日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/17 |
1,772 |
1,783 |
1,772 |
1,783 |
+0.17% |
400 |
2024/5/16 |
1,780 |
1,780 |
1,780 |
1,780 |
-0.28% |
200 |
2024/5/15 |
1,786 |
1,786 |
1,776 |
1,785 |
-0.11% |
1,800 |
2024/5/14 |
1,786 |
1,816 |
1,779 |
1,787 |
-0.83% |
1,900 |
2024/5/13 |
1,824 |
1,824 |
1,802 |
1,802 |
-1.04% |
1,800 |
2024/5/10 |
1,829 |
1,829 |
1,821 |
1,821 |
-0.38% |
1,400 |
2024/5/9 |
1,828 |
1,828 |
1,828 |
1,828 |
-0.05% |
300 |
2024/5/8 |
1,829 |
1,829 |
1,829 |
1,829 |
-0.87% |
200 |
2024/5/7 |
1,845 |
1,845 |
1,845 |
1,845 |
-0.11% |
100 |
2024/5/2 |
1,835 |
1,847 |
1,830 |
1,847 |
-0.05% |
300 |
2024/5/1 |
1,848 |
1,848 |
1,847 |
1,848 |
+0.00% |
300 |
2024/4/30 |
1,867 |
1,867 |
1,821 |
1,848 |
+0.98% |
2,200 |
2024/4/26 |
1,836 |
1,836 |
1,829 |
1,830 |
-0.33% |
600 |
2024/4/25 |
1,835 |
1,840 |
1,835 |
1,836 |
+0.38% |
400 |
2024/4/24 |
1,828 |
1,829 |
1,828 |
1,829 |
+0.05% |
200 |
2024/4/23 |
1,835 |
1,835 |
1,828 |
1,828 |
-0.16% |
300 |
2024/4/22 |
1,829 |
1,840 |
1,829 |
1,831 |
-0.49% |
1,100 |
2024/4/19 |
1,840 |
1,840 |
1,840 |
1,840 |
+0.27% |
1,000 |
2024/4/18 |
1,833 |
1,835 |
1,833 |
1,835 |
-0.97% |
400 |
2024/4/17 |
1,847 |
1,853 |
1,827 |
1,853 |
+0.00% |
600 |
2024/4/16 |
1,858 |
1,858 |
1,853 |
1,853 |
-0.27% |
500 |
2024/4/12 |
1,858 |
1,858 |
1,858 |
1,858 |
+0.00% |
500 |
2024/4/11 |
1,853 |
1,858 |
1,853 |
1,858 |
+0.32% |
700 |
2024/4/10 |
1,879 |
1,879 |
1,852 |
1,852 |
-1.49% |
1,000 |
2024/4/9 |
1,852 |
1,892 |
1,828 |
1,880 |
+1.40% |
900 |
2024/4/8 |
1,854 |
1,854 |
1,854 |
1,854 |
+0.22% |
100 |
2024/4/5 |
1,851 |
1,851 |
1,850 |
1,850 |
-0.96% |
700 |
2024/4/4 |
1,833 |
1,868 |
1,833 |
1,868 |
+0.54% |
300 |
2024/4/3 |
1,840 |
1,858 |
1,835 |
1,858 |
-0.05% |
1,000 |
2024/4/2 |
1,860 |
1,860 |
1,849 |
1,859 |
+0.16% |
500 |
2024/4/1 |
1,871 |
1,871 |
1,856 |
1,856 |
+0.38% |
400 |
2024/3/29 |
1,870 |
1,870 |
1,849 |
1,849 |
-1.18% |
1,900 |
2024/3/28 |
1,870 |
1,872 |
1,856 |
1,871 |
-0.27% |
900 |
2024/3/27 |
1,860 |
1,876 |
1,860 |
1,876 |
+0.86% |
300 |
2024/3/26 |
1,860 |
1,860 |
1,860 |
1,860 |
-2.00% |
100 |
2024/3/25 |
1,814 |
1,910 |
1,814 |
1,898 |
+2.04% |
11,300 |
2024/3/22 |
1,850 |
1,864 |
1,850 |
1,860 |
+0.49% |
600 |
2024/3/21 |
1,865 |
1,878 |
1,851 |
1,851 |
+0.49% |
600 |
2024/3/19 |
1,839 |
1,843 |
1,839 |
1,842 |
+0.38% |
600 |
2024/3/18 |
1,850 |
1,851 |
1,835 |
1,835 |
-0.97% |
900 |
2024/3/15 |
1,884 |
1,884 |
1,827 |
1,853 |
-1.65% |
3,900 |
2024/3/14 |
1,886 |
1,886 |
1,852 |
1,884 |
+1.51% |
500 |
2024/3/13 |
1,856 |
1,857 |
1,855 |
1,856 |
+0.05% |
700 |
2024/3/12 |
1,850 |
1,879 |
1,850 |
1,855 |
-0.32% |
1,100 |
2024/3/11 |
1,882 |
1,888 |
1,856 |
1,861 |
-1.90% |
3,900 |
2024/3/8 |
1,888 |
1,900 |
1,887 |
1,897 |
-0.32% |
2,300 |
2024/3/7 |
1,886 |
1,903 |
1,883 |
1,903 |
-0.26% |
2,100 |
2024/3/6 |
1,886 |
1,908 |
1,886 |
1,908 |
+0.85% |
800 |
2024/3/5 |
1,899 |
1,900 |
1,892 |
1,892 |
-0.47% |
600 |
2024/3/4 |
1,880 |
1,910 |
1,880 |
1,901 |
+0.16% |
2,800 |
2024/3/1 |
1,894 |
1,898 |
1,878 |
1,898 |
+0.21% |
600 |
2024/2/29 |
1,900 |
1,900 |
1,877 |
1,894 |
-0.32% |
3,300 |
2024/2/28 |
1,902 |
1,910 |
1,870 |
1,900 |
-0.05% |
4,000 |
2024/2/27 |
1,907 |
1,907 |
1,875 |
1,901 |
-0.21% |
1,000 |
2024/2/26 |
1,870 |
1,910 |
1,870 |
1,905 |
+0.32% |
1,300 |
2024/2/22 |
1,878 |
1,899 |
1,865 |
1,899 |
+0.90% |
1,900 |
2024/2/21 |
1,901 |
1,901 |
1,882 |
1,882 |
-0.95% |
700 |
2024/2/20 |
1,900 |
1,900 |
1,881 |
1,900 |
-0.05% |
1,400 |
2024/2/19 |
1,872 |
1,912 |
1,872 |
1,901 |
+1.22% |
1,000 |
2024/2/16 |
1,887 |
1,900 |
1,873 |
1,878 |
-1.11% |
4,300 |
2024/2/15 |
1,919 |
1,941 |
1,863 |
1,899 |
-1.04% |
1,500 |
2024/2/14 |
1,898 |
1,919 |
1,850 |
1,919 |
+1.00% |
6,200 |
2024/2/13 |
1,858 |
1,953 |
1,841 |
1,900 |
-3.36% |
8,800 |
2024/2/9 |
1,930 |
1,967 |
1,905 |
1,966 |
-0.56% |
4,700 |
2024/2/8 |
1,962 |
2,000 |
1,911 |
1,977 |
-1.54% |
11,700 |
2024/2/7 |
1,937 |
2,020 |
1,887 |
2,008 |
+5.85% |
16,800 |
2024/2/6 |
1,971 |
1,986 |
1,897 |
1,897 |
-4.14% |
15,900 |
2024/2/5 |
2,072 |
2,072 |
1,968 |
1,979 |
-3.51% |
16,500 |
2024/2/2 |
2,217 |
2,345 |
2,051 |
2,051 |
-6.60% |
28,900 |
2024/2/1 |
2,284 |
2,327 |
2,191 |
2,196 |
-4.77% |
20,100 |
2024/1/31 |
2,260 |
2,711 |
2,250 |
2,306 |
-2.29% |
238,500 |
2024/1/30 |
2,177 |
2,727 |
2,032 |
2,360 |
+5.97% |
401,100 |
2024/1/29 |
2,227 |
2,227 |
2,126 |
2,227 |
+21.89% |
60,200 |
2024/1/26 |
1,827 |
1,828 |
1,815 |
1,827 |
+0.00% |
3,300 |
2024/1/25 |
1,828 |
1,846 |
1,803 |
1,827 |
+0.00% |
2,800 |
2024/1/24 |
1,843 |
1,843 |
1,815 |
1,827 |
-0.81% |
3,200 |
2024/1/23 |
1,841 |
1,851 |
1,841 |
1,842 |
-2.07% |
3,200 |
2024/1/22 |
1,836 |
1,881 |
1,829 |
1,881 |
+1.90% |
1,300 |
2024/1/19 |
1,885 |
1,900 |
1,795 |
1,846 |
-2.07% |
9,900 |
2024/1/18 |
1,900 |
1,900 |
1,882 |
1,885 |
-0.79% |
400 |
2024/1/17 |
1,898 |
1,920 |
1,898 |
1,900 |
+0.00% |
2,400 |
2024/1/16 |
1,935 |
1,935 |
1,881 |
1,900 |
-0.94% |
1,600 |
2024/1/15 |
1,900 |
1,918 |
1,869 |
1,918 |
+3.12% |
2,600 |
2024/1/12 |
1,871 |
1,893 |
1,851 |
1,860 |
-1.90% |
6,400 |
2024/1/11 |
1,923 |
1,923 |
1,865 |
1,896 |
-0.16% |
2,100 |
2024/1/10 |
1,895 |
1,899 |
1,860 |
1,899 |
-0.05% |
2,800 |
2024/1/9 |
1,860 |
1,900 |
1,860 |
1,900 |
+2.15% |
900 |
2024/1/5 |
1,882 |
1,882 |
1,847 |
1,860 |
+0.00% |
2,000 |
2024/1/4 |
1,912 |
1,912 |
1,860 |
1,860 |
-2.00% |
1,600 |
2023/12/29 |
1,880 |
1,898 |
1,880 |
1,898 |
+3.15% |
800 |
2023/12/28 |
1,828 |
1,855 |
1,828 |
1,840 |
+0.66% |
700 |
2023/12/27 |
1,835 |
1,899 |
1,828 |
1,828 |
-1.19% |
3,200 |
2023/12/26 |
1,850 |
1,860 |
1,831 |
1,850 |
-0.54% |
1,900 |
2023/12/25 |
1,882 |
1,919 |
1,856 |
1,860 |
-1.17% |
2,200 |
2023/12/22 |
1,891 |
1,895 |
1,882 |
1,882 |
-0.42% |
900 |
2023/12/21 |
1,889 |
1,928 |
1,889 |
1,890 |
-2.02% |
700 |
2023/12/20 |
1,907 |
1,929 |
1,879 |
1,929 |
+1.85% |
1,900 |
2023/12/19 |
1,860 |
1,894 |
1,859 |
1,894 |
+2.10% |
600 |
2023/12/18 |
1,885 |
1,885 |
1,855 |
1,855 |
-1.01% |
1,300 |
2023/12/15 |
1,870 |
1,913 |
1,870 |
1,874 |
+0.21% |
1,300 |
2023/12/14 |
1,858 |
1,886 |
1,858 |
1,870 |
+0.65% |
900 |
2023/12/13 |
1,857 |
1,888 |
1,857 |
1,858 |
-0.64% |
1,000 |
2023/12/12 |
1,882 |
1,931 |
1,851 |
1,870 |
-0.80% |
1,000 |
2023/12/11 |
1,865 |
1,885 |
1,846 |
1,885 |
-1.05% |
2,300 |
2023/12/8 |
1,920 |
1,955 |
1,904 |
1,905 |
-2.31% |
1,700 |
2023/12/7 |
2,011 |
2,011 |
1,930 |
1,950 |
-3.18% |
1,700 |
2023/12/6 |
1,970 |
2,014 |
1,949 |
2,014 |
+0.95% |
500 |
2023/12/5 |
1,996 |
2,035 |
1,995 |
1,995 |
-1.63% |
300 |
2023/12/4 |
2,002 |
2,036 |
2,000 |
2,028 |
-0.88% |
1,300 |
2023/12/1 |
2,023 |
2,046 |
2,023 |
2,046 |
-1.30% |
300 |
2023/11/30 |
2,051 |
2,101 |
2,030 |
2,073 |
+0.97% |
1,300 |
2023/11/29 |
2,080 |
2,083 |
2,053 |
2,053 |
+1.13% |
1,100 |
2023/11/27 |
2,070 |
2,120 |
2,030 |
2,030 |
-2.17% |
1,900 |
2023/11/24 |
2,000 |
2,079 |
2,000 |
2,075 |
+4.11% |
1,800 |
2023/11/22 |
1,970 |
2,010 |
1,970 |
1,993 |
+1.17% |
1,200 |
2023/11/21 |
1,940 |
1,976 |
1,935 |
1,970 |
+1.65% |
1,100 |
2023/11/20 |
1,938 |
1,938 |
1,938 |
1,938 |
+0.26% |
200 |
2023/11/17 |
1,930 |
1,957 |
1,930 |
1,933 |
+0.36% |
800 |
2023/11/16 |
1,980 |
1,980 |
1,925 |
1,926 |
-2.73% |
1,700 |
2023/11/15 |
1,971 |
1,990 |
1,971 |
1,980 |
-2.03% |
1,500 |
2023/11/14 |
1,970 |
2,098 |
1,930 |
2,021 |
+3.11% |
2,900 |
2023/11/13 |
2,077 |
2,077 |
1,960 |
1,960 |
-3.31% |
3,900 |
2023/11/10 |
2,144 |
2,144 |
1,966 |
2,027 |
-5.28% |
4,000 |
|