日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/17 |
1,011 |
1,023 |
1,005 |
1,023 |
+0.29% |
2,400 |
2024/5/16 |
1,020 |
1,026 |
1,011 |
1,020 |
-0.58% |
4,000 |
2024/5/15 |
1,024 |
1,028 |
1,024 |
1,026 |
-0.48% |
1,700 |
2024/5/14 |
1,025 |
1,087 |
1,023 |
1,031 |
+0.00% |
1,400 |
2024/5/13 |
1,030 |
1,031 |
1,025 |
1,031 |
-2.00% |
500 |
2024/5/10 |
1,058 |
1,058 |
1,052 |
1,052 |
-2.95% |
400 |
2024/5/7 |
1,050 |
1,084 |
1,050 |
1,084 |
+4.23% |
600 |
2024/5/2 |
1,040 |
1,040 |
1,040 |
1,040 |
-0.95% |
200 |
2024/5/1 |
1,048 |
1,050 |
1,048 |
1,050 |
+0.19% |
300 |
2024/4/30 |
1,048 |
1,048 |
1,048 |
1,048 |
+0.00% |
100 |
2024/4/24 |
1,049 |
1,049 |
1,047 |
1,048 |
+2.54% |
300 |
2024/4/23 |
1,030 |
1,030 |
1,022 |
1,022 |
-0.10% |
300 |
2024/4/22 |
1,027 |
1,031 |
1,023 |
1,023 |
-0.78% |
1,300 |
2024/4/19 |
1,031 |
1,031 |
1,031 |
1,031 |
+0.00% |
100 |
2024/4/18 |
1,041 |
1,041 |
1,026 |
1,031 |
-0.96% |
1,100 |
2024/4/17 |
1,051 |
1,051 |
1,041 |
1,041 |
-1.33% |
1,200 |
2024/4/16 |
1,066 |
1,066 |
1,055 |
1,055 |
-1.22% |
1,000 |
2024/4/15 |
1,054 |
1,098 |
1,054 |
1,068 |
+4.40% |
3,400 |
2024/4/11 |
1,020 |
1,036 |
1,020 |
1,023 |
+1.29% |
900 |
2024/4/10 |
1,011 |
1,024 |
1,010 |
1,010 |
+0.00% |
500 |
2024/4/9 |
1,011 |
1,011 |
1,010 |
1,010 |
+0.10% |
200 |
2024/4/8 |
1,009 |
1,009 |
1,009 |
1,009 |
+0.20% |
300 |
2024/4/5 |
1,028 |
1,059 |
1,006 |
1,007 |
+0.70% |
1,400 |
2024/4/4 |
1,000 |
1,000 |
1,000 |
1,000 |
+0.00% |
200 |
2024/4/3 |
1,000 |
1,001 |
1,000 |
1,000 |
+0.00% |
800 |
2024/4/2 |
1,000 |
1,000 |
1,000 |
1,000 |
+0.00% |
200 |
2024/4/1 |
1,000 |
1,000 |
1,000 |
1,000 |
+0.00% |
300 |
2024/3/29 |
1,000 |
1,003 |
1,000 |
1,000 |
+0.30% |
1,600 |
2024/3/28 |
996 |
1,010 |
996 |
997 |
+0.10% |
1,100 |
2024/3/27 |
1,000 |
1,000 |
996 |
996 |
-0.40% |
1,300 |
2024/3/26 |
1,000 |
1,000 |
996 |
1,000 |
+0.00% |
700 |
2024/3/25 |
1,000 |
1,015 |
1,000 |
1,000 |
+0.00% |
1,300 |
2024/3/22 |
1,015 |
1,015 |
1,000 |
1,000 |
-0.10% |
700 |
2024/3/21 |
1,000 |
1,005 |
1,000 |
1,001 |
+0.60% |
1,500 |
2024/3/19 |
997 |
997 |
995 |
995 |
-1.29% |
500 |
2024/3/18 |
999 |
1,020 |
995 |
1,008 |
+1.00% |
2,300 |
2024/3/15 |
1,001 |
1,001 |
998 |
998 |
-0.20% |
500 |
2024/3/14 |
1,002 |
1,015 |
1,000 |
1,000 |
-0.10% |
3,500 |
2024/3/13 |
1,003 |
1,003 |
1,001 |
1,001 |
+0.30% |
900 |
2024/3/12 |
998 |
998 |
998 |
998 |
+0.00% |
1,200 |
2024/3/11 |
991 |
998 |
991 |
998 |
+0.71% |
200 |
2024/3/8 |
999 |
1,000 |
991 |
991 |
+0.10% |
800 |
2024/3/7 |
999 |
999 |
988 |
990 |
+0.10% |
900 |
2024/3/6 |
1,000 |
1,000 |
988 |
989 |
-1.10% |
1,900 |
2024/3/5 |
990 |
1,000 |
990 |
1,000 |
+0.81% |
1,200 |
2024/3/4 |
999 |
999 |
990 |
992 |
+0.00% |
1,400 |
2024/3/1 |
997 |
1,000 |
991 |
992 |
-0.30% |
2,200 |
2024/2/29 |
1,000 |
1,005 |
995 |
995 |
-0.40% |
1,700 |
2024/2/28 |
1,000 |
1,000 |
996 |
999 |
+0.40% |
1,100 |
2024/2/27 |
1,000 |
1,017 |
995 |
995 |
-0.50% |
1,000 |
2024/2/26 |
998 |
1,014 |
996 |
1,000 |
+0.50% |
1,800 |
2024/2/22 |
1,020 |
1,020 |
990 |
995 |
+0.40% |
3,300 |
2024/2/21 |
1,003 |
1,003 |
991 |
991 |
-2.17% |
4,800 |
2024/2/20 |
1,000 |
1,013 |
1,000 |
1,013 |
+0.30% |
3,600 |
2024/2/19 |
995 |
1,010 |
995 |
1,010 |
+0.10% |
400 |
2024/2/16 |
982 |
1,010 |
982 |
1,009 |
-0.30% |
6,200 |
2024/2/15 |
1,010 |
1,025 |
971 |
1,012 |
-20.31% |
22,300 |
2024/2/14 |
1,290 |
1,290 |
1,270 |
1,270 |
-1.55% |
1,000 |
2024/2/13 |
1,290 |
1,290 |
1,286 |
1,290 |
+0.39% |
1,200 |
2024/2/9 |
1,305 |
1,305 |
1,285 |
1,285 |
-1.53% |
600 |
2024/2/8 |
1,310 |
1,315 |
1,300 |
1,305 |
+1.01% |
900 |
2024/2/7 |
1,300 |
1,308 |
1,292 |
1,292 |
+0.08% |
1,000 |
2024/2/6 |
1,300 |
1,300 |
1,291 |
1,291 |
-0.69% |
300 |
2024/2/5 |
1,300 |
1,300 |
1,300 |
1,300 |
+0.00% |
300 |
2024/2/2 |
1,298 |
1,300 |
1,298 |
1,300 |
+0.93% |
400 |
2024/2/1 |
1,300 |
1,300 |
1,288 |
1,288 |
-0.77% |
500 |
2024/1/31 |
1,316 |
1,317 |
1,298 |
1,298 |
-1.37% |
900 |
2024/1/30 |
1,317 |
1,317 |
1,316 |
1,316 |
+1.23% |
300 |
2024/1/29 |
1,321 |
1,321 |
1,300 |
1,300 |
-2.69% |
1,700 |
2024/1/26 |
1,331 |
1,336 |
1,320 |
1,336 |
+0.45% |
500 |
2024/1/25 |
1,330 |
1,330 |
1,330 |
1,330 |
+0.00% |
100 |
2024/1/24 |
1,330 |
1,330 |
1,300 |
1,330 |
+0.38% |
1,200 |
2024/1/23 |
1,324 |
1,340 |
1,324 |
1,325 |
+0.08% |
700 |
2024/1/22 |
1,339 |
1,339 |
1,300 |
1,324 |
-1.05% |
1,100 |
2024/1/19 |
1,270 |
1,338 |
1,269 |
1,338 |
+4.69% |
3,100 |
2024/1/18 |
1,280 |
1,280 |
1,278 |
1,278 |
-0.16% |
700 |
2024/1/17 |
1,300 |
1,300 |
1,280 |
1,280 |
-3.76% |
600 |
2024/1/16 |
1,322 |
1,330 |
1,280 |
1,330 |
+0.61% |
4,600 |
2024/1/15 |
1,349 |
1,357 |
1,320 |
1,322 |
+0.15% |
1,700 |
2024/1/12 |
1,384 |
1,384 |
1,311 |
1,320 |
-2.22% |
3,500 |
2024/1/11 |
1,387 |
1,387 |
1,340 |
1,350 |
+1.73% |
5,500 |
2024/1/10 |
1,350 |
1,353 |
1,327 |
1,327 |
-1.63% |
2,500 |
2024/1/9 |
1,270 |
1,350 |
1,254 |
1,349 |
+8.79% |
4,800 |
2024/1/5 |
1,248 |
1,250 |
1,240 |
1,240 |
-0.40% |
700 |
2024/1/4 |
1,181 |
1,245 |
1,180 |
1,245 |
+5.51% |
3,200 |
2023/12/29 |
1,180 |
1,180 |
1,180 |
1,180 |
+0.00% |
500 |
2023/12/28 |
1,180 |
1,180 |
1,180 |
1,180 |
+0.43% |
600 |
2023/12/27 |
1,180 |
1,181 |
1,152 |
1,175 |
-1.18% |
8,600 |
2023/12/26 |
1,215 |
1,215 |
1,188 |
1,189 |
-1.74% |
3,100 |
2023/12/25 |
1,210 |
1,210 |
1,205 |
1,210 |
+0.00% |
1,700 |
2023/12/22 |
1,210 |
1,210 |
1,210 |
1,210 |
+0.83% |
200 |
2023/12/21 |
1,201 |
1,219 |
1,200 |
1,200 |
-1.23% |
2,400 |
2023/12/20 |
1,229 |
1,230 |
1,200 |
1,215 |
-1.70% |
1,500 |
2023/12/19 |
1,250 |
1,250 |
1,200 |
1,236 |
-1.20% |
3,300 |
2023/12/18 |
1,285 |
1,285 |
1,251 |
1,251 |
-3.77% |
2,100 |
2023/12/15 |
1,285 |
1,300 |
1,272 |
1,300 |
+1.17% |
500 |
2023/12/14 |
1,300 |
1,300 |
1,285 |
1,285 |
-0.16% |
400 |
2023/12/13 |
1,300 |
1,300 |
1,287 |
1,287 |
-1.00% |
600 |
2023/12/12 |
1,300 |
1,300 |
1,298 |
1,300 |
+0.00% |
1,200 |
2023/12/11 |
1,309 |
1,310 |
1,288 |
1,300 |
-0.61% |
3,100 |
2023/12/8 |
1,348 |
1,348 |
1,299 |
1,308 |
-4.18% |
8,300 |
2023/12/7 |
1,401 |
1,401 |
1,359 |
1,365 |
-1.23% |
1,700 |
2023/12/6 |
1,382 |
1,382 |
1,370 |
1,382 |
+0.00% |
2,100 |
2023/12/5 |
1,415 |
1,415 |
1,380 |
1,382 |
-2.74% |
1,400 |
2023/12/4 |
1,421 |
1,421 |
1,421 |
1,421 |
+0.07% |
300 |
2023/12/1 |
1,400 |
1,475 |
1,391 |
1,420 |
+1.50% |
2,500 |
2023/11/30 |
1,390 |
1,399 |
1,390 |
1,399 |
+2.12% |
800 |
2023/11/28 |
1,370 |
1,370 |
1,370 |
1,370 |
-1.44% |
200 |
2023/11/27 |
1,399 |
1,400 |
1,390 |
1,390 |
-0.64% |
700 |
2023/11/24 |
1,375 |
1,400 |
1,375 |
1,399 |
+1.75% |
4,500 |
2023/11/22 |
1,375 |
1,375 |
1,375 |
1,375 |
+1.85% |
200 |
2023/11/21 |
1,378 |
1,378 |
1,331 |
1,350 |
+0.00% |
900 |
2023/11/20 |
1,350 |
1,351 |
1,320 |
1,350 |
+0.00% |
2,900 |
2023/11/17 |
1,350 |
1,350 |
1,350 |
1,350 |
+3.37% |
100 |
2023/11/16 |
1,325 |
1,325 |
1,306 |
1,306 |
-1.06% |
1,200 |
2023/11/15 |
1,378 |
1,382 |
1,300 |
1,320 |
-10.08% |
10,500 |
2023/11/14 |
1,470 |
1,470 |
1,465 |
1,468 |
+1.38% |
800 |
2023/11/13 |
1,418 |
1,448 |
1,418 |
1,448 |
+0.00% |
400 |
2023/11/10 |
1,448 |
1,448 |
1,448 |
1,448 |
+0.56% |
100 |
2023/11/9 |
1,454 |
1,454 |
1,408 |
1,440 |
-1.71% |
1,600 |
2023/11/8 |
1,465 |
1,465 |
1,465 |
1,465 |
-0.68% |
100 |
2023/11/7 |
1,432 |
1,475 |
1,432 |
1,475 |
+3.15% |
1,000 |
2023/11/6 |
1,480 |
1,480 |
1,430 |
1,430 |
-1.38% |
900 |
|