日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/17 |
1,066 |
1,078 |
1,047 |
1,078 |
+1.22% |
1,300 |
2024/5/16 |
1,115 |
1,135 |
1,051 |
1,065 |
-3.45% |
10,800 |
2024/5/15 |
1,135 |
1,139 |
1,086 |
1,103 |
-2.82% |
4,800 |
2024/5/14 |
1,113 |
1,139 |
1,113 |
1,135 |
+2.34% |
4,200 |
2024/5/13 |
1,079 |
1,109 |
1,061 |
1,109 |
+2.69% |
3,500 |
2024/5/10 |
1,065 |
1,080 |
1,065 |
1,080 |
+1.69% |
600 |
2024/5/9 |
1,062 |
1,062 |
1,062 |
1,062 |
-0.84% |
300 |
2024/5/8 |
1,074 |
1,076 |
1,066 |
1,071 |
+0.09% |
1,900 |
2024/5/7 |
1,077 |
1,085 |
1,052 |
1,070 |
-0.19% |
2,200 |
2024/5/2 |
1,054 |
1,072 |
1,044 |
1,072 |
+0.75% |
3,400 |
2024/5/1 |
1,058 |
1,064 |
1,050 |
1,064 |
+0.57% |
500 |
2024/4/30 |
1,055 |
1,069 |
1,047 |
1,058 |
+0.47% |
2,300 |
2024/4/26 |
1,065 |
1,065 |
1,053 |
1,053 |
-0.66% |
500 |
2024/4/25 |
1,060 |
1,060 |
1,040 |
1,060 |
+0.47% |
2,400 |
2024/4/24 |
1,052 |
1,070 |
1,052 |
1,055 |
+0.48% |
1,200 |
2024/4/23 |
1,063 |
1,064 |
1,045 |
1,050 |
-1.41% |
2,300 |
2024/4/22 |
1,022 |
1,077 |
1,020 |
1,065 |
-1.21% |
8,200 |
2024/4/19 |
1,104 |
1,104 |
1,030 |
1,078 |
-1.82% |
4,000 |
2024/4/18 |
1,091 |
1,098 |
1,090 |
1,098 |
+0.64% |
1,200 |
2024/4/17 |
1,097 |
1,123 |
1,086 |
1,091 |
-0.82% |
3,200 |
2024/4/16 |
1,122 |
1,125 |
1,100 |
1,100 |
-1.87% |
3,200 |
2024/4/15 |
1,152 |
1,152 |
1,121 |
1,121 |
-1.06% |
700 |
2024/4/12 |
1,124 |
1,159 |
1,124 |
1,133 |
+0.80% |
3,600 |
2024/4/11 |
1,105 |
1,124 |
1,105 |
1,124 |
+1.17% |
1,500 |
2024/4/10 |
1,127 |
1,127 |
1,110 |
1,111 |
-1.68% |
1,400 |
2024/4/9 |
1,112 |
1,130 |
1,102 |
1,130 |
+1.62% |
1,500 |
2024/4/8 |
1,097 |
1,130 |
1,097 |
1,112 |
+0.63% |
2,100 |
2024/4/5 |
1,096 |
1,115 |
1,090 |
1,105 |
-0.63% |
2,700 |
2024/4/4 |
1,115 |
1,136 |
1,112 |
1,112 |
-1.68% |
2,300 |
2024/4/3 |
1,120 |
1,152 |
1,114 |
1,131 |
+0.62% |
2,100 |
2024/4/2 |
1,158 |
1,160 |
1,114 |
1,124 |
-3.52% |
2,300 |
2024/4/1 |
1,155 |
1,179 |
1,125 |
1,165 |
+3.56% |
4,600 |
2024/3/29 |
1,086 |
1,133 |
1,086 |
1,125 |
+3.59% |
5,800 |
2024/3/28 |
1,088 |
1,090 |
1,085 |
1,086 |
-0.37% |
700 |
2024/3/27 |
1,092 |
1,100 |
1,088 |
1,090 |
-1.80% |
2,100 |
2024/3/26 |
1,105 |
1,111 |
1,088 |
1,110 |
+0.45% |
4,500 |
2024/3/25 |
1,109 |
1,110 |
1,100 |
1,105 |
+1.10% |
3,500 |
2024/3/22 |
1,134 |
1,134 |
1,089 |
1,093 |
-1.00% |
4,000 |
2024/3/21 |
1,092 |
1,107 |
1,092 |
1,104 |
+1.56% |
2,300 |
2024/3/19 |
1,092 |
1,093 |
1,070 |
1,087 |
-1.90% |
7,500 |
2024/3/18 |
1,108 |
1,141 |
1,096 |
1,108 |
+2.78% |
7,000 |
2024/3/15 |
1,127 |
1,127 |
1,050 |
1,078 |
-4.35% |
18,900 |
2024/3/14 |
1,134 |
1,136 |
1,112 |
1,127 |
-0.70% |
5,000 |
2024/3/13 |
1,161 |
1,169 |
1,123 |
1,135 |
-1.82% |
4,300 |
2024/3/12 |
1,140 |
1,160 |
1,140 |
1,156 |
+0.43% |
2,500 |
2024/3/11 |
1,181 |
1,197 |
1,136 |
1,151 |
-2.87% |
9,400 |
2024/3/8 |
1,190 |
1,195 |
1,181 |
1,185 |
-0.92% |
5,400 |
2024/3/7 |
1,195 |
1,220 |
1,195 |
1,196 |
-0.75% |
9,000 |
2024/3/6 |
1,165 |
1,205 |
1,165 |
1,205 |
+0.84% |
6,800 |
2024/3/5 |
1,166 |
1,200 |
1,151 |
1,195 |
+2.58% |
13,500 |
2024/3/4 |
1,183 |
1,183 |
1,161 |
1,165 |
-2.10% |
9,500 |
2024/3/1 |
1,233 |
1,236 |
1,162 |
1,190 |
-3.72% |
18,900 |
2024/2/29 |
1,181 |
1,255 |
1,181 |
1,236 |
+4.30% |
27,500 |
2024/2/28 |
1,165 |
1,188 |
1,156 |
1,185 |
+1.98% |
13,600 |
2024/2/27 |
1,166 |
1,178 |
1,159 |
1,162 |
+0.00% |
7,500 |
2024/2/26 |
1,162 |
1,173 |
1,152 |
1,162 |
+1.22% |
9,800 |
2024/2/22 |
1,178 |
1,178 |
1,139 |
1,148 |
-2.46% |
12,300 |
2024/2/21 |
1,215 |
1,218 |
1,116 |
1,177 |
-3.21% |
44,200 |
2024/2/20 |
1,244 |
1,252 |
1,214 |
1,216 |
+0.16% |
20,100 |
2024/2/19 |
1,192 |
1,222 |
1,157 |
1,214 |
-3.04% |
45,500 |
2024/2/16 |
1,242 |
1,318 |
1,174 |
1,252 |
-5.51% |
129,400 |
2024/2/15 |
1,325 |
1,325 |
1,325 |
1,325 |
-23.19% |
23,300 |
2024/2/14 |
1,850 |
1,850 |
1,722 |
1,725 |
-7.26% |
36,400 |
2024/2/13 |
1,765 |
1,871 |
1,765 |
1,860 |
+6.41% |
18,100 |
2024/2/9 |
1,740 |
1,775 |
1,735 |
1,748 |
+0.46% |
13,100 |
2024/2/8 |
1,751 |
1,762 |
1,723 |
1,740 |
+0.40% |
8,500 |
2024/2/7 |
1,750 |
1,750 |
1,708 |
1,733 |
-0.97% |
6,100 |
2024/2/6 |
1,739 |
1,755 |
1,715 |
1,750 |
+0.29% |
8,300 |
2024/2/5 |
1,748 |
1,760 |
1,699 |
1,745 |
+0.52% |
6,900 |
2024/2/2 |
1,655 |
1,739 |
1,655 |
1,736 |
+4.89% |
8,900 |
2024/2/1 |
1,685 |
1,685 |
1,655 |
1,655 |
-2.42% |
3,800 |
2024/1/31 |
1,712 |
1,712 |
1,656 |
1,696 |
-0.70% |
8,200 |
2024/1/30 |
1,737 |
1,740 |
1,684 |
1,708 |
+0.53% |
4,700 |
2024/1/29 |
1,714 |
1,775 |
1,644 |
1,699 |
-0.88% |
17,700 |
2024/1/26 |
1,844 |
1,855 |
1,710 |
1,714 |
-9.79% |
53,900 |
2024/1/25 |
1,649 |
1,910 |
1,649 |
1,900 |
+16.56% |
59,800 |
2024/1/24 |
1,632 |
1,695 |
1,630 |
1,630 |
-1.15% |
6,800 |
2024/1/23 |
1,684 |
1,698 |
1,629 |
1,649 |
-0.78% |
5,300 |
2024/1/22 |
1,665 |
1,730 |
1,656 |
1,662 |
-2.52% |
6,300 |
2024/1/19 |
1,677 |
1,757 |
1,662 |
1,705 |
+0.89% |
20,200 |
2024/1/18 |
1,582 |
1,705 |
1,582 |
1,690 |
+7.30% |
26,000 |
2024/1/17 |
1,547 |
1,592 |
1,542 |
1,575 |
+0.96% |
11,200 |
2024/1/16 |
1,548 |
1,589 |
1,531 |
1,560 |
+0.84% |
7,600 |
2024/1/15 |
1,566 |
1,569 |
1,538 |
1,547 |
-0.51% |
4,600 |
2024/1/12 |
1,566 |
1,580 |
1,540 |
1,555 |
-0.83% |
6,000 |
2024/1/11 |
1,593 |
1,593 |
1,560 |
1,568 |
-1.07% |
5,800 |
2024/1/10 |
1,577 |
1,587 |
1,567 |
1,585 |
+0.32% |
3,000 |
2024/1/9 |
1,536 |
1,610 |
1,536 |
1,580 |
+2.86% |
10,800 |
2024/1/5 |
1,621 |
1,621 |
1,516 |
1,536 |
-5.77% |
23,000 |
2024/1/4 |
1,623 |
1,639 |
1,572 |
1,630 |
+2.97% |
7,900 |
2023/12/29 |
1,626 |
1,626 |
1,551 |
1,583 |
-0.75% |
10,600 |
2023/12/28 |
1,631 |
1,651 |
1,577 |
1,595 |
-1.12% |
5,400 |
2023/12/27 |
1,618 |
1,695 |
1,613 |
1,613 |
-0.62% |
11,300 |
2023/12/26 |
1,636 |
1,700 |
1,606 |
1,623 |
-0.06% |
10,900 |
2023/12/25 |
1,562 |
1,624 |
1,519 |
1,624 |
+4.04% |
22,600 |
2023/12/22 |
1,590 |
1,665 |
1,551 |
1,561 |
-6.53% |
41,000 |
2023/12/21 |
1,714 |
1,721 |
1,629 |
1,670 |
-2.45% |
22,300 |
2023/12/20 |
1,745 |
1,760 |
1,663 |
1,712 |
-1.61% |
41,300 |
2023/12/19 |
1,724 |
1,748 |
1,565 |
1,740 |
+0.75% |
252,700 |
2023/12/18 |
1,727 |
1,727 |
1,727 |
1,727 |
+21.02% |
12,800 |
2023/12/15 |
1,345 |
1,427 |
1,342 |
1,427 |
+6.41% |
49,900 |
2023/12/14 |
1,344 |
1,398 |
1,330 |
1,341 |
+0.83% |
12,500 |
2023/12/13 |
1,310 |
1,339 |
1,310 |
1,330 |
+1.76% |
2,200 |
2023/12/12 |
1,322 |
1,354 |
1,302 |
1,307 |
-1.13% |
6,400 |
2023/12/11 |
1,279 |
1,340 |
1,279 |
1,322 |
+3.36% |
5,500 |
2023/12/8 |
1,301 |
1,304 |
1,277 |
1,279 |
-2.52% |
6,200 |
2023/12/7 |
1,328 |
1,353 |
1,305 |
1,312 |
-3.39% |
6,500 |
2023/12/6 |
1,326 |
1,374 |
1,326 |
1,358 |
+0.74% |
4,000 |
2023/12/5 |
1,380 |
1,388 |
1,346 |
1,348 |
-0.96% |
13,200 |
2023/12/4 |
1,312 |
1,380 |
1,301 |
1,361 |
+3.73% |
10,400 |
2023/12/1 |
1,311 |
1,347 |
1,272 |
1,312 |
+0.08% |
6,800 |
2023/11/30 |
1,322 |
1,340 |
1,308 |
1,311 |
-0.83% |
6,200 |
2023/11/29 |
1,323 |
1,332 |
1,322 |
1,322 |
-1.64% |
1,100 |
2023/11/28 |
1,322 |
1,344 |
1,314 |
1,344 |
+0.67% |
4,600 |
2023/11/27 |
1,296 |
1,335 |
1,271 |
1,335 |
+3.49% |
5,400 |
2023/11/24 |
1,265 |
1,294 |
1,265 |
1,290 |
+1.98% |
600 |
2023/11/22 |
1,255 |
1,298 |
1,241 |
1,265 |
-0.16% |
5,000 |
2023/11/21 |
1,321 |
1,321 |
1,267 |
1,267 |
-3.36% |
8,700 |
2023/11/20 |
1,299 |
1,324 |
1,296 |
1,311 |
+0.85% |
6,600 |
2023/11/17 |
1,339 |
1,339 |
1,300 |
1,300 |
-1.66% |
9,100 |
2023/11/16 |
1,290 |
1,332 |
1,280 |
1,322 |
+2.16% |
6,300 |
2023/11/15 |
1,249 |
1,311 |
1,232 |
1,294 |
+6.15% |
18,700 |
2023/11/14 |
1,231 |
1,244 |
1,206 |
1,219 |
-2.01% |
9,400 |
|