/24 |
1,312 |
1,324 |
1,312 |
1,320 |
+0.61% |
1,800 |
2024/1/23 |
1,316 |
1,317 |
1,302 |
1,312 |
+1.08% |
2,000 |
2024/1/22 |
1,324 |
1,324 |
1,298 |
1,298 |
-1.29% |
2,300 |
2024/1/19 |
1,313 |
1,320 |
1,293 |
1,315 |
+0.54% |
1,400 |
2024/1/18 |
1,321 |
1,321 |
1,308 |
1,308 |
-1.58% |
2,000 |
2024/1/17 |
1,330 |
1,330 |
1,316 |
1,329 |
+1.37% |
2,500 |
2024/1/16 |
1,301 |
1,325 |
1,285 |
1,311 |
+2.74% |
12,300 |
2024/1/15 |
1,315 |
1,316 |
1,264 |
1,276 |
-1.92% |
13,000 |
2024/1/12 |
1,315 |
1,330 |
1,301 |
1,301 |
-1.06% |
4,300 |
2024/1/11 |
1,329 |
1,337 |
1,315 |
1,315 |
-0.53% |
2,700 |
2024/1/10 |
1,324 |
1,339 |
1,322 |
1,322 |
-0.23% |
2,300 |
2024/1/9 |
1,312 |
1,342 |
1,312 |
1,325 |
+1.92% |
2,300 |
2024/1/5 |
1,310 |
1,333 |
1,300 |
1,300 |
-1.07% |
3,900 |
2024/1/4 |
1,293 |
1,315 |
1,263 |
1,314 |
+3.38% |
3,200 |
2023/12/29 |
1,249 |
1,273 |
1,238 |
1,271 |
+1.76% |
2,100 |
2023/12/28 |
1,221 |
1,271 |
1,221 |
1,249 |
+2.29% |
8,000 |
2023/12/27 |
1,231 |
1,243 |
1,205 |
1,221 |
-0.73% |
4,900 |
2023/12/26 |
1,256 |
1,256 |
1,220 |
1,230 |
-2.07% |
3,900 |
2023/12/25 |
1,274 |
1,296 |
1,237 |
1,256 |
-1.41% |
4,500 |
2023/12/22 |
1,260 |
1,277 |
1,256 |
1,274 |
+1.92% |
3,000 |
2023/12/21 |
1,211 |
1,250 |
1,206 |
1,250 |
+3.22% |
4,900 |
2023/12/20 |
1,178 |
1,235 |
1,170 |
1,211 |
-3.27% |
41,900 |
2023/12/19 |
1,252 |
1,253 |
1,228 |
1,252 |
+0.00% |
4,300 |
2023/12/18 |
1,240 |
1,252 |
1,229 |
1,252 |
-0.08% |
4,800 |
2023/12/15 |
1,265 |
1,270 |
1,241 |
1,253 |
-1.73% |
10,400 |
2023/12/14 |
1,289 |
1,315 |
1,250 |
1,275 |
-3.34% |
8,300 |
2023/12/13 |
1,313 |
1,328 |
1,283 |
1,319 |
+0.23% |
3,300 |
2023/12/12 |
1,311 |
1,325 |
1,305 |
1,316 |
-0.15% |
4,900 |
2023/12/11 |
1,324 |
1,339 |
1,318 |
1,318 |
-0.38% |
2,900 |
2023/12/8 |
1,334 |
1,335 |
1,310 |
1,323 |
-0.82% |
4,500 |
2023/12/7 |
1,373 |
1,373 |
1,324 |
1,334 |
-1.40% |
7,000 |
2023/12/6 |
1,362 |
1,377 |
1,350 |
1,353 |
-1.60% |
8,000 |
2023/12/5 |
1,371 |
1,375 |
1,361 |
1,375 |
-0.72% |
3,900 |
2023/12/4 |
1,390 |
1,420 |
1,350 |
1,385 |
-0.36% |
11,700 |
2023/12/1 |
1,426 |
1,426 |
1,382 |
1,390 |
-2.80% |
12,600 |
2023/11/30 |
1,478 |
1,478 |
1,425 |
1,430 |
-3.25% |
16,900 |
2023/11/29 |
1,486 |
1,527 |
1,447 |
1,478 |
-10.75% |
60,700 |
2023/11/28 |
1,660 |
1,720 |
1,640 |
1,656 |
-0.06% |
28,500 |
2023/11/27 |
1,628 |
1,676 |
1,628 |
1,657 |
+1.78% |
14,600 |
2023/11/24 |
1,617 |
1,657 |
1,605 |
1,628 |
+0.80% |
13,800 |
2023/11/22 |
1,696 |
1,697 |
1,593 |
1,615 |
-4.21% |
18,800 |
2023/11/21 |
1,710 |
1,745 |
1,674 |
1,686 |
-1.40% |
19,200 |
2023/11/20 |
1,605 |
1,710 |
1,600 |
1,710 |
+7.28% |
30,500 |
2023/11/17 |
1,590 |
1,610 |
1,580 |
1,594 |
+0.25% |
13,700 |
2023/11/16 |
1,580 |
1,590 |
1,567 |
1,590 |
+1.34% |
7,500 |
2023/11/15 |
1,574 |
1,580 |
1,549 |
1,569 |
+0.06% |
12,700 |
2023/11/14 |
1,537 |
1,568 |
1,537 |
1,568 |
+1.55% |
6,100 |
|