日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,626 |
1,627 |
1,620 |
1,620 |
+0.06% |
400 |
2024/5/20 |
1,617 |
1,619 |
1,617 |
1,619 |
+0.12% |
500 |
2024/5/17 |
1,616 |
1,617 |
1,615 |
1,617 |
-0.37% |
900 |
2024/5/16 |
1,616 |
1,630 |
1,615 |
1,623 |
+0.37% |
800 |
2024/5/15 |
1,625 |
1,625 |
1,614 |
1,617 |
-0.55% |
1,700 |
2024/5/14 |
1,638 |
1,638 |
1,620 |
1,626 |
-0.31% |
2,900 |
2024/5/13 |
1,620 |
1,631 |
1,620 |
1,631 |
-0.49% |
2,100 |
2024/5/10 |
1,615 |
1,639 |
1,615 |
1,639 |
-0.30% |
5,100 |
2024/5/9 |
1,634 |
1,655 |
1,634 |
1,644 |
+0.74% |
3,300 |
2024/5/8 |
1,639 |
1,654 |
1,632 |
1,632 |
+0.06% |
5,000 |
2024/5/7 |
1,640 |
1,640 |
1,631 |
1,631 |
-0.55% |
1,000 |
2024/5/2 |
1,634 |
1,640 |
1,633 |
1,640 |
+0.31% |
700 |
2024/5/1 |
1,634 |
1,640 |
1,634 |
1,635 |
-0.24% |
900 |
2024/4/30 |
1,640 |
1,640 |
1,633 |
1,639 |
+0.55% |
1,700 |
2024/4/26 |
1,639 |
1,639 |
1,630 |
1,630 |
-0.37% |
3,200 |
2024/4/25 |
1,634 |
1,639 |
1,630 |
1,636 |
+0.12% |
1,700 |
2024/4/24 |
1,635 |
1,641 |
1,631 |
1,634 |
+0.43% |
800 |
2024/4/23 |
1,633 |
1,633 |
1,627 |
1,627 |
-0.49% |
900 |
2024/4/22 |
1,650 |
1,650 |
1,635 |
1,635 |
-0.49% |
1,900 |
2024/4/19 |
1,639 |
1,680 |
1,625 |
1,643 |
+0.24% |
11,000 |
2024/4/18 |
1,629 |
1,640 |
1,629 |
1,639 |
+0.61% |
900 |
2024/4/17 |
1,642 |
1,642 |
1,629 |
1,629 |
-0.79% |
2,000 |
2024/4/16 |
1,626 |
1,642 |
1,626 |
1,642 |
+0.86% |
3,400 |
2024/4/15 |
1,625 |
1,639 |
1,625 |
1,628 |
+0.00% |
2,300 |
2024/4/12 |
1,629 |
1,629 |
1,628 |
1,628 |
+0.00% |
1,500 |
2024/4/11 |
1,629 |
1,629 |
1,625 |
1,628 |
-0.06% |
1,000 |
2024/4/10 |
1,620 |
1,629 |
1,620 |
1,629 |
+0.18% |
2,600 |
2024/4/9 |
1,621 |
1,630 |
1,618 |
1,626 |
+0.49% |
3,100 |
2024/4/8 |
1,615 |
1,618 |
1,615 |
1,618 |
+0.37% |
300 |
2024/4/5 |
1,612 |
1,617 |
1,612 |
1,612 |
+0.00% |
800 |
2024/4/4 |
1,617 |
1,617 |
1,612 |
1,612 |
-0.31% |
300 |
2024/4/3 |
1,614 |
1,617 |
1,607 |
1,617 |
+0.31% |
700 |
2024/4/2 |
1,612 |
1,617 |
1,606 |
1,612 |
+0.31% |
1,600 |
2024/4/1 |
1,621 |
1,621 |
1,605 |
1,607 |
-0.92% |
3,300 |
2024/3/29 |
1,623 |
1,623 |
1,618 |
1,622 |
-0.06% |
400 |
2024/3/28 |
1,618 |
1,623 |
1,618 |
1,623 |
+0.00% |
900 |
2024/3/27 |
1,629 |
1,629 |
1,623 |
1,623 |
-0.43% |
700 |
2024/3/26 |
1,636 |
1,636 |
1,621 |
1,630 |
-0.43% |
3,200 |
2024/3/25 |
1,616 |
1,637 |
1,616 |
1,637 |
+1.43% |
3,700 |
2024/3/22 |
1,616 |
1,616 |
1,612 |
1,614 |
+0.00% |
500 |
2024/3/21 |
1,603 |
1,614 |
1,603 |
1,614 |
+0.75% |
2,300 |
2024/3/19 |
1,604 |
1,609 |
1,602 |
1,602 |
-0.19% |
1,100 |
2024/3/18 |
1,600 |
1,605 |
1,597 |
1,605 |
+0.25% |
1,500 |
2024/3/15 |
1,596 |
1,607 |
1,590 |
1,601 |
+0.31% |
1,600 |
2024/3/14 |
1,599 |
1,600 |
1,585 |
1,596 |
-0.19% |
2,000 |
2024/3/13 |
1,604 |
1,604 |
1,590 |
1,599 |
-0.19% |
5,700 |
2024/3/12 |
1,601 |
1,605 |
1,601 |
1,602 |
+0.12% |
1,200 |
2024/3/11 |
1,611 |
1,614 |
1,600 |
1,600 |
-0.31% |
3,000 |
2024/3/8 |
1,607 |
1,607 |
1,605 |
1,605 |
-0.12% |
200 |
2024/3/7 |
1,609 |
1,612 |
1,603 |
1,607 |
+0.19% |
3,900 |
2024/3/6 |
1,603 |
1,605 |
1,600 |
1,604 |
+0.00% |
2,600 |
2024/3/5 |
1,603 |
1,613 |
1,603 |
1,604 |
+0.06% |
2,700 |
2024/3/4 |
1,610 |
1,610 |
1,603 |
1,603 |
-0.19% |
1,500 |
2024/3/1 |
1,607 |
1,607 |
1,606 |
1,606 |
+0.00% |
1,800 |
2024/2/29 |
1,614 |
1,614 |
1,605 |
1,606 |
-0.43% |
1,700 |
2024/2/28 |
1,615 |
1,623 |
1,610 |
1,613 |
+0.37% |
2,900 |
2024/2/27 |
1,610 |
1,615 |
1,606 |
1,607 |
-0.50% |
3,400 |
2024/2/26 |
1,613 |
1,615 |
1,610 |
1,615 |
+0.31% |
1,900 |
2024/2/22 |
1,604 |
1,611 |
1,604 |
1,610 |
+0.44% |
1,500 |
2024/2/21 |
1,610 |
1,610 |
1,603 |
1,603 |
-0.43% |
2,700 |
2024/2/20 |
1,606 |
1,611 |
1,602 |
1,610 |
+0.25% |
2,200 |
2024/2/19 |
1,605 |
1,611 |
1,602 |
1,606 |
+0.00% |
3,300 |
2024/2/16 |
1,607 |
1,611 |
1,606 |
1,606 |
-0.06% |
3,300 |
2024/2/15 |
1,606 |
1,613 |
1,606 |
1,607 |
-0.19% |
1,000 |
2024/2/14 |
1,612 |
1,614 |
1,606 |
1,610 |
-0.49% |
1,500 |
2024/2/13 |
1,615 |
1,623 |
1,610 |
1,618 |
+0.37% |
5,600 |
2024/2/9 |
1,623 |
1,623 |
1,611 |
1,612 |
-0.62% |
3,000 |
2024/2/8 |
1,627 |
1,632 |
1,622 |
1,622 |
-0.37% |
2,700 |
2024/2/7 |
1,627 |
1,634 |
1,626 |
1,628 |
-0.61% |
900 |
2024/2/6 |
1,630 |
1,639 |
1,621 |
1,638 |
+0.18% |
2,600 |
2024/2/5 |
1,622 |
1,635 |
1,622 |
1,635 |
+1.05% |
3,400 |
2024/2/2 |
1,620 |
1,620 |
1,608 |
1,618 |
-0.19% |
2,400 |
2024/2/1 |
1,630 |
1,635 |
1,620 |
1,621 |
-1.16% |
3,700 |
2024/1/31 |
1,622 |
1,680 |
1,615 |
1,640 |
+1.17% |
22,300 |
2024/1/30 |
1,617 |
1,649 |
1,617 |
1,621 |
+0.50% |
25,800 |
2024/1/29 |
1,611 |
1,613 |
1,610 |
1,613 |
+0.12% |
1,700 |
2024/1/26 |
1,614 |
1,614 |
1,607 |
1,611 |
-0.19% |
2,500 |
2024/1/25 |
1,608 |
1,614 |
1,606 |
1,614 |
+0.25% |
2,700 |
2024/1/24 |
1,612 |
1,619 |
1,610 |
1,610 |
-0.25% |
2,300 |
2024/1/23 |
1,617 |
1,617 |
1,612 |
1,614 |
-0.19% |
1,400 |
2024/1/22 |
1,606 |
1,617 |
1,606 |
1,617 |
+0.68% |
6,300 |
2024/1/19 |
1,612 |
1,619 |
1,604 |
1,606 |
-0.25% |
5,500 |
2024/1/18 |
1,624 |
1,624 |
1,610 |
1,610 |
-0.43% |
3,700 |
2024/1/17 |
1,615 |
1,623 |
1,614 |
1,617 |
-0.06% |
1,800 |
2024/1/16 |
1,617 |
1,618 |
1,611 |
1,618 |
+0.12% |
1,100 |
2024/1/15 |
1,610 |
1,617 |
1,606 |
1,616 |
-0.06% |
3,700 |
2024/1/12 |
1,617 |
1,617 |
1,611 |
1,617 |
+0.06% |
400 |
2024/1/11 |
1,612 |
1,618 |
1,609 |
1,616 |
-0.12% |
1,600 |
2024/1/10 |
1,613 |
1,623 |
1,613 |
1,618 |
+0.00% |
1,500 |
2024/1/9 |
1,627 |
1,627 |
1,616 |
1,618 |
+0.37% |
1,100 |
2024/1/5 |
1,610 |
1,620 |
1,609 |
1,612 |
+0.12% |
800 |
2024/1/4 |
1,611 |
1,611 |
1,605 |
1,610 |
+0.44% |
2,900 |
2023/12/29 |
1,587 |
1,603 |
1,580 |
1,603 |
+1.01% |
4,300 |
2023/12/28 |
1,592 |
1,592 |
1,583 |
1,587 |
-0.50% |
3,900 |
2023/12/27 |
1,596 |
1,599 |
1,592 |
1,595 |
-0.31% |
9,500 |
2023/12/26 |
1,595 |
1,600 |
1,592 |
1,600 |
+0.25% |
8,600 |
2023/12/25 |
1,603 |
1,609 |
1,596 |
1,596 |
-0.44% |
7,500 |
2023/12/22 |
1,604 |
1,609 |
1,601 |
1,603 |
+0.19% |
2,800 |
2023/12/21 |
1,603 |
1,605 |
1,599 |
1,600 |
-0.44% |
2,900 |
2023/12/20 |
1,600 |
1,608 |
1,600 |
1,607 |
+0.31% |
3,200 |
2023/12/19 |
1,604 |
1,605 |
1,600 |
1,602 |
-0.50% |
2,400 |
2023/12/18 |
1,616 |
1,616 |
1,599 |
1,610 |
+0.25% |
4,900 |
2023/12/15 |
1,611 |
1,611 |
1,600 |
1,606 |
-0.31% |
33,100 |
2023/12/14 |
1,615 |
1,615 |
1,609 |
1,611 |
+0.06% |
600 |
2023/12/13 |
1,610 |
1,621 |
1,605 |
1,610 |
-0.12% |
7,100 |
2023/12/12 |
1,606 |
1,621 |
1,605 |
1,612 |
+0.31% |
6,300 |
2023/12/11 |
1,627 |
1,627 |
1,606 |
1,607 |
+0.06% |
3,300 |
2023/12/8 |
1,607 |
1,612 |
1,605 |
1,606 |
-0.99% |
6,800 |
2023/12/7 |
1,611 |
1,622 |
1,606 |
1,622 |
+0.43% |
2,500 |
2023/12/6 |
1,620 |
1,628 |
1,610 |
1,615 |
-0.37% |
6,400 |
2023/12/5 |
1,624 |
1,630 |
1,621 |
1,621 |
-0.12% |
2,400 |
2023/12/4 |
1,665 |
1,665 |
1,620 |
1,623 |
-1.64% |
5,800 |
2023/12/1 |
1,623 |
1,686 |
1,620 |
1,650 |
+1.79% |
13,100 |
2023/11/30 |
1,617 |
1,622 |
1,616 |
1,621 |
-0.18% |
600 |
2023/11/29 |
1,615 |
1,624 |
1,615 |
1,624 |
+0.74% |
1,800 |
2023/11/28 |
1,619 |
1,620 |
1,609 |
1,612 |
-0.31% |
2,100 |
2023/11/27 |
1,637 |
1,637 |
1,617 |
1,617 |
-0.12% |
5,400 |
2023/11/24 |
1,620 |
1,620 |
1,601 |
1,619 |
+0.94% |
8,700 |
2023/11/22 |
1,604 |
1,609 |
1,604 |
1,604 |
+0.00% |
1,200 |
2023/11/21 |
1,603 |
1,608 |
1,603 |
1,604 |
-0.06% |
1,400 |
2023/11/20 |
1,604 |
1,610 |
1,604 |
1,605 |
-0.31% |
1,300 |
2023/11/17 |
1,604 |
1,610 |
1,604 |
1,610 |
+0.37% |
2,200 |
2023/11/16 |
1,606 |
1,611 |
1,604 |
1,604 |
-0.12% |
1,900 |
|