日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,594 |
1,594 |
1,580 |
1,591 |
+0.19% |
1,200 |
2024/5/20 |
1,569 |
1,588 |
1,569 |
1,588 |
+0.19% |
1,400 |
2024/5/17 |
1,572 |
1,618 |
1,572 |
1,585 |
+0.25% |
1,000 |
2024/5/16 |
1,581 |
1,581 |
1,578 |
1,581 |
+0.19% |
1,000 |
2024/5/15 |
1,565 |
1,592 |
1,565 |
1,578 |
+0.83% |
1,300 |
2024/5/14 |
1,540 |
1,565 |
1,538 |
1,565 |
-0.95% |
3,800 |
2024/5/13 |
1,689 |
1,716 |
1,500 |
1,580 |
-6.06% |
9,200 |
2024/5/10 |
1,715 |
1,715 |
1,682 |
1,682 |
-1.92% |
800 |
2024/5/9 |
1,715 |
1,715 |
1,692 |
1,715 |
+0.06% |
1,400 |
2024/5/8 |
1,696 |
1,714 |
1,695 |
1,714 |
+1.48% |
2,400 |
2024/5/7 |
1,686 |
1,719 |
1,666 |
1,689 |
+0.18% |
5,100 |
2024/5/2 |
1,697 |
1,699 |
1,665 |
1,686 |
-0.71% |
2,500 |
2024/5/1 |
1,675 |
1,699 |
1,675 |
1,698 |
+1.37% |
3,500 |
2024/4/30 |
1,696 |
1,710 |
1,674 |
1,675 |
-2.28% |
1,300 |
2024/4/26 |
1,700 |
1,714 |
1,653 |
1,714 |
+0.76% |
1,100 |
2024/4/25 |
1,710 |
1,710 |
1,701 |
1,701 |
-0.53% |
200 |
2024/4/24 |
1,700 |
1,716 |
1,683 |
1,710 |
-0.12% |
800 |
2024/4/23 |
1,712 |
1,712 |
1,712 |
1,712 |
+0.00% |
100 |
2024/4/22 |
1,690 |
1,712 |
1,690 |
1,712 |
+1.30% |
600 |
2024/4/19 |
1,695 |
1,699 |
1,652 |
1,690 |
-1.34% |
3,200 |
2024/4/18 |
1,683 |
1,713 |
1,682 |
1,713 |
+0.76% |
1,700 |
2024/4/17 |
1,735 |
1,735 |
1,700 |
1,700 |
-2.19% |
2,200 |
2024/4/16 |
1,735 |
1,738 |
1,715 |
1,738 |
+1.34% |
2,900 |
2024/4/15 |
1,685 |
1,722 |
1,685 |
1,715 |
+1.78% |
5,500 |
2024/4/12 |
1,685 |
1,689 |
1,671 |
1,685 |
+0.00% |
700 |
2024/4/11 |
1,674 |
1,685 |
1,674 |
1,685 |
+1.08% |
700 |
2024/4/9 |
1,690 |
1,690 |
1,667 |
1,667 |
+0.18% |
1,000 |
2024/4/8 |
1,684 |
1,684 |
1,664 |
1,664 |
+0.24% |
200 |
2024/4/5 |
1,672 |
1,684 |
1,660 |
1,660 |
-0.90% |
600 |
2024/4/4 |
1,675 |
1,675 |
1,675 |
1,675 |
+0.30% |
600 |
2024/4/3 |
1,667 |
1,670 |
1,667 |
1,670 |
-0.83% |
400 |
2024/4/2 |
1,662 |
1,684 |
1,662 |
1,684 |
+0.72% |
1,200 |
2024/4/1 |
1,637 |
1,678 |
1,637 |
1,672 |
+2.58% |
2,100 |
2024/3/29 |
1,658 |
1,660 |
1,630 |
1,630 |
-1.69% |
2,400 |
2024/3/28 |
1,634 |
1,698 |
1,634 |
1,658 |
-0.96% |
600 |
2024/3/27 |
1,698 |
1,698 |
1,674 |
1,674 |
-1.41% |
1,800 |
2024/3/26 |
1,699 |
1,699 |
1,685 |
1,698 |
+1.07% |
600 |
2024/3/25 |
1,695 |
1,700 |
1,680 |
1,680 |
+0.00% |
2,400 |
2024/3/22 |
1,688 |
1,690 |
1,680 |
1,680 |
+0.66% |
1,200 |
2024/3/21 |
1,685 |
1,685 |
1,669 |
1,669 |
-0.06% |
1,100 |
2024/3/19 |
1,620 |
1,670 |
1,616 |
1,670 |
+3.41% |
5,800 |
2024/3/18 |
1,638 |
1,645 |
1,615 |
1,615 |
-0.92% |
800 |
2024/3/15 |
1,630 |
1,630 |
1,630 |
1,630 |
+0.00% |
500 |
2024/3/14 |
1,612 |
1,630 |
1,612 |
1,630 |
+1.12% |
400 |
2024/3/13 |
1,638 |
1,638 |
1,612 |
1,612 |
+0.69% |
700 |
2024/3/12 |
1,616 |
1,616 |
1,601 |
1,601 |
-0.99% |
600 |
2024/3/11 |
1,625 |
1,626 |
1,600 |
1,617 |
-0.61% |
2,100 |
2024/3/8 |
1,639 |
1,639 |
1,627 |
1,627 |
+0.00% |
2,100 |
2024/3/7 |
1,627 |
1,630 |
1,627 |
1,627 |
+0.12% |
1,800 |
2024/3/6 |
1,640 |
1,640 |
1,625 |
1,625 |
-0.91% |
1,000 |
2024/3/5 |
1,640 |
1,640 |
1,640 |
1,640 |
+0.00% |
300 |
2024/3/4 |
1,646 |
1,646 |
1,640 |
1,640 |
+0.12% |
800 |
2024/3/1 |
1,675 |
1,675 |
1,638 |
1,638 |
-0.91% |
2,400 |
2024/2/29 |
1,675 |
1,675 |
1,652 |
1,653 |
-0.90% |
2,000 |
2024/2/28 |
1,650 |
1,669 |
1,635 |
1,668 |
+1.09% |
1,900 |
2024/2/27 |
1,635 |
1,650 |
1,635 |
1,650 |
+1.23% |
600 |
2024/2/26 |
1,625 |
1,630 |
1,620 |
1,630 |
+1.88% |
3,700 |
2024/2/22 |
1,610 |
1,610 |
1,600 |
1,600 |
-0.44% |
1,000 |
2024/2/21 |
1,604 |
1,624 |
1,604 |
1,607 |
-0.50% |
400 |
2024/2/20 |
1,615 |
1,625 |
1,615 |
1,615 |
+0.00% |
2,000 |
2024/2/19 |
1,592 |
1,616 |
1,592 |
1,615 |
+1.44% |
3,200 |
2024/2/16 |
1,587 |
1,604 |
1,565 |
1,592 |
+2.58% |
2,800 |
2024/2/15 |
1,568 |
1,571 |
1,551 |
1,552 |
+0.32% |
3,600 |
2024/2/14 |
1,698 |
1,698 |
1,547 |
1,547 |
-7.42% |
17,400 |
2024/2/13 |
1,669 |
1,702 |
1,594 |
1,671 |
-1.71% |
18,300 |
2024/2/9 |
1,652 |
1,702 |
1,612 |
1,700 |
+2.84% |
15,000 |
2024/2/8 |
1,624 |
1,653 |
1,571 |
1,653 |
+2.99% |
18,000 |
2024/2/7 |
1,600 |
1,605 |
1,570 |
1,605 |
+1.26% |
4,500 |
2024/2/6 |
1,581 |
1,605 |
1,550 |
1,585 |
-0.63% |
16,000 |
2024/2/5 |
1,620 |
1,620 |
1,568 |
1,595 |
+2.05% |
18,400 |
2024/2/2 |
1,565 |
1,575 |
1,555 |
1,563 |
-0.13% |
2,700 |
2024/2/1 |
1,565 |
1,565 |
1,557 |
1,565 |
+0.32% |
1,000 |
2024/1/31 |
1,545 |
1,560 |
1,545 |
1,560 |
+0.97% |
1,900 |
2024/1/30 |
1,547 |
1,563 |
1,544 |
1,545 |
-1.21% |
1,600 |
2024/1/29 |
1,559 |
1,567 |
1,552 |
1,564 |
+0.32% |
3,300 |
2024/1/26 |
1,550 |
1,559 |
1,546 |
1,559 |
+0.58% |
800 |
2024/1/25 |
1,559 |
1,559 |
1,546 |
1,550 |
-0.45% |
1,800 |
2024/1/24 |
1,552 |
1,563 |
1,545 |
1,557 |
+0.32% |
1,400 |
2024/1/23 |
1,557 |
1,581 |
1,547 |
1,552 |
-0.32% |
3,700 |
2024/1/22 |
1,535 |
1,557 |
1,535 |
1,557 |
+0.78% |
3,300 |
2024/1/19 |
1,544 |
1,569 |
1,544 |
1,545 |
+0.52% |
5,500 |
2024/1/18 |
1,546 |
1,557 |
1,530 |
1,537 |
-0.19% |
3,700 |
2024/1/17 |
1,542 |
1,542 |
1,538 |
1,540 |
-0.13% |
2,600 |
2024/1/16 |
1,538 |
1,549 |
1,538 |
1,542 |
+0.39% |
2,800 |
2024/1/15 |
1,521 |
1,536 |
1,521 |
1,536 |
+0.99% |
1,800 |
2024/1/12 |
1,526 |
1,533 |
1,507 |
1,521 |
-0.33% |
4,600 |
2024/1/11 |
1,539 |
1,542 |
1,526 |
1,526 |
-0.84% |
1,600 |
2024/1/10 |
1,530 |
1,539 |
1,530 |
1,539 |
+0.59% |
200 |
2024/1/9 |
1,535 |
1,549 |
1,530 |
1,530 |
-0.07% |
3,800 |
2024/1/5 |
1,535 |
1,544 |
1,521 |
1,531 |
-0.26% |
4,100 |
2024/1/4 |
1,540 |
1,540 |
1,528 |
1,535 |
+2.13% |
3,700 |
2023/12/29 |
1,500 |
1,503 |
1,500 |
1,503 |
-0.46% |
700 |
2023/12/28 |
1,504 |
1,510 |
1,504 |
1,510 |
+1.00% |
600 |
2023/12/27 |
1,512 |
1,519 |
1,485 |
1,495 |
-0.60% |
2,000 |
2023/12/26 |
1,516 |
1,516 |
1,489 |
1,504 |
-0.79% |
1,100 |
2023/12/25 |
1,530 |
1,531 |
1,514 |
1,516 |
-0.92% |
1,800 |
2023/12/22 |
1,540 |
1,540 |
1,510 |
1,530 |
-0.65% |
3,300 |
2023/12/21 |
1,539 |
1,544 |
1,537 |
1,540 |
-0.26% |
1,000 |
2023/12/20 |
1,514 |
1,544 |
1,510 |
1,544 |
+0.59% |
6,400 |
2023/12/19 |
1,529 |
1,535 |
1,529 |
1,535 |
+0.39% |
800 |
2023/12/18 |
1,547 |
1,547 |
1,525 |
1,529 |
+0.99% |
2,900 |
2023/12/15 |
1,514 |
1,521 |
1,514 |
1,514 |
+0.07% |
1,300 |
2023/12/14 |
1,511 |
1,515 |
1,511 |
1,513 |
-1.11% |
900 |
2023/12/13 |
1,537 |
1,546 |
1,530 |
1,530 |
-0.58% |
1,100 |
2023/12/12 |
1,516 |
1,539 |
1,516 |
1,539 |
+1.52% |
300 |
2023/12/11 |
1,507 |
1,517 |
1,507 |
1,516 |
+0.66% |
300 |
2023/12/8 |
1,525 |
1,525 |
1,506 |
1,506 |
-1.25% |
700 |
2023/12/7 |
1,527 |
1,527 |
1,525 |
1,525 |
-0.13% |
1,400 |
2023/12/6 |
1,532 |
1,550 |
1,527 |
1,527 |
-0.33% |
1,100 |
2023/12/5 |
1,531 |
1,532 |
1,531 |
1,532 |
+0.07% |
700 |
2023/12/4 |
1,530 |
1,539 |
1,530 |
1,531 |
-0.52% |
600 |
2023/12/1 |
1,523 |
1,555 |
1,523 |
1,539 |
+1.12% |
2,300 |
2023/11/30 |
1,539 |
1,546 |
1,522 |
1,522 |
+0.66% |
8,100 |
2023/11/29 |
1,511 |
1,543 |
1,511 |
1,512 |
+0.07% |
1,100 |
2023/11/28 |
1,511 |
1,511 |
1,511 |
1,511 |
+0.00% |
100 |
2023/11/27 |
1,510 |
1,544 |
1,510 |
1,511 |
+0.07% |
1,700 |
2023/11/24 |
1,530 |
1,530 |
1,503 |
1,510 |
-1.31% |
1,100 |
2023/11/22 |
1,507 |
1,530 |
1,507 |
1,530 |
+1.59% |
600 |
2023/11/21 |
1,518 |
1,518 |
1,504 |
1,506 |
-0.79% |
1,200 |
2023/11/20 |
1,496 |
1,569 |
1,496 |
1,518 |
+2.29% |
4,300 |
2023/11/17 |
1,469 |
1,485 |
1,469 |
1,484 |
+1.02% |
600 |
2023/11/16 |
1,462 |
1,469 |
1,462 |
1,469 |
+0.48% |
500 |
2023/11/15 |
1,455 |
1,468 |
1,455 |
1,462 |
+0.55% |
1,300 |
|