日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,499 |
1,499 |
1,498 |
1,498 |
+0.00% |
500 |
2024/5/20 |
1,505 |
1,508 |
1,498 |
1,498 |
-0.47% |
800 |
2024/5/17 |
1,520 |
1,520 |
1,503 |
1,505 |
+0.20% |
900 |
2024/5/16 |
1,502 |
1,527 |
1,502 |
1,502 |
+0.00% |
1,600 |
2024/5/15 |
1,513 |
1,513 |
1,501 |
1,502 |
-0.73% |
2,100 |
2024/5/14 |
1,521 |
1,523 |
1,513 |
1,513 |
-0.85% |
400 |
2024/5/13 |
1,506 |
1,526 |
1,506 |
1,526 |
+1.06% |
1,300 |
2024/5/10 |
1,525 |
1,525 |
1,510 |
1,510 |
-1.63% |
1,700 |
2024/5/9 |
1,463 |
1,599 |
1,455 |
1,535 |
+6.60% |
10,000 |
2024/5/8 |
1,430 |
1,440 |
1,422 |
1,440 |
+0.35% |
2,500 |
2024/5/7 |
1,420 |
1,448 |
1,420 |
1,435 |
+1.13% |
2,100 |
2024/5/2 |
1,454 |
1,454 |
1,419 |
1,419 |
-2.47% |
2,100 |
2024/5/1 |
1,431 |
1,455 |
1,425 |
1,455 |
+1.61% |
2,900 |
2024/4/30 |
1,460 |
1,460 |
1,407 |
1,432 |
-3.89% |
6,100 |
2024/4/26 |
1,493 |
1,496 |
1,490 |
1,490 |
-0.20% |
1,100 |
2024/4/25 |
1,501 |
1,504 |
1,490 |
1,493 |
-1.32% |
4,900 |
2024/4/24 |
1,501 |
1,513 |
1,501 |
1,513 |
+0.20% |
1,100 |
2024/4/23 |
1,511 |
1,511 |
1,502 |
1,510 |
-0.07% |
1,900 |
2024/4/22 |
1,556 |
1,556 |
1,511 |
1,511 |
-0.59% |
1,400 |
2024/4/19 |
1,536 |
1,536 |
1,520 |
1,520 |
-1.87% |
600 |
2024/4/18 |
1,516 |
1,549 |
1,510 |
1,549 |
+2.18% |
1,100 |
2024/4/17 |
1,536 |
1,536 |
1,516 |
1,516 |
-1.88% |
1,000 |
2024/4/16 |
1,551 |
1,551 |
1,518 |
1,545 |
-2.22% |
6,000 |
2024/4/15 |
1,597 |
1,597 |
1,578 |
1,580 |
-1.50% |
4,100 |
2024/4/12 |
1,648 |
1,677 |
1,578 |
1,604 |
-4.41% |
18,600 |
2024/4/11 |
1,596 |
1,684 |
1,596 |
1,678 |
+4.48% |
12,800 |
2024/4/10 |
1,612 |
1,615 |
1,606 |
1,606 |
-0.37% |
4,300 |
2024/4/9 |
1,644 |
1,644 |
1,607 |
1,612 |
-0.49% |
3,300 |
2024/4/8 |
1,620 |
1,620 |
1,602 |
1,620 |
+0.19% |
2,100 |
2024/4/5 |
1,624 |
1,625 |
1,603 |
1,617 |
+1.57% |
4,200 |
2024/4/4 |
1,591 |
1,604 |
1,585 |
1,592 |
-0.38% |
3,000 |
2024/4/3 |
1,597 |
1,599 |
1,597 |
1,598 |
-0.37% |
1,300 |
2024/4/2 |
1,625 |
1,625 |
1,600 |
1,604 |
-1.35% |
1,700 |
2024/4/1 |
1,640 |
1,640 |
1,620 |
1,626 |
-0.61% |
1,600 |
2024/3/29 |
1,645 |
1,650 |
1,636 |
1,636 |
+0.25% |
1,900 |
2024/3/28 |
1,631 |
1,646 |
1,631 |
1,632 |
-0.37% |
3,100 |
2024/3/27 |
1,631 |
1,648 |
1,631 |
1,638 |
-0.18% |
3,000 |
2024/3/26 |
1,620 |
1,645 |
1,620 |
1,641 |
+0.86% |
1,300 |
2024/3/25 |
1,636 |
1,636 |
1,613 |
1,627 |
+0.74% |
2,600 |
2024/3/22 |
1,642 |
1,642 |
1,615 |
1,615 |
-1.70% |
2,400 |
2024/3/21 |
1,614 |
1,643 |
1,609 |
1,643 |
+2.37% |
3,500 |
2024/3/19 |
1,610 |
1,614 |
1,576 |
1,605 |
-0.19% |
2,100 |
2024/3/18 |
1,605 |
1,619 |
1,600 |
1,608 |
+0.06% |
1,600 |
2024/3/15 |
1,598 |
1,626 |
1,595 |
1,607 |
+0.56% |
2,400 |
2024/3/14 |
1,594 |
1,598 |
1,573 |
1,598 |
+0.25% |
3,500 |
2024/3/13 |
1,598 |
1,598 |
1,594 |
1,594 |
-0.38% |
1,300 |
2024/3/12 |
1,541 |
1,600 |
1,537 |
1,600 |
+3.83% |
2,700 |
2024/3/11 |
1,560 |
1,561 |
1,522 |
1,541 |
-2.22% |
3,000 |
2024/3/8 |
1,583 |
1,583 |
1,552 |
1,576 |
-0.76% |
1,900 |
2024/3/7 |
1,590 |
1,604 |
1,585 |
1,588 |
-0.19% |
2,600 |
2024/3/6 |
1,593 |
1,607 |
1,590 |
1,591 |
-2.09% |
2,900 |
2024/3/5 |
1,627 |
1,643 |
1,592 |
1,625 |
-0.31% |
4,100 |
2024/3/4 |
1,641 |
1,652 |
1,629 |
1,630 |
-1.21% |
2,800 |
2024/3/1 |
1,658 |
1,662 |
1,650 |
1,650 |
-0.48% |
1,800 |
2024/2/29 |
1,629 |
1,658 |
1,629 |
1,658 |
+1.04% |
2,100 |
2024/2/28 |
1,603 |
1,659 |
1,601 |
1,641 |
-2.96% |
10,300 |
2024/2/27 |
1,703 |
1,710 |
1,691 |
1,691 |
-0.70% |
7,300 |
2024/2/26 |
1,707 |
1,708 |
1,700 |
1,703 |
+0.24% |
2,400 |
2024/2/22 |
1,699 |
1,705 |
1,690 |
1,699 |
+0.59% |
3,500 |
2024/2/21 |
1,671 |
1,695 |
1,671 |
1,689 |
+0.54% |
3,000 |
2024/2/20 |
1,690 |
1,697 |
1,660 |
1,680 |
-0.30% |
2,900 |
2024/2/19 |
1,677 |
1,696 |
1,675 |
1,685 |
+0.36% |
2,300 |
2024/2/16 |
1,676 |
1,689 |
1,676 |
1,679 |
+0.18% |
2,900 |
2024/2/15 |
1,651 |
1,677 |
1,650 |
1,676 |
+1.33% |
2,400 |
2024/2/14 |
1,671 |
1,676 |
1,651 |
1,654 |
-1.31% |
3,500 |
2024/2/13 |
1,699 |
1,699 |
1,670 |
1,676 |
+0.78% |
2,400 |
2024/2/9 |
1,679 |
1,689 |
1,662 |
1,663 |
-0.83% |
1,600 |
2024/2/8 |
1,686 |
1,694 |
1,671 |
1,677 |
-0.47% |
2,000 |
2024/2/7 |
1,680 |
1,704 |
1,680 |
1,685 |
-0.06% |
6,400 |
2024/2/6 |
1,670 |
1,688 |
1,668 |
1,686 |
+0.84% |
1,900 |
2024/2/5 |
1,669 |
1,672 |
1,656 |
1,672 |
+0.12% |
3,000 |
2024/2/2 |
1,674 |
1,674 |
1,661 |
1,670 |
+0.36% |
2,100 |
2024/2/1 |
1,675 |
1,675 |
1,662 |
1,664 |
-0.30% |
2,000 |
2024/1/31 |
1,663 |
1,679 |
1,663 |
1,669 |
+0.30% |
2,100 |
2024/1/30 |
1,673 |
1,675 |
1,657 |
1,664 |
-0.54% |
5,400 |
2024/1/29 |
1,657 |
1,675 |
1,657 |
1,673 |
+1.09% |
1,700 |
2024/1/26 |
1,655 |
1,668 |
1,652 |
1,655 |
+0.00% |
2,700 |
2024/1/25 |
1,657 |
1,657 |
1,655 |
1,655 |
+0.00% |
1,200 |
2024/1/24 |
1,664 |
1,664 |
1,652 |
1,655 |
-0.60% |
2,600 |
2024/1/23 |
1,666 |
1,670 |
1,665 |
1,665 |
-1.13% |
3,100 |
2024/1/22 |
1,672 |
1,685 |
1,658 |
1,684 |
+2.81% |
4,100 |
2024/1/19 |
1,634 |
1,655 |
1,620 |
1,638 |
+0.80% |
3,200 |
2024/1/18 |
1,633 |
1,633 |
1,614 |
1,625 |
-0.91% |
6,000 |
2024/1/17 |
1,643 |
1,675 |
1,632 |
1,640 |
-0.12% |
7,500 |
2024/1/16 |
1,688 |
1,690 |
1,633 |
1,642 |
-2.84% |
18,700 |
2024/1/15 |
1,704 |
1,720 |
1,666 |
1,690 |
-0.76% |
16,100 |
2024/1/12 |
1,679 |
1,729 |
1,676 |
1,703 |
-11.26% |
65,900 |
2024/1/11 |
1,847 |
1,928 |
1,840 |
1,919 |
+4.46% |
44,000 |
2024/1/10 |
1,847 |
1,847 |
1,780 |
1,837 |
-0.54% |
13,500 |
2024/1/9 |
1,866 |
1,913 |
1,814 |
1,847 |
-0.48% |
14,000 |
2024/1/5 |
1,820 |
1,856 |
1,798 |
1,856 |
+2.15% |
8,000 |
2024/1/4 |
1,810 |
1,818 |
1,770 |
1,817 |
+2.25% |
4,600 |
2023/12/29 |
1,712 |
1,796 |
1,712 |
1,777 |
+4.22% |
7,100 |
2023/12/28 |
1,690 |
1,710 |
1,690 |
1,705 |
+0.41% |
1,200 |
2023/12/27 |
1,666 |
1,704 |
1,666 |
1,698 |
+1.31% |
3,800 |
2023/12/26 |
1,655 |
1,691 |
1,648 |
1,676 |
-1.12% |
7,900 |
2023/12/25 |
1,731 |
1,762 |
1,640 |
1,695 |
-1.91% |
7,000 |
2023/12/22 |
1,750 |
1,783 |
1,705 |
1,728 |
-1.31% |
6,400 |
2023/12/21 |
1,727 |
1,815 |
1,717 |
1,751 |
+3.00% |
9,100 |
2023/12/20 |
1,660 |
1,700 |
1,660 |
1,700 |
+2.04% |
4,600 |
2023/12/19 |
1,713 |
1,713 |
1,640 |
1,666 |
-0.77% |
7,100 |
2023/12/18 |
1,653 |
1,679 |
1,650 |
1,679 |
+0.48% |
2,700 |
2023/12/15 |
1,639 |
1,675 |
1,639 |
1,671 |
+0.54% |
4,200 |
2023/12/14 |
1,717 |
1,717 |
1,641 |
1,662 |
-2.58% |
5,800 |
2023/12/13 |
1,681 |
1,706 |
1,681 |
1,706 |
+0.65% |
3,600 |
2023/12/12 |
1,711 |
1,733 |
1,695 |
1,695 |
-1.45% |
4,200 |
2023/12/11 |
1,730 |
1,730 |
1,705 |
1,720 |
-0.86% |
3,700 |
2023/12/8 |
1,751 |
1,761 |
1,720 |
1,735 |
-2.31% |
5,500 |
2023/12/7 |
1,774 |
1,792 |
1,752 |
1,776 |
-0.11% |
5,300 |
2023/12/6 |
1,808 |
1,808 |
1,777 |
1,778 |
-1.50% |
3,900 |
2023/12/5 |
1,857 |
1,858 |
1,802 |
1,805 |
-2.43% |
5,700 |
2023/12/4 |
1,936 |
1,936 |
1,828 |
1,850 |
+7.25% |
30,700 |
2023/12/1 |
1,761 |
1,761 |
1,725 |
1,725 |
+0.00% |
1,600 |
2023/11/30 |
1,738 |
1,740 |
1,696 |
1,725 |
-1.37% |
6,700 |
2023/11/29 |
1,762 |
1,770 |
1,745 |
1,749 |
-1.02% |
4,600 |
2023/11/28 |
1,783 |
1,810 |
1,756 |
1,767 |
-0.34% |
3,800 |
2023/11/27 |
1,802 |
1,823 |
1,742 |
1,773 |
-1.61% |
14,200 |
2023/11/24 |
1,850 |
1,850 |
1,800 |
1,802 |
-2.75% |
11,100 |
2023/11/22 |
1,832 |
1,865 |
1,830 |
1,853 |
+1.98% |
17,100 |
2023/11/21 |
1,711 |
1,845 |
1,711 |
1,817 |
+6.32% |
18,500 |
2023/11/20 |
1,680 |
1,709 |
1,680 |
1,709 |
+3.39% |
5,300 |
2023/11/17 |
1,613 |
1,667 |
1,613 |
1,653 |
+1.41% |
5,000 |
2023/11/16 |
1,669 |
1,679 |
1,624 |
1,630 |
-2.34% |
4,600 |
|