日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
1,941 |
2,130 |
1,941 |
2,001 |
+3.09% |
17,200 |
2024/5/20 |
2,000 |
2,035 |
1,941 |
1,941 |
-1.52% |
4,300 |
2024/5/17 |
1,971 |
1,971 |
1,971 |
1,971 |
-1.40% |
500 |
2024/5/16 |
2,011 |
2,012 |
1,966 |
1,999 |
-2.06% |
1,100 |
2024/5/15 |
2,101 |
2,101 |
2,041 |
2,041 |
-2.86% |
1,000 |
2024/5/14 |
2,228 |
2,228 |
2,100 |
2,101 |
-7.77% |
16,900 |
2024/5/13 |
2,071 |
2,300 |
2,071 |
2,278 |
+12.16% |
7,100 |
2024/5/10 |
2,051 |
2,100 |
2,021 |
2,031 |
+3.57% |
5,300 |
2024/5/9 |
1,981 |
1,990 |
1,961 |
1,961 |
-2.05% |
3,200 |
2024/5/8 |
2,100 |
2,100 |
2,001 |
2,002 |
-4.71% |
1,700 |
2024/5/7 |
2,199 |
2,199 |
2,052 |
2,101 |
-2.51% |
2,100 |
2024/5/2 |
2,112 |
2,155 |
2,112 |
2,155 |
+1.17% |
500 |
2024/5/1 |
2,105 |
2,130 |
2,104 |
2,130 |
+0.95% |
2,500 |
2024/4/30 |
2,131 |
2,147 |
2,110 |
2,110 |
-0.99% |
1,800 |
2024/4/26 |
2,200 |
2,200 |
2,131 |
2,131 |
-0.88% |
800 |
2024/4/25 |
2,177 |
2,177 |
2,150 |
2,150 |
+1.08% |
1,100 |
2024/4/24 |
2,127 |
2,127 |
2,127 |
2,127 |
+0.28% |
200 |
2024/4/23 |
2,188 |
2,188 |
2,121 |
2,121 |
-0.98% |
700 |
2024/4/22 |
2,137 |
2,160 |
2,129 |
2,142 |
+0.23% |
6,800 |
2024/4/19 |
2,181 |
2,200 |
2,136 |
2,137 |
-2.86% |
2,800 |
2024/4/18 |
2,182 |
2,230 |
2,182 |
2,200 |
-2.57% |
400 |
2024/4/17 |
2,251 |
2,258 |
2,180 |
2,258 |
+0.31% |
1,700 |
2024/4/16 |
2,316 |
2,316 |
2,251 |
2,251 |
-4.86% |
600 |
2024/4/15 |
2,366 |
2,366 |
2,366 |
2,366 |
+0.00% |
200 |
2024/4/12 |
2,366 |
2,366 |
2,366 |
2,366 |
+2.16% |
100 |
2024/4/11 |
2,329 |
2,330 |
2,287 |
2,316 |
-0.60% |
1,300 |
2024/4/10 |
2,460 |
2,460 |
2,310 |
2,330 |
+0.87% |
1,200 |
2024/4/9 |
2,260 |
2,310 |
2,260 |
2,310 |
+1.63% |
1,600 |
2024/4/8 |
2,352 |
2,352 |
2,256 |
2,273 |
-0.13% |
900 |
2024/4/5 |
2,354 |
2,354 |
2,250 |
2,276 |
-3.23% |
1,600 |
2024/4/3 |
2,341 |
2,355 |
2,341 |
2,352 |
-0.76% |
500 |
2024/4/2 |
2,370 |
2,370 |
2,370 |
2,370 |
-2.07% |
200 |
2024/4/1 |
2,510 |
2,510 |
2,420 |
2,420 |
-3.62% |
600 |
2024/3/29 |
2,412 |
2,511 |
2,412 |
2,511 |
+2.16% |
1,100 |
2024/3/28 |
2,357 |
2,458 |
2,357 |
2,458 |
-0.85% |
1,400 |
2024/3/27 |
2,353 |
2,479 |
2,353 |
2,479 |
+1.06% |
700 |
2024/3/26 |
2,498 |
2,498 |
2,453 |
2,453 |
-1.17% |
1,700 |
2024/3/25 |
2,481 |
2,540 |
2,481 |
2,482 |
-2.67% |
5,600 |
2024/3/21 |
2,521 |
2,566 |
2,521 |
2,550 |
-0.20% |
2,300 |
2024/3/19 |
2,548 |
2,580 |
2,548 |
2,555 |
+0.20% |
700 |
2024/3/18 |
2,580 |
2,580 |
2,530 |
2,550 |
-1.16% |
1,900 |
2024/3/15 |
2,530 |
2,580 |
2,530 |
2,580 |
+2.54% |
900 |
2024/3/14 |
2,550 |
2,550 |
2,450 |
2,516 |
-3.23% |
1,500 |
2024/3/13 |
2,625 |
2,625 |
2,600 |
2,600 |
+0.97% |
200 |
2024/3/12 |
2,540 |
2,668 |
2,490 |
2,575 |
-0.58% |
1,800 |
2024/3/11 |
2,718 |
2,718 |
2,548 |
2,590 |
-5.47% |
5,400 |
2024/3/8 |
2,590 |
2,748 |
2,550 |
2,740 |
+5.34% |
4,100 |
2024/3/7 |
2,744 |
2,764 |
2,601 |
2,601 |
-5.21% |
2,400 |
2024/3/6 |
2,749 |
2,749 |
2,700 |
2,744 |
-0.22% |
1,500 |
2024/3/5 |
2,728 |
2,758 |
2,656 |
2,750 |
+1.85% |
3,700 |
2024/3/4 |
2,677 |
2,700 |
2,673 |
2,700 |
+1.47% |
1,200 |
2024/3/1 |
2,643 |
2,718 |
2,638 |
2,661 |
+1.06% |
4,100 |
2024/2/29 |
2,646 |
2,660 |
2,554 |
2,633 |
+1.27% |
4,200 |
2024/2/28 |
2,647 |
2,647 |
2,558 |
2,600 |
+0.00% |
3,500 |
2024/2/27 |
2,660 |
2,660 |
2,552 |
2,600 |
-2.22% |
6,100 |
2024/2/26 |
2,589 |
2,660 |
2,589 |
2,659 |
+4.27% |
4,800 |
2024/2/22 |
2,455 |
2,550 |
2,455 |
2,550 |
+3.70% |
4,400 |
2024/2/21 |
2,400 |
2,459 |
2,341 |
2,459 |
+3.80% |
2,500 |
2024/2/20 |
2,350 |
2,449 |
2,345 |
2,369 |
+0.81% |
3,900 |
2024/2/19 |
2,307 |
2,350 |
2,301 |
2,350 |
+1.86% |
2,800 |
2024/2/16 |
2,278 |
2,307 |
2,225 |
2,307 |
+1.94% |
1,000 |
2024/2/15 |
2,278 |
2,279 |
2,231 |
2,263 |
+0.09% |
1,500 |
2024/2/14 |
2,282 |
2,282 |
2,261 |
2,261 |
+0.44% |
300 |
2024/2/13 |
2,288 |
2,288 |
2,173 |
2,251 |
-0.09% |
3,300 |
2024/2/9 |
2,233 |
2,273 |
2,171 |
2,253 |
-11.47% |
16,200 |
2024/2/8 |
2,428 |
2,558 |
2,400 |
2,545 |
+6.98% |
11,300 |
2024/2/7 |
2,394 |
2,394 |
2,289 |
2,379 |
+1.49% |
3,000 |
2024/2/6 |
2,361 |
2,389 |
2,344 |
2,344 |
-2.78% |
2,000 |
2024/2/5 |
2,336 |
2,438 |
2,336 |
2,411 |
+2.68% |
4,000 |
2024/2/2 |
2,296 |
2,348 |
2,296 |
2,348 |
+2.94% |
1,200 |
2024/2/1 |
2,410 |
2,410 |
2,220 |
2,281 |
-5.35% |
3,300 |
2024/1/31 |
2,350 |
2,420 |
2,350 |
2,410 |
+2.55% |
1,000 |
2024/1/30 |
2,370 |
2,376 |
2,350 |
2,350 |
-1.47% |
1,500 |
2024/1/29 |
2,368 |
2,408 |
2,366 |
2,385 |
+0.51% |
900 |
2024/1/26 |
2,397 |
2,421 |
2,361 |
2,373 |
-0.71% |
2,200 |
2024/1/25 |
2,389 |
2,390 |
2,382 |
2,390 |
+0.50% |
500 |
2024/1/24 |
2,321 |
2,396 |
2,321 |
2,378 |
+2.41% |
4,400 |
2024/1/23 |
2,330 |
2,335 |
2,322 |
2,322 |
-0.30% |
2,200 |
2024/1/22 |
2,279 |
2,329 |
2,213 |
2,329 |
+2.60% |
3,600 |
2024/1/19 |
2,270 |
2,270 |
2,257 |
2,270 |
+0.67% |
1,300 |
2024/1/18 |
2,243 |
2,269 |
2,228 |
2,255 |
+1.58% |
500 |
2024/1/17 |
2,254 |
2,258 |
2,187 |
2,220 |
-1.77% |
2,100 |
2024/1/16 |
2,251 |
2,279 |
2,237 |
2,260 |
+1.35% |
2,000 |
2024/1/15 |
2,215 |
2,230 |
2,215 |
2,230 |
+0.68% |
600 |
2024/1/12 |
2,225 |
2,225 |
2,177 |
2,215 |
-1.95% |
400 |
2024/1/11 |
2,212 |
2,259 |
2,212 |
2,259 |
+3.06% |
1,000 |
2024/1/10 |
2,248 |
2,251 |
2,192 |
2,192 |
-4.61% |
2,800 |
2024/1/9 |
2,211 |
2,317 |
2,211 |
2,298 |
+3.93% |
4,900 |
2024/1/5 |
2,232 |
2,232 |
2,166 |
2,211 |
+2.89% |
4,200 |
2024/1/4 |
2,020 |
2,149 |
2,012 |
2,149 |
+6.97% |
8,800 |
2023/12/29 |
1,986 |
2,009 |
1,986 |
2,009 |
+0.45% |
200 |
2023/12/28 |
1,985 |
2,000 |
1,983 |
2,000 |
+0.96% |
800 |
2023/12/27 |
1,981 |
1,981 |
1,981 |
1,981 |
-0.95% |
200 |
2023/12/26 |
2,000 |
2,034 |
1,990 |
2,000 |
-1.14% |
2,800 |
2023/12/25 |
1,950 |
2,039 |
1,950 |
2,023 |
+3.74% |
5,500 |
2023/12/22 |
1,947 |
1,975 |
1,947 |
1,950 |
+0.41% |
1,300 |
2023/12/21 |
1,951 |
1,989 |
1,942 |
1,942 |
-2.46% |
3,700 |
2023/12/20 |
1,938 |
2,030 |
1,938 |
1,991 |
+3.43% |
4,400 |
2023/12/19 |
1,930 |
1,930 |
1,920 |
1,925 |
-0.52% |
400 |
2023/12/18 |
1,990 |
1,990 |
1,920 |
1,935 |
-2.42% |
1,400 |
2023/12/15 |
1,983 |
1,983 |
1,983 |
1,983 |
+0.15% |
200 |
2023/12/14 |
2,017 |
2,017 |
1,968 |
1,980 |
-1.69% |
1,700 |
2023/12/13 |
1,995 |
2,028 |
1,995 |
2,014 |
+0.95% |
700 |
2023/12/12 |
2,011 |
2,011 |
1,995 |
1,995 |
-0.50% |
800 |
2023/12/11 |
1,992 |
2,005 |
1,991 |
2,005 |
-0.30% |
800 |
2023/12/8 |
2,005 |
2,029 |
2,005 |
2,011 |
+0.25% |
900 |
2023/12/7 |
2,040 |
2,040 |
2,002 |
2,006 |
-2.10% |
300 |
2023/12/6 |
1,991 |
2,049 |
1,991 |
2,049 |
+2.96% |
2,200 |
2023/12/5 |
1,983 |
2,020 |
1,982 |
1,990 |
-0.55% |
1,700 |
2023/12/4 |
2,000 |
2,028 |
1,999 |
2,001 |
+2.09% |
3,000 |
2023/12/1 |
2,012 |
2,015 |
1,960 |
1,960 |
-0.61% |
2,100 |
2023/11/30 |
1,952 |
1,991 |
1,952 |
1,972 |
+0.10% |
900 |
2023/11/29 |
2,004 |
2,004 |
1,954 |
1,970 |
-1.70% |
1,600 |
2023/11/28 |
2,004 |
2,004 |
2,004 |
2,004 |
+0.30% |
200 |
2023/11/27 |
1,980 |
1,998 |
1,980 |
1,998 |
-0.84% |
1,100 |
2023/11/24 |
2,028 |
2,028 |
2,015 |
2,015 |
-0.15% |
400 |
2023/11/22 |
2,016 |
2,018 |
2,016 |
2,018 |
-1.27% |
300 |
2023/11/21 |
2,031 |
2,044 |
2,027 |
2,044 |
-1.78% |
300 |
2023/11/20 |
2,099 |
2,100 |
2,020 |
2,081 |
+0.05% |
2,200 |
2023/11/17 |
2,078 |
2,118 |
2,077 |
2,080 |
+2.56% |
1,900 |
2023/11/16 |
1,980 |
2,028 |
1,975 |
2,028 |
+2.94% |
1,300 |
2023/11/15 |
1,976 |
1,981 |
1,955 |
1,970 |
+1.76% |
1,500 |
2023/11/14 |
1,951 |
2,006 |
1,936 |
1,936 |
+0.00% |
4,800 |
|