日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/20 |
17,490 |
17,500 |
17,490 |
17,500 |
+2.04% |
400 |
2024/5/17 |
17,250 |
17,250 |
17,150 |
17,150 |
-0.92% |
200 |
2024/5/16 |
17,320 |
17,320 |
17,310 |
17,310 |
-1.03% |
300 |
2024/5/15 |
17,490 |
17,490 |
17,490 |
17,490 |
+0.00% |
400 |
2024/5/14 |
17,090 |
17,490 |
17,090 |
17,490 |
+0.00% |
200 |
2024/5/10 |
17,480 |
17,490 |
17,480 |
17,490 |
+0.17% |
200 |
2024/5/8 |
17,460 |
17,460 |
17,460 |
17,460 |
+0.17% |
100 |
2024/5/7 |
17,010 |
17,470 |
17,010 |
17,430 |
+2.47% |
600 |
2024/5/2 |
17,280 |
17,280 |
17,010 |
17,010 |
-1.68% |
300 |
2024/4/30 |
17,370 |
17,400 |
17,200 |
17,300 |
-2.20% |
700 |
2024/4/26 |
17,400 |
17,690 |
17,360 |
17,690 |
+2.49% |
300 |
2024/4/25 |
17,290 |
17,290 |
17,250 |
17,260 |
+0.06% |
700 |
2024/4/24 |
17,250 |
17,250 |
16,600 |
17,250 |
-0.63% |
800 |
2024/4/23 |
17,360 |
17,360 |
17,360 |
17,360 |
+4.83% |
100 |
2024/4/22 |
16,560 |
16,560 |
16,560 |
16,560 |
-0.54% |
200 |
2024/4/19 |
16,910 |
17,130 |
16,550 |
16,650 |
-1.54% |
900 |
2024/4/17 |
16,900 |
16,910 |
16,900 |
16,910 |
+0.06% |
1,300 |
2024/4/12 |
16,660 |
16,900 |
16,660 |
16,900 |
+1.75% |
700 |
2024/4/11 |
16,730 |
16,770 |
16,510 |
16,610 |
-3.04% |
1,000 |
2024/4/8 |
17,000 |
17,130 |
17,000 |
17,130 |
+1.18% |
200 |
2024/4/5 |
17,270 |
17,500 |
16,230 |
16,930 |
-4.19% |
2,300 |
2024/4/4 |
17,670 |
17,670 |
17,670 |
17,670 |
+0.00% |
200 |
2024/4/3 |
17,590 |
17,670 |
17,500 |
17,670 |
-1.78% |
1,100 |
2024/4/2 |
17,990 |
17,990 |
17,990 |
17,990 |
+0.06% |
100 |
2024/4/1 |
18,000 |
18,000 |
17,980 |
17,980 |
+1.01% |
300 |
2024/3/29 |
17,700 |
18,050 |
17,680 |
17,800 |
+0.51% |
900 |
2024/3/28 |
18,150 |
18,150 |
17,710 |
17,710 |
-4.27% |
1,300 |
2024/3/25 |
18,100 |
18,500 |
18,100 |
18,500 |
+0.00% |
200 |
2024/3/22 |
18,510 |
18,780 |
18,500 |
18,500 |
+1.09% |
1,700 |
2024/3/21 |
18,700 |
18,700 |
18,300 |
18,300 |
+0.00% |
1,900 |
2024/3/18 |
18,100 |
18,310 |
17,900 |
18,300 |
+1.10% |
800 |
2024/3/15 |
17,620 |
18,100 |
17,620 |
18,100 |
+2.03% |
300 |
2024/3/14 |
18,000 |
18,000 |
17,690 |
17,740 |
-1.88% |
400 |
2024/3/13 |
18,400 |
18,400 |
18,020 |
18,080 |
-2.53% |
900 |
2024/3/12 |
18,300 |
18,550 |
18,050 |
18,550 |
-0.80% |
500 |
2024/3/11 |
18,720 |
18,720 |
18,700 |
18,700 |
-0.43% |
800 |
2024/3/8 |
19,000 |
19,170 |
18,780 |
18,780 |
-1.16% |
400 |
2024/3/7 |
19,010 |
19,200 |
19,000 |
19,000 |
-1.04% |
300 |
2024/3/6 |
19,010 |
19,670 |
19,010 |
19,200 |
-0.10% |
500 |
2024/3/5 |
19,220 |
19,220 |
19,220 |
19,220 |
+0.00% |
200 |
2024/3/4 |
19,000 |
19,220 |
19,000 |
19,220 |
+1.16% |
300 |
2024/2/27 |
19,000 |
19,550 |
18,990 |
19,000 |
-1.45% |
2,200 |
2024/2/26 |
17,860 |
19,280 |
17,860 |
19,280 |
+7.05% |
1,100 |
2024/2/22 |
18,010 |
18,010 |
17,810 |
18,010 |
+4.65% |
400 |
2024/2/16 |
17,500 |
17,500 |
17,120 |
17,210 |
+0.58% |
500 |
2024/2/15 |
16,830 |
17,280 |
16,630 |
17,110 |
-0.70% |
1,500 |
2024/2/14 |
17,290 |
17,290 |
17,230 |
17,230 |
+1.35% |
200 |
2024/2/13 |
17,140 |
17,140 |
17,000 |
17,000 |
-1.68% |
300 |
2024/2/9 |
17,290 |
17,290 |
17,290 |
17,290 |
+1.71% |
200 |
2024/2/8 |
17,150 |
17,150 |
17,000 |
17,000 |
+1.49% |
200 |
2024/2/7 |
17,620 |
17,620 |
16,600 |
16,750 |
-4.94% |
1,400 |
2024/2/5 |
17,510 |
17,620 |
17,510 |
17,620 |
+0.63% |
300 |
2024/2/2 |
17,630 |
17,660 |
17,440 |
17,510 |
-0.68% |
400 |
2024/2/1 |
17,400 |
18,200 |
17,400 |
17,630 |
+1.44% |
1,000 |
2024/1/31 |
17,300 |
17,700 |
17,300 |
17,380 |
+5.33% |
700 |
2024/1/29 |
16,250 |
16,500 |
16,250 |
16,500 |
+1.85% |
700 |
2024/1/26 |
16,200 |
16,200 |
16,200 |
16,200 |
+0.62% |
200 |
2024/1/24 |
16,080 |
16,130 |
16,080 |
16,100 |
+0.12% |
500 |
2024/1/23 |
15,940 |
16,080 |
15,940 |
16,080 |
+1.97% |
700 |
2024/1/22 |
15,620 |
15,770 |
15,620 |
15,770 |
+0.13% |
400 |
2024/1/19 |
15,410 |
15,750 |
15,410 |
15,750 |
+2.47% |
200 |
2024/1/17 |
15,370 |
15,370 |
15,370 |
15,370 |
+0.20% |
100 |
2024/1/15 |
15,570 |
15,570 |
15,130 |
15,340 |
-1.48% |
700 |
2024/1/12 |
15,050 |
15,570 |
15,050 |
15,570 |
+2.77% |
900 |
2024/1/11 |
15,150 |
15,150 |
15,150 |
15,150 |
+0.33% |
200 |
2024/1/10 |
15,030 |
15,100 |
15,000 |
15,100 |
+0.47% |
400 |
2024/1/9 |
14,850 |
15,030 |
14,850 |
15,030 |
+1.21% |
400 |
2024/1/5 |
14,800 |
14,850 |
14,800 |
14,850 |
+0.34% |
400 |
2024/1/4 |
14,800 |
14,850 |
14,730 |
14,800 |
+0.54% |
800 |
2023/12/27 |
14,590 |
14,720 |
14,530 |
14,720 |
+2.72% |
600 |
2023/12/25 |
14,330 |
14,330 |
14,330 |
14,330 |
-1.04% |
100 |
2023/12/22 |
14,560 |
14,600 |
14,480 |
14,480 |
+0.77% |
500 |
2023/12/21 |
14,370 |
14,370 |
14,370 |
14,370 |
+0.00% |
100 |
2023/12/20 |
14,630 |
14,630 |
14,370 |
14,370 |
-0.28% |
200 |
2023/12/18 |
14,400 |
14,410 |
14,400 |
14,410 |
+0.07% |
200 |
2023/12/15 |
14,400 |
14,400 |
14,400 |
14,400 |
-0.21% |
100 |
2023/12/14 |
14,430 |
14,430 |
14,430 |
14,430 |
+0.14% |
100 |
2023/12/13 |
14,300 |
14,410 |
14,300 |
14,410 |
+0.77% |
400 |
2023/12/5 |
14,400 |
14,400 |
14,210 |
14,300 |
-0.69% |
1,400 |
2023/12/4 |
14,400 |
14,400 |
14,400 |
14,400 |
+0.00% |
400 |
2023/11/30 |
14,400 |
14,400 |
14,400 |
14,400 |
-0.62% |
100 |
2023/11/29 |
14,490 |
14,490 |
14,490 |
14,490 |
-0.07% |
100 |
2023/11/28 |
14,500 |
14,710 |
14,500 |
14,500 |
+0.00% |
1,200 |
2023/11/27 |
14,710 |
14,710 |
14,500 |
14,500 |
-1.43% |
600 |
2023/11/24 |
14,700 |
14,710 |
14,410 |
14,710 |
+1.45% |
900 |
2023/11/22 |
14,500 |
14,500 |
14,500 |
14,500 |
+0.00% |
100 |
2023/11/21 |
14,300 |
14,500 |
14,300 |
14,500 |
+0.76% |
500 |
2023/11/20 |
14,440 |
14,440 |
14,390 |
14,390 |
+1.05% |
300 |
2023/11/16 |
14,150 |
14,330 |
14,120 |
14,240 |
+0.64% |
600 |
2023/11/15 |
14,150 |
14,160 |
14,150 |
14,150 |
+0.00% |
900 |
2023/11/14 |
14,030 |
14,190 |
14,030 |
14,150 |
+0.93% |
800 |
2023/11/13 |
14,200 |
14,200 |
14,020 |
14,020 |
-1.48% |
200 |
2023/11/10 |
14,310 |
14,310 |
14,230 |
14,230 |
-0.56% |
200 |
2023/11/7 |
14,310 |
14,310 |
14,310 |
14,310 |
+0.00% |
100 |
2023/11/6 |
14,380 |
14,380 |
14,230 |
14,310 |
-0.49% |
1,100 |
2023/11/2 |
14,380 |
14,380 |
14,380 |
14,380 |
+1.99% |
100 |
2023/10/31 |
14,100 |
14,100 |
14,100 |
14,100 |
+0.00% |
500 |
2023/10/30 |
14,100 |
14,100 |
14,100 |
14,100 |
+0.43% |
200 |
2023/10/26 |
14,020 |
14,040 |
14,020 |
14,040 |
-0.64% |
200 |
2023/10/23 |
14,130 |
14,130 |
14,130 |
14,130 |
+0.00% |
100 |
2023/10/20 |
14,280 |
14,280 |
14,130 |
14,130 |
+1.07% |
300 |
2023/10/19 |
14,040 |
14,040 |
13,980 |
13,980 |
-0.36% |
300 |
2023/10/17 |
14,030 |
14,030 |
14,030 |
14,030 |
+0.43% |
100 |
2023/10/16 |
13,900 |
13,970 |
13,900 |
13,970 |
-0.21% |
500 |
2023/10/13 |
14,260 |
14,260 |
13,990 |
14,000 |
-2.78% |
1,400 |
2023/10/12 |
14,400 |
14,400 |
14,400 |
14,400 |
+1.12% |
100 |
2023/10/11 |
14,240 |
14,240 |
14,240 |
14,240 |
-0.35% |
100 |
2023/10/10 |
14,380 |
14,380 |
14,290 |
14,290 |
-0.56% |
200 |
2023/10/4 |
14,110 |
14,370 |
14,110 |
14,370 |
-0.28% |
300 |
2023/10/2 |
14,520 |
14,520 |
14,410 |
14,410 |
-0.76% |
300 |
2023/9/29 |
14,520 |
14,520 |
14,520 |
14,520 |
+0.00% |
100 |
2023/9/28 |
14,520 |
14,520 |
14,520 |
14,520 |
+0.00% |
100 |
2023/9/27 |
14,520 |
14,520 |
14,520 |
14,520 |
+0.69% |
200 |
2023/9/26 |
14,420 |
14,420 |
14,420 |
14,420 |
+0.00% |
100 |
2023/9/22 |
14,350 |
14,420 |
14,350 |
14,420 |
-0.55% |
300 |
2023/9/21 |
14,500 |
14,500 |
14,500 |
14,500 |
+0.00% |
100 |
2023/9/20 |
14,500 |
14,500 |
14,500 |
14,500 |
+0.00% |
200 |
2023/9/19 |
14,250 |
14,500 |
14,250 |
14,500 |
+1.40% |
300 |
2023/9/15 |
14,400 |
14,430 |
14,300 |
14,300 |
-0.56% |
300 |
2023/9/14 |
14,390 |
14,390 |
14,380 |
14,380 |
-0.42% |
200 |
2023/9/13 |
14,440 |
14,440 |
14,440 |
14,440 |
-0.35% |
100 |
2023/9/12 |
14,200 |
14,490 |
14,200 |
14,490 |
+2.26% |
1,400 |
2023/9/11 |
14,130 |
14,170 |
14,130 |
14,170 |
+0.28% |
200 |
|