日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,452 |
1,452 |
1,416 |
1,444 |
+1.55% |
3,600 |
2024/5/20 |
1,425 |
1,459 |
1,417 |
1,422 |
+1.14% |
5,200 |
2024/5/17 |
1,425 |
1,429 |
1,405 |
1,406 |
-1.47% |
1,800 |
2024/5/16 |
1,454 |
1,454 |
1,410 |
1,427 |
-2.46% |
2,500 |
2024/5/15 |
1,463 |
1,477 |
1,463 |
1,463 |
+0.00% |
3,400 |
2024/5/14 |
1,484 |
1,490 |
1,461 |
1,463 |
-1.94% |
5,200 |
2024/5/13 |
1,480 |
1,492 |
1,420 |
1,492 |
-4.36% |
9,600 |
2024/5/10 |
1,521 |
1,560 |
1,521 |
1,560 |
+2.36% |
7,700 |
2024/5/9 |
1,600 |
1,600 |
1,503 |
1,524 |
-4.75% |
5,400 |
2024/5/8 |
1,601 |
1,612 |
1,590 |
1,600 |
-4.13% |
7,900 |
2024/5/7 |
1,669 |
1,670 |
1,627 |
1,669 |
+2.20% |
5,300 |
2024/5/2 |
1,600 |
1,650 |
1,578 |
1,633 |
+2.06% |
7,900 |
2024/5/1 |
1,567 |
1,600 |
1,567 |
1,600 |
+2.11% |
5,500 |
2024/4/30 |
1,527 |
1,567 |
1,521 |
1,567 |
+3.09% |
6,400 |
2024/4/26 |
1,600 |
1,618 |
1,485 |
1,520 |
+3.40% |
33,000 |
2024/4/25 |
1,475 |
1,480 |
1,448 |
1,470 |
+0.27% |
2,600 |
2024/4/24 |
1,449 |
1,477 |
1,440 |
1,466 |
+2.16% |
3,700 |
2024/4/23 |
1,418 |
1,435 |
1,418 |
1,435 |
+1.20% |
1,400 |
2024/4/22 |
1,420 |
1,420 |
1,367 |
1,418 |
-0.14% |
1,700 |
2024/4/19 |
1,424 |
1,432 |
1,361 |
1,420 |
-0.70% |
5,000 |
2024/4/18 |
1,432 |
1,465 |
1,426 |
1,430 |
-1.04% |
4,800 |
2024/4/17 |
1,462 |
1,474 |
1,426 |
1,445 |
-1.63% |
1,700 |
2024/4/16 |
1,472 |
1,472 |
1,420 |
1,469 |
+0.75% |
5,000 |
2024/4/15 |
1,444 |
1,488 |
1,444 |
1,458 |
+0.97% |
6,200 |
2024/4/12 |
1,455 |
1,475 |
1,444 |
1,444 |
+0.56% |
7,200 |
2024/4/11 |
1,401 |
1,436 |
1,401 |
1,436 |
+1.27% |
5,500 |
2024/4/10 |
1,399 |
1,424 |
1,398 |
1,418 |
+1.58% |
3,600 |
2024/4/9 |
1,393 |
1,400 |
1,383 |
1,396 |
-0.29% |
2,600 |
2024/4/8 |
1,382 |
1,400 |
1,382 |
1,400 |
+1.30% |
800 |
2024/4/5 |
1,420 |
1,420 |
1,382 |
1,382 |
-2.68% |
3,000 |
2024/4/4 |
1,408 |
1,430 |
1,408 |
1,420 |
+0.85% |
1,400 |
2024/4/3 |
1,391 |
1,408 |
1,385 |
1,408 |
+1.22% |
3,200 |
2024/4/2 |
1,400 |
1,417 |
1,381 |
1,391 |
-1.42% |
3,900 |
2024/4/1 |
1,413 |
1,442 |
1,403 |
1,411 |
-6.74% |
15,700 |
2024/3/29 |
1,482 |
1,519 |
1,450 |
1,513 |
+3.28% |
5,900 |
2024/3/28 |
1,393 |
1,532 |
1,393 |
1,465 |
+4.42% |
8,200 |
2024/3/27 |
1,400 |
1,407 |
1,390 |
1,403 |
+0.21% |
2,200 |
2024/3/26 |
1,403 |
1,403 |
1,389 |
1,400 |
+0.07% |
4,800 |
2024/3/25 |
1,400 |
1,400 |
1,380 |
1,399 |
+0.65% |
2,800 |
2024/3/22 |
1,417 |
1,426 |
1,376 |
1,390 |
-3.47% |
3,600 |
2024/3/21 |
1,433 |
1,440 |
1,415 |
1,440 |
+2.35% |
6,000 |
2024/3/19 |
1,399 |
1,434 |
1,390 |
1,407 |
+0.57% |
5,800 |
2024/3/18 |
1,395 |
1,400 |
1,337 |
1,399 |
+0.72% |
4,500 |
2024/3/15 |
1,390 |
1,390 |
1,363 |
1,389 |
-0.07% |
2,400 |
2024/3/14 |
1,390 |
1,390 |
1,389 |
1,390 |
+0.00% |
2,100 |
2024/3/13 |
1,399 |
1,399 |
1,349 |
1,390 |
-0.36% |
10,300 |
2024/3/12 |
1,379 |
1,395 |
1,335 |
1,395 |
+1.09% |
3,500 |
2024/3/11 |
1,371 |
1,385 |
1,340 |
1,380 |
+0.66% |
2,900 |
2024/3/8 |
1,391 |
1,391 |
1,370 |
1,371 |
-1.51% |
1,100 |
2024/3/7 |
1,380 |
1,395 |
1,344 |
1,392 |
+0.87% |
3,200 |
2024/3/6 |
1,394 |
1,394 |
1,380 |
1,380 |
+0.36% |
2,200 |
2024/3/5 |
1,400 |
1,400 |
1,320 |
1,375 |
-3.17% |
12,700 |
2024/3/4 |
1,406 |
1,420 |
1,403 |
1,420 |
+2.16% |
2,600 |
2024/3/1 |
1,420 |
1,420 |
1,375 |
1,390 |
-0.79% |
3,300 |
2024/2/29 |
1,380 |
1,401 |
1,380 |
1,401 |
+1.52% |
4,900 |
2024/2/28 |
1,375 |
1,389 |
1,357 |
1,380 |
+0.36% |
3,900 |
2024/2/27 |
1,380 |
1,389 |
1,355 |
1,375 |
+0.00% |
5,600 |
2024/2/26 |
1,342 |
1,375 |
1,340 |
1,375 |
+2.77% |
13,200 |
2024/2/22 |
1,315 |
1,339 |
1,311 |
1,338 |
+1.75% |
1,000 |
2024/2/21 |
1,304 |
1,340 |
1,304 |
1,315 |
+0.31% |
3,000 |
2024/2/20 |
1,297 |
1,311 |
1,297 |
1,311 |
+1.08% |
4,500 |
2024/2/19 |
1,265 |
1,299 |
1,265 |
1,297 |
+3.43% |
3,900 |
2024/2/16 |
1,235 |
1,267 |
1,230 |
1,254 |
+2.03% |
4,300 |
2024/2/15 |
1,248 |
1,248 |
1,229 |
1,229 |
+0.16% |
4,300 |
2024/2/14 |
1,255 |
1,255 |
1,210 |
1,227 |
-2.15% |
10,800 |
2024/2/13 |
1,265 |
1,279 |
1,240 |
1,254 |
-6.49% |
25,200 |
2024/2/9 |
1,390 |
1,390 |
1,340 |
1,341 |
-3.46% |
14,300 |
2024/2/8 |
1,367 |
1,389 |
1,358 |
1,389 |
+2.13% |
7,600 |
2024/2/7 |
1,343 |
1,360 |
1,335 |
1,360 |
+1.57% |
4,700 |
2024/2/6 |
1,346 |
1,366 |
1,337 |
1,339 |
-0.81% |
6,300 |
2024/2/5 |
1,362 |
1,380 |
1,347 |
1,350 |
-1.60% |
7,700 |
2024/2/2 |
1,365 |
1,384 |
1,341 |
1,372 |
+0.22% |
5,700 |
2024/2/1 |
1,304 |
1,387 |
1,304 |
1,369 |
+4.11% |
10,800 |
2024/1/31 |
1,303 |
1,320 |
1,303 |
1,315 |
+0.61% |
1,000 |
2024/1/30 |
1,301 |
1,310 |
1,301 |
1,307 |
+1.79% |
1,500 |
2024/1/29 |
1,290 |
1,304 |
1,275 |
1,284 |
-0.47% |
4,500 |
2024/1/26 |
1,307 |
1,330 |
1,290 |
1,290 |
-1.30% |
8,500 |
2024/1/25 |
1,284 |
1,307 |
1,283 |
1,307 |
+1.24% |
2,300 |
2024/1/24 |
1,273 |
1,291 |
1,270 |
1,291 |
-0.31% |
5,200 |
2024/1/23 |
1,294 |
1,300 |
1,275 |
1,295 |
+0.08% |
2,800 |
2024/1/22 |
1,303 |
1,307 |
1,254 |
1,294 |
-0.69% |
7,100 |
2024/1/19 |
1,308 |
1,320 |
1,300 |
1,303 |
-0.31% |
5,400 |
2024/1/18 |
1,300 |
1,307 |
1,296 |
1,307 |
+0.85% |
4,400 |
2024/1/17 |
1,290 |
1,300 |
1,290 |
1,296 |
+0.47% |
5,800 |
2024/1/16 |
1,289 |
1,293 |
1,285 |
1,290 |
+1.02% |
2,200 |
2024/1/15 |
1,272 |
1,293 |
1,272 |
1,277 |
+0.39% |
3,400 |
2024/1/12 |
1,290 |
1,302 |
1,264 |
1,272 |
-1.01% |
4,300 |
2024/1/11 |
1,290 |
1,309 |
1,281 |
1,285 |
+0.39% |
5,300 |
2024/1/10 |
1,280 |
1,293 |
1,280 |
1,280 |
+0.00% |
2,400 |
2024/1/9 |
1,301 |
1,327 |
1,257 |
1,280 |
-1.46% |
4,200 |
2024/1/5 |
1,275 |
1,368 |
1,275 |
1,299 |
+2.69% |
14,500 |
2024/1/4 |
1,268 |
1,280 |
1,250 |
1,265 |
+3.01% |
9,900 |
2023/12/29 |
1,250 |
1,250 |
1,214 |
1,228 |
-1.76% |
1,900 |
2023/12/28 |
1,220 |
1,250 |
1,220 |
1,250 |
+2.71% |
3,800 |
2023/12/27 |
1,245 |
1,245 |
1,217 |
1,217 |
-2.25% |
2,100 |
2023/12/26 |
1,235 |
1,250 |
1,235 |
1,245 |
+0.81% |
5,400 |
2023/12/25 |
1,195 |
1,235 |
1,195 |
1,235 |
+3.61% |
5,200 |
2023/12/22 |
1,175 |
1,192 |
1,175 |
1,192 |
+1.45% |
600 |
2023/12/21 |
1,190 |
1,190 |
1,170 |
1,175 |
-0.42% |
1,100 |
2023/12/20 |
1,171 |
1,180 |
1,163 |
1,180 |
+0.77% |
2,100 |
2023/12/19 |
1,178 |
1,190 |
1,170 |
1,171 |
-1.60% |
2,200 |
2023/12/18 |
1,240 |
1,240 |
1,189 |
1,190 |
-4.42% |
3,000 |
2023/12/15 |
1,245 |
1,245 |
1,245 |
1,245 |
+0.00% |
16,100 |
2023/12/14 |
1,249 |
1,249 |
1,233 |
1,245 |
+1.14% |
2,800 |
2023/12/13 |
1,195 |
1,235 |
1,195 |
1,231 |
+3.01% |
3,400 |
2023/12/12 |
1,195 |
1,225 |
1,195 |
1,195 |
+0.00% |
15,900 |
2023/12/11 |
1,163 |
1,195 |
1,150 |
1,195 |
+3.91% |
5,500 |
2023/12/8 |
1,143 |
1,162 |
1,141 |
1,150 |
+0.61% |
3,500 |
2023/12/7 |
1,141 |
1,156 |
1,126 |
1,143 |
+0.18% |
3,700 |
2023/12/6 |
1,127 |
1,150 |
1,120 |
1,141 |
+1.24% |
4,500 |
2023/12/5 |
1,146 |
1,173 |
1,116 |
1,127 |
-1.66% |
4,500 |
2023/12/4 |
1,163 |
1,170 |
1,146 |
1,146 |
-0.78% |
4,500 |
2023/12/1 |
1,131 |
1,158 |
1,128 |
1,155 |
+2.58% |
4,100 |
2023/11/30 |
1,124 |
1,135 |
1,124 |
1,126 |
+0.00% |
4,400 |
2023/11/29 |
1,123 |
1,135 |
1,123 |
1,126 |
-0.53% |
1,200 |
2023/11/28 |
1,146 |
1,146 |
1,132 |
1,132 |
-0.44% |
3,000 |
2023/11/27 |
1,155 |
1,157 |
1,127 |
1,137 |
+0.89% |
3,100 |
2023/11/24 |
1,153 |
1,153 |
1,122 |
1,127 |
-0.09% |
900 |
2023/11/22 |
1,140 |
1,155 |
1,124 |
1,128 |
-1.31% |
11,000 |
2023/11/21 |
1,186 |
1,186 |
1,143 |
1,143 |
-3.05% |
2,000 |
2023/11/20 |
1,170 |
1,185 |
1,155 |
1,179 |
+0.77% |
1,100 |
2023/11/17 |
1,140 |
1,179 |
1,135 |
1,170 |
+2.45% |
6,800 |
2023/11/16 |
1,148 |
1,150 |
1,125 |
1,142 |
+0.26% |
5,400 |
|