日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,509 |
1,509 |
1,497 |
1,506 |
-0.20% |
1,300 |
2024/5/20 |
1,510 |
1,513 |
1,500 |
1,509 |
-0.20% |
2,900 |
2024/5/17 |
1,513 |
1,513 |
1,500 |
1,512 |
-0.26% |
2,100 |
2024/5/16 |
1,524 |
1,524 |
1,500 |
1,516 |
+0.40% |
4,600 |
2024/5/15 |
1,483 |
1,525 |
1,483 |
1,510 |
+0.87% |
3,200 |
2024/5/14 |
1,494 |
1,510 |
1,494 |
1,497 |
+0.27% |
2,100 |
2024/5/13 |
1,493 |
1,495 |
1,481 |
1,493 |
+0.07% |
1,700 |
2024/5/10 |
1,486 |
1,492 |
1,486 |
1,492 |
+0.07% |
1,000 |
2024/5/9 |
1,491 |
1,500 |
1,490 |
1,491 |
-0.13% |
1,100 |
2024/5/8 |
1,500 |
1,500 |
1,492 |
1,493 |
+0.07% |
1,300 |
2024/5/7 |
1,495 |
1,497 |
1,492 |
1,492 |
-0.20% |
2,500 |
2024/5/2 |
1,496 |
1,497 |
1,495 |
1,495 |
-0.20% |
2,300 |
2024/5/1 |
1,496 |
1,500 |
1,496 |
1,498 |
+0.13% |
5,900 |
2024/4/30 |
1,494 |
1,499 |
1,494 |
1,496 |
+0.00% |
1,500 |
2024/4/26 |
1,501 |
1,504 |
1,496 |
1,496 |
-0.60% |
1,000 |
2024/4/25 |
1,510 |
1,510 |
1,493 |
1,505 |
+0.80% |
1,700 |
2024/4/24 |
1,501 |
1,505 |
1,493 |
1,493 |
-0.20% |
2,100 |
2024/4/23 |
1,495 |
1,505 |
1,495 |
1,496 |
+0.20% |
1,700 |
2024/4/22 |
1,515 |
1,515 |
1,483 |
1,493 |
-2.61% |
3,200 |
2024/4/19 |
1,489 |
1,555 |
1,471 |
1,533 |
+3.51% |
9,300 |
2024/4/18 |
1,500 |
1,500 |
1,481 |
1,481 |
-1.27% |
2,000 |
2024/4/17 |
1,515 |
1,515 |
1,495 |
1,500 |
-0.46% |
3,500 |
2024/4/16 |
1,513 |
1,513 |
1,507 |
1,507 |
-0.40% |
800 |
2024/4/15 |
1,512 |
1,517 |
1,507 |
1,513 |
-0.59% |
1,700 |
2024/4/12 |
1,530 |
1,531 |
1,522 |
1,522 |
-0.20% |
800 |
2024/4/11 |
1,518 |
1,534 |
1,518 |
1,525 |
+0.07% |
500 |
2024/4/10 |
1,535 |
1,535 |
1,520 |
1,524 |
-0.91% |
900 |
2024/4/9 |
1,529 |
1,538 |
1,520 |
1,538 |
+0.85% |
1,800 |
2024/4/8 |
1,515 |
1,525 |
1,515 |
1,525 |
+0.73% |
1,200 |
2024/4/5 |
1,506 |
1,540 |
1,500 |
1,514 |
-0.07% |
2,700 |
2024/4/4 |
1,495 |
1,515 |
1,494 |
1,515 |
+1.20% |
3,900 |
2024/4/3 |
1,506 |
1,506 |
1,497 |
1,497 |
-1.19% |
2,800 |
2024/4/2 |
1,518 |
1,520 |
1,515 |
1,515 |
-0.20% |
1,400 |
2024/4/1 |
1,513 |
1,520 |
1,510 |
1,518 |
+0.33% |
1,500 |
2024/3/29 |
1,525 |
1,525 |
1,513 |
1,513 |
-0.79% |
1,100 |
2024/3/28 |
1,519 |
1,536 |
1,519 |
1,525 |
-1.42% |
1,300 |
2024/3/27 |
1,546 |
1,550 |
1,542 |
1,547 |
+0.06% |
4,000 |
2024/3/26 |
1,541 |
1,550 |
1,541 |
1,546 |
+0.32% |
1,900 |
2024/3/25 |
1,537 |
1,541 |
1,537 |
1,541 |
+0.46% |
2,500 |
2024/3/22 |
1,530 |
1,539 |
1,521 |
1,534 |
+0.13% |
3,500 |
2024/3/21 |
1,540 |
1,540 |
1,527 |
1,532 |
-0.52% |
2,500 |
2024/3/19 |
1,539 |
1,540 |
1,530 |
1,540 |
+0.00% |
1,100 |
2024/3/18 |
1,542 |
1,542 |
1,539 |
1,540 |
-0.65% |
1,100 |
2024/3/15 |
1,544 |
1,551 |
1,542 |
1,550 |
+0.39% |
2,300 |
2024/3/14 |
1,550 |
1,552 |
1,542 |
1,544 |
-0.39% |
4,900 |
2024/3/13 |
1,550 |
1,550 |
1,541 |
1,550 |
-0.06% |
1,600 |
2024/3/12 |
1,559 |
1,559 |
1,533 |
1,551 |
+0.71% |
3,000 |
2024/3/11 |
1,550 |
1,587 |
1,532 |
1,540 |
+0.85% |
8,400 |
2024/3/8 |
1,522 |
1,531 |
1,522 |
1,527 |
-0.26% |
1,500 |
2024/3/7 |
1,527 |
1,538 |
1,527 |
1,531 |
+0.39% |
1,900 |
2024/3/6 |
1,532 |
1,535 |
1,525 |
1,525 |
-0.39% |
2,800 |
2024/3/5 |
1,533 |
1,533 |
1,528 |
1,531 |
-0.13% |
4,200 |
2024/3/4 |
1,515 |
1,587 |
1,507 |
1,533 |
+2.27% |
11,400 |
2024/3/1 |
1,499 |
1,505 |
1,492 |
1,499 |
-0.07% |
2,900 |
2024/2/29 |
1,505 |
1,505 |
1,481 |
1,500 |
-0.60% |
4,700 |
2024/2/28 |
1,502 |
1,509 |
1,500 |
1,509 |
+0.00% |
1,400 |
2024/2/27 |
1,504 |
1,509 |
1,501 |
1,509 |
+0.33% |
900 |
2024/2/26 |
1,501 |
1,512 |
1,501 |
1,504 |
+0.20% |
3,000 |
2024/2/22 |
1,511 |
1,512 |
1,500 |
1,501 |
+0.13% |
1,900 |
2024/2/21 |
1,494 |
1,504 |
1,494 |
1,499 |
+0.13% |
2,200 |
2024/2/20 |
1,492 |
1,518 |
1,492 |
1,497 |
+0.47% |
1,900 |
2024/2/19 |
1,506 |
1,506 |
1,490 |
1,490 |
-1.00% |
4,300 |
2024/2/16 |
1,510 |
1,533 |
1,504 |
1,505 |
+0.07% |
2,500 |
2024/2/15 |
1,528 |
1,528 |
1,504 |
1,504 |
-0.73% |
3,400 |
2024/2/14 |
1,511 |
1,533 |
1,505 |
1,515 |
-0.53% |
5,000 |
2024/2/13 |
1,500 |
1,523 |
1,498 |
1,523 |
+0.79% |
6,300 |
2024/2/9 |
1,503 |
1,519 |
1,501 |
1,511 |
+0.47% |
2,300 |
2024/2/8 |
1,507 |
1,517 |
1,504 |
1,504 |
-0.20% |
500 |
2024/2/7 |
1,510 |
1,511 |
1,507 |
1,507 |
-0.20% |
3,300 |
2024/2/6 |
1,513 |
1,520 |
1,510 |
1,510 |
-0.33% |
1,200 |
2024/2/5 |
1,520 |
1,524 |
1,515 |
1,515 |
-0.33% |
1,800 |
2024/2/2 |
1,522 |
1,522 |
1,515 |
1,520 |
-0.07% |
700 |
2024/2/1 |
1,514 |
1,521 |
1,514 |
1,521 |
+0.46% |
800 |
2024/1/31 |
1,519 |
1,522 |
1,513 |
1,514 |
-0.26% |
900 |
2024/1/30 |
1,518 |
1,518 |
1,518 |
1,518 |
-0.39% |
400 |
2024/1/29 |
1,527 |
1,527 |
1,518 |
1,524 |
+1.53% |
4,500 |
2024/1/26 |
1,500 |
1,508 |
1,500 |
1,501 |
+0.00% |
700 |
2024/1/25 |
1,510 |
1,510 |
1,497 |
1,501 |
+0.07% |
4,300 |
2024/1/24 |
1,497 |
1,500 |
1,494 |
1,500 |
+0.27% |
3,200 |
2024/1/23 |
1,495 |
1,496 |
1,490 |
1,496 |
+0.27% |
2,300 |
2024/1/22 |
1,496 |
1,498 |
1,484 |
1,492 |
+0.34% |
4,900 |
2024/1/19 |
1,482 |
1,490 |
1,480 |
1,487 |
+0.27% |
4,200 |
2024/1/18 |
1,484 |
1,494 |
1,483 |
1,483 |
-0.47% |
2,700 |
2024/1/17 |
1,494 |
1,494 |
1,490 |
1,490 |
+0.61% |
2,100 |
2024/1/16 |
1,496 |
1,496 |
1,480 |
1,481 |
-0.47% |
1,400 |
2024/1/15 |
1,496 |
1,496 |
1,487 |
1,488 |
+0.07% |
2,400 |
2024/1/12 |
1,487 |
1,491 |
1,485 |
1,487 |
+0.00% |
1,100 |
2024/1/11 |
1,490 |
1,494 |
1,487 |
1,487 |
+0.13% |
900 |
2024/1/10 |
1,497 |
1,497 |
1,477 |
1,485 |
+0.00% |
3,100 |
2024/1/9 |
1,482 |
1,500 |
1,482 |
1,485 |
+0.20% |
5,300 |
2024/1/5 |
1,475 |
1,494 |
1,475 |
1,482 |
+0.41% |
3,100 |
2024/1/4 |
1,453 |
1,500 |
1,446 |
1,476 |
+2.15% |
3,800 |
2023/12/29 |
1,441 |
1,451 |
1,438 |
1,445 |
-0.55% |
2,400 |
2023/12/28 |
1,447 |
1,453 |
1,444 |
1,453 |
+0.76% |
2,400 |
2023/12/27 |
1,441 |
1,449 |
1,439 |
1,442 |
-0.55% |
6,800 |
2023/12/26 |
1,464 |
1,464 |
1,445 |
1,450 |
-0.96% |
5,300 |
2023/12/25 |
1,475 |
1,475 |
1,457 |
1,464 |
+0.55% |
3,800 |
2023/12/22 |
1,446 |
1,456 |
1,446 |
1,456 |
+0.69% |
1,600 |
2023/12/21 |
1,445 |
1,455 |
1,445 |
1,446 |
+0.07% |
1,200 |
2023/12/20 |
1,449 |
1,458 |
1,442 |
1,445 |
-0.21% |
4,800 |
2023/12/19 |
1,448 |
1,448 |
1,436 |
1,448 |
+0.84% |
1,700 |
2023/12/18 |
1,431 |
1,439 |
1,431 |
1,436 |
-1.58% |
2,800 |
2023/12/15 |
1,478 |
1,478 |
1,455 |
1,459 |
-1.15% |
3,000 |
2023/12/14 |
1,494 |
1,494 |
1,476 |
1,476 |
-1.07% |
2,300 |
2023/12/13 |
1,475 |
1,500 |
1,471 |
1,492 |
+0.40% |
3,700 |
2023/12/12 |
1,500 |
1,510 |
1,480 |
1,486 |
-1.98% |
4,700 |
2023/12/11 |
1,480 |
1,517 |
1,454 |
1,516 |
+2.43% |
6,000 |
2023/12/8 |
1,479 |
1,480 |
1,451 |
1,480 |
+2.07% |
7,900 |
2023/12/7 |
1,438 |
1,450 |
1,438 |
1,450 |
+0.83% |
1,400 |
2023/12/6 |
1,428 |
1,438 |
1,428 |
1,438 |
+0.91% |
700 |
2023/12/5 |
1,441 |
1,441 |
1,422 |
1,425 |
-1.66% |
2,600 |
2023/12/4 |
1,441 |
1,449 |
1,439 |
1,449 |
+0.56% |
1,300 |
2023/12/1 |
1,429 |
1,446 |
1,429 |
1,441 |
+0.98% |
1,300 |
2023/11/30 |
1,425 |
1,428 |
1,425 |
1,427 |
+0.14% |
900 |
2023/11/29 |
1,436 |
1,436 |
1,421 |
1,425 |
-0.77% |
1,800 |
2023/11/28 |
1,433 |
1,436 |
1,429 |
1,436 |
+0.07% |
1,700 |
2023/11/27 |
1,454 |
1,454 |
1,431 |
1,435 |
-0.21% |
1,500 |
2023/11/24 |
1,439 |
1,456 |
1,430 |
1,438 |
+0.28% |
4,700 |
2023/11/22 |
1,436 |
1,438 |
1,432 |
1,434 |
+0.14% |
800 |
2023/11/21 |
1,438 |
1,438 |
1,431 |
1,432 |
-0.07% |
1,900 |
2023/11/20 |
1,420 |
1,433 |
1,420 |
1,433 |
+1.42% |
3,500 |
2023/11/17 |
1,406 |
1,418 |
1,400 |
1,413 |
-0.49% |
4,100 |
2023/11/16 |
1,420 |
1,421 |
1,408 |
1,420 |
+0.00% |
1,200 |
|