日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/17 |
1,428 |
1,428 |
1,381 |
1,390 |
-0.64% |
1,300 |
2024/5/16 |
1,411 |
1,455 |
1,375 |
1,399 |
-4.83% |
3,800 |
2024/5/15 |
1,349 |
1,473 |
1,349 |
1,470 |
+25.32% |
18,300 |
2024/5/14 |
1,134 |
1,173 |
1,099 |
1,173 |
+5.68% |
4,400 |
2024/5/13 |
1,112 |
1,112 |
1,091 |
1,110 |
-0.89% |
2,600 |
2024/5/10 |
1,148 |
1,148 |
1,113 |
1,120 |
+0.18% |
3,900 |
2024/5/9 |
1,130 |
1,130 |
1,118 |
1,118 |
-1.06% |
400 |
2024/5/8 |
1,121 |
1,130 |
1,121 |
1,130 |
-0.35% |
300 |
2024/5/7 |
1,142 |
1,142 |
1,114 |
1,134 |
-0.53% |
2,100 |
2024/5/2 |
1,150 |
1,151 |
1,140 |
1,140 |
-0.87% |
1,100 |
2024/5/1 |
1,185 |
1,200 |
1,150 |
1,150 |
-0.86% |
4,600 |
2024/4/30 |
1,144 |
1,180 |
1,126 |
1,160 |
+3.57% |
2,300 |
2024/4/26 |
1,109 |
1,120 |
1,104 |
1,120 |
-0.44% |
800 |
2024/4/25 |
1,150 |
1,180 |
1,125 |
1,125 |
+2.27% |
5,600 |
2024/4/24 |
1,097 |
1,100 |
1,089 |
1,100 |
-2.40% |
700 |
2024/4/23 |
1,103 |
1,127 |
1,100 |
1,127 |
-0.18% |
5,700 |
2024/4/22 |
1,069 |
1,129 |
1,069 |
1,129 |
+2.73% |
1,500 |
2024/4/19 |
1,145 |
1,158 |
1,089 |
1,099 |
+0.64% |
4,900 |
2024/4/18 |
1,147 |
1,147 |
1,089 |
1,092 |
+0.09% |
3,800 |
2024/4/17 |
1,090 |
1,105 |
1,090 |
1,091 |
-0.91% |
1,000 |
2024/4/16 |
1,066 |
1,117 |
1,066 |
1,101 |
-1.87% |
1,900 |
2024/4/15 |
1,082 |
1,122 |
1,062 |
1,122 |
-0.53% |
1,800 |
2024/4/12 |
1,119 |
1,128 |
1,119 |
1,128 |
+3.58% |
1,100 |
2024/4/11 |
1,048 |
1,089 |
1,048 |
1,089 |
-0.55% |
2,600 |
2024/4/10 |
1,095 |
1,095 |
1,095 |
1,095 |
+0.55% |
1,000 |
2024/4/9 |
1,103 |
1,103 |
1,070 |
1,089 |
-2.77% |
4,200 |
2024/4/8 |
1,119 |
1,150 |
1,095 |
1,120 |
-0.18% |
1,700 |
2024/4/5 |
1,100 |
1,122 |
1,100 |
1,122 |
+0.18% |
1,100 |
2024/4/4 |
1,120 |
1,120 |
1,105 |
1,120 |
-2.61% |
1,800 |
2024/4/3 |
1,150 |
1,150 |
1,150 |
1,150 |
-0.52% |
3,500 |
2024/4/2 |
1,183 |
1,184 |
1,154 |
1,156 |
-2.03% |
700 |
2024/4/1 |
1,168 |
1,180 |
1,168 |
1,180 |
+1.03% |
600 |
2024/3/29 |
1,158 |
1,198 |
1,158 |
1,168 |
+0.95% |
700 |
2024/3/28 |
1,101 |
1,157 |
1,099 |
1,157 |
+0.78% |
13,700 |
2024/3/27 |
1,143 |
1,158 |
1,143 |
1,148 |
+0.70% |
10,700 |
2024/3/26 |
1,120 |
1,147 |
1,115 |
1,140 |
+5.85% |
5,800 |
2024/3/25 |
1,076 |
1,089 |
1,076 |
1,077 |
+0.19% |
5,800 |
2024/3/22 |
1,070 |
1,100 |
1,064 |
1,075 |
+1.61% |
5,400 |
2024/3/21 |
1,073 |
1,073 |
1,050 |
1,058 |
+1.34% |
4,100 |
2024/3/19 |
1,044 |
1,053 |
1,040 |
1,044 |
+0.00% |
5,800 |
2024/3/18 |
1,055 |
1,060 |
1,044 |
1,044 |
-0.48% |
5,900 |
2024/3/15 |
1,116 |
1,117 |
1,036 |
1,049 |
-8.22% |
13,900 |
2024/3/14 |
1,137 |
1,250 |
1,122 |
1,143 |
+1.06% |
24,900 |
2024/3/13 |
1,177 |
1,199 |
1,110 |
1,131 |
-1.65% |
5,800 |
2024/3/12 |
1,085 |
1,178 |
1,085 |
1,150 |
+4.55% |
3,900 |
2024/3/11 |
1,090 |
1,124 |
1,090 |
1,100 |
+0.92% |
1,500 |
2024/3/8 |
1,081 |
1,101 |
1,081 |
1,090 |
-1.54% |
500 |
2024/3/7 |
1,087 |
1,107 |
1,080 |
1,107 |
+1.84% |
3,900 |
2024/3/6 |
1,100 |
1,120 |
1,087 |
1,087 |
-1.18% |
2,600 |
2024/3/5 |
1,069 |
1,100 |
1,065 |
1,100 |
+5.06% |
2,300 |
2024/3/4 |
1,047 |
1,047 |
1,047 |
1,047 |
+0.87% |
1,300 |
2024/3/1 |
1,047 |
1,047 |
1,038 |
1,038 |
-0.19% |
200 |
2024/2/29 |
1,040 |
1,040 |
1,040 |
1,040 |
+0.87% |
400 |
2024/2/28 |
1,045 |
1,049 |
1,031 |
1,031 |
-1.34% |
1,800 |
2024/2/27 |
1,048 |
1,080 |
1,045 |
1,045 |
+1.65% |
1,700 |
2024/2/26 |
955 |
1,043 |
953 |
1,028 |
+7.64% |
4,500 |
2024/2/22 |
938 |
955 |
938 |
955 |
+1.92% |
900 |
2024/2/21 |
940 |
941 |
933 |
937 |
+0.75% |
3,400 |
2024/2/20 |
927 |
936 |
927 |
930 |
+0.00% |
1,600 |
2024/2/19 |
936 |
936 |
930 |
930 |
+0.87% |
900 |
2024/2/16 |
918 |
931 |
916 |
922 |
+1.54% |
1,600 |
2024/2/15 |
910 |
910 |
908 |
908 |
-3.40% |
1,800 |
2024/2/14 |
942 |
942 |
915 |
940 |
+3.07% |
800 |
2024/2/13 |
945 |
945 |
912 |
912 |
-3.80% |
1,200 |
2024/2/9 |
959 |
959 |
930 |
948 |
+1.94% |
400 |
2024/2/8 |
904 |
950 |
904 |
930 |
+2.99% |
3,600 |
2024/2/7 |
894 |
932 |
894 |
903 |
+1.12% |
1,800 |
2024/2/6 |
889 |
900 |
880 |
893 |
+0.56% |
2,300 |
2024/2/5 |
888 |
888 |
887 |
888 |
+0.00% |
1,000 |
2024/2/2 |
889 |
889 |
888 |
888 |
-0.11% |
1,100 |
2024/2/1 |
878 |
889 |
878 |
889 |
+1.02% |
1,000 |
2024/1/31 |
892 |
892 |
880 |
880 |
-1.35% |
900 |
2024/1/30 |
889 |
892 |
881 |
892 |
+0.45% |
1,000 |
2024/1/29 |
883 |
888 |
880 |
888 |
+0.57% |
1,400 |
2024/1/26 |
883 |
883 |
883 |
883 |
+0.11% |
300 |
2024/1/25 |
882 |
882 |
882 |
882 |
+1.38% |
100 |
2024/1/23 |
888 |
888 |
850 |
870 |
-0.34% |
2,900 |
2024/1/22 |
880 |
880 |
873 |
873 |
-0.80% |
400 |
2024/1/19 |
876 |
880 |
876 |
880 |
+1.73% |
700 |
2024/1/18 |
876 |
876 |
864 |
865 |
-0.57% |
3,400 |
2024/1/17 |
870 |
871 |
870 |
870 |
+0.23% |
700 |
2024/1/16 |
865 |
868 |
865 |
868 |
-1.36% |
1,300 |
2024/1/15 |
861 |
893 |
861 |
880 |
+2.21% |
5,200 |
2024/1/12 |
861 |
861 |
861 |
861 |
+0.00% |
2,100 |
2024/1/11 |
863 |
863 |
858 |
861 |
-0.35% |
5,800 |
2024/1/10 |
860 |
899 |
855 |
864 |
+1.65% |
4,000 |
2024/1/9 |
859 |
860 |
844 |
850 |
+1.80% |
2,600 |
2024/1/5 |
835 |
847 |
835 |
835 |
-0.71% |
1,300 |
2024/1/4 |
850 |
860 |
841 |
841 |
-1.29% |
2,000 |
2023/12/29 |
852 |
852 |
852 |
852 |
+0.00% |
100 |
2023/12/28 |
806 |
852 |
805 |
852 |
+4.16% |
4,400 |
2023/12/27 |
808 |
818 |
802 |
818 |
+0.37% |
4,000 |
2023/12/26 |
800 |
815 |
800 |
815 |
+1.75% |
2,200 |
2023/12/25 |
816 |
817 |
801 |
801 |
-2.08% |
1,800 |
2023/12/22 |
824 |
824 |
800 |
818 |
-0.49% |
3,300 |
2023/12/21 |
824 |
828 |
806 |
822 |
+0.24% |
1,300 |
2023/12/20 |
817 |
820 |
808 |
820 |
+0.37% |
2,300 |
2023/12/19 |
815 |
817 |
806 |
817 |
+0.12% |
800 |
2023/12/18 |
817 |
817 |
815 |
816 |
-0.12% |
600 |
2023/12/15 |
795 |
817 |
795 |
817 |
+0.25% |
1,100 |
2023/12/14 |
799 |
815 |
791 |
815 |
+1.88% |
800 |
2023/12/13 |
785 |
800 |
785 |
800 |
+0.00% |
1,800 |
2023/12/12 |
800 |
800 |
800 |
800 |
-1.72% |
400 |
2023/12/11 |
781 |
814 |
781 |
814 |
+4.36% |
2,400 |
2023/12/8 |
778 |
800 |
777 |
780 |
-2.26% |
4,900 |
2023/12/7 |
786 |
798 |
775 |
798 |
+0.88% |
1,900 |
2023/12/6 |
785 |
791 |
785 |
791 |
-0.75% |
200 |
2023/12/5 |
806 |
806 |
797 |
797 |
-1.36% |
1,400 |
2023/12/4 |
806 |
808 |
806 |
808 |
+1.00% |
300 |
2023/12/1 |
835 |
835 |
780 |
800 |
-2.44% |
8,600 |
2023/11/30 |
804 |
820 |
798 |
820 |
+1.49% |
3,500 |
2023/11/29 |
814 |
814 |
800 |
808 |
-0.86% |
900 |
2023/11/28 |
802 |
815 |
800 |
815 |
+1.12% |
1,400 |
2023/11/27 |
809 |
809 |
802 |
806 |
-0.25% |
500 |
2023/11/24 |
810 |
826 |
802 |
808 |
-0.62% |
8,600 |
2023/11/22 |
804 |
813 |
804 |
813 |
+0.99% |
1,400 |
2023/11/21 |
810 |
814 |
803 |
805 |
-1.47% |
3,700 |
2023/11/20 |
826 |
829 |
805 |
817 |
+1.87% |
1,800 |
2023/11/17 |
829 |
829 |
802 |
802 |
-3.14% |
2,900 |
2023/11/16 |
822 |
828 |
813 |
828 |
-0.24% |
1,000 |
2023/11/15 |
813 |
830 |
800 |
830 |
-2.35% |
4,500 |
2023/11/14 |
778 |
850 |
772 |
850 |
+7.59% |
10,300 |
2023/11/13 |
795 |
795 |
780 |
790 |
-0.75% |
700 |
|