日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/17 |
1,441 |
1,469 |
1,438 |
1,464 |
+1.67% |
700 |
2024/5/16 |
1,465 |
1,465 |
1,425 |
1,440 |
-0.69% |
1,300 |
2024/5/15 |
1,480 |
1,489 |
1,450 |
1,450 |
-3.01% |
1,600 |
2024/5/14 |
1,501 |
1,501 |
1,472 |
1,495 |
-0.33% |
3,300 |
2024/5/13 |
1,510 |
1,515 |
1,460 |
1,500 |
-0.99% |
3,500 |
2024/5/10 |
1,555 |
1,565 |
1,515 |
1,515 |
+0.00% |
3,400 |
2024/5/9 |
1,486 |
1,515 |
1,485 |
1,515 |
+1.95% |
2,300 |
2024/5/8 |
1,478 |
1,499 |
1,478 |
1,486 |
+0.81% |
1,000 |
2024/5/7 |
1,497 |
1,497 |
1,465 |
1,474 |
+1.17% |
1,400 |
2024/5/2 |
1,443 |
1,475 |
1,443 |
1,457 |
+1.11% |
600 |
2024/5/1 |
1,470 |
1,471 |
1,439 |
1,441 |
-2.96% |
1,000 |
2024/4/30 |
1,479 |
1,488 |
1,474 |
1,485 |
+1.23% |
1,100 |
2024/4/26 |
1,454 |
1,470 |
1,454 |
1,467 |
+0.76% |
1,000 |
2024/4/25 |
1,415 |
1,463 |
1,410 |
1,456 |
+3.41% |
3,500 |
2024/4/24 |
1,408 |
1,408 |
1,408 |
1,408 |
+0.14% |
100 |
2024/4/23 |
1,438 |
1,438 |
1,406 |
1,406 |
-0.35% |
300 |
2024/4/22 |
1,413 |
1,437 |
1,405 |
1,411 |
-0.14% |
1,600 |
2024/4/19 |
1,419 |
1,432 |
1,410 |
1,413 |
-1.33% |
1,300 |
2024/4/18 |
1,427 |
1,452 |
1,416 |
1,432 |
+0.49% |
700 |
2024/4/17 |
1,449 |
1,476 |
1,425 |
1,425 |
-3.65% |
4,200 |
2024/4/16 |
1,484 |
1,484 |
1,479 |
1,479 |
+0.00% |
1,200 |
2024/4/15 |
1,460 |
1,486 |
1,458 |
1,479 |
+1.30% |
1,100 |
2024/4/12 |
1,498 |
1,499 |
1,460 |
1,460 |
-2.34% |
2,500 |
2024/4/11 |
1,519 |
1,519 |
1,477 |
1,495 |
-1.77% |
3,400 |
2024/4/10 |
1,536 |
1,536 |
1,504 |
1,522 |
+0.20% |
2,200 |
2024/4/9 |
1,478 |
1,519 |
1,470 |
1,519 |
+2.70% |
4,400 |
2024/4/8 |
1,452 |
1,479 |
1,440 |
1,479 |
+1.72% |
3,800 |
2024/4/5 |
1,442 |
1,460 |
1,423 |
1,454 |
+0.76% |
1,100 |
2024/4/4 |
1,460 |
1,465 |
1,443 |
1,443 |
-0.41% |
2,100 |
2024/4/3 |
1,395 |
1,467 |
1,390 |
1,449 |
+0.07% |
6,400 |
2024/4/2 |
1,456 |
1,486 |
1,442 |
1,448 |
-0.55% |
1,800 |
2024/4/1 |
1,481 |
1,495 |
1,452 |
1,456 |
-0.41% |
4,700 |
2024/3/29 |
1,445 |
1,462 |
1,435 |
1,462 |
+1.18% |
4,200 |
2024/3/28 |
1,414 |
1,446 |
1,410 |
1,445 |
+2.12% |
3,700 |
2024/3/27 |
1,434 |
1,439 |
1,409 |
1,415 |
+0.00% |
2,300 |
2024/3/26 |
1,414 |
1,432 |
1,414 |
1,415 |
+0.28% |
1,300 |
2024/3/25 |
1,392 |
1,437 |
1,392 |
1,411 |
+1.29% |
11,800 |
2024/3/22 |
1,384 |
1,400 |
1,382 |
1,393 |
+0.43% |
1,100 |
2024/3/21 |
1,394 |
1,400 |
1,387 |
1,387 |
-0.29% |
3,600 |
2024/3/19 |
1,403 |
1,415 |
1,390 |
1,391 |
-0.64% |
2,700 |
2024/3/18 |
1,405 |
1,414 |
1,400 |
1,400 |
-0.36% |
2,100 |
2024/3/15 |
1,370 |
1,405 |
1,370 |
1,405 |
+2.26% |
4,700 |
2024/3/14 |
1,362 |
1,374 |
1,362 |
1,374 |
-0.07% |
1,900 |
2024/3/13 |
1,363 |
1,375 |
1,358 |
1,375 |
+0.81% |
5,100 |
2024/3/12 |
1,335 |
1,381 |
1,315 |
1,364 |
+2.40% |
13,500 |
2024/3/11 |
1,371 |
1,371 |
1,327 |
1,332 |
-2.20% |
14,200 |
2024/3/8 |
1,375 |
1,380 |
1,350 |
1,362 |
-1.80% |
16,600 |
2024/3/7 |
1,406 |
1,411 |
1,381 |
1,387 |
-1.21% |
5,200 |
2024/3/6 |
1,395 |
1,414 |
1,395 |
1,404 |
+0.65% |
4,500 |
2024/3/5 |
1,406 |
1,406 |
1,393 |
1,395 |
-0.71% |
3,500 |
2024/3/4 |
1,417 |
1,417 |
1,390 |
1,405 |
-0.35% |
5,300 |
2024/3/1 |
1,419 |
1,419 |
1,410 |
1,410 |
-0.49% |
1,300 |
2024/2/29 |
1,401 |
1,417 |
1,400 |
1,417 |
+1.29% |
3,100 |
2024/2/28 |
1,380 |
1,409 |
1,377 |
1,399 |
+1.67% |
8,300 |
2024/2/27 |
1,380 |
1,385 |
1,372 |
1,376 |
-0.29% |
5,900 |
2024/2/26 |
1,414 |
1,430 |
1,370 |
1,380 |
-2.40% |
28,300 |
2024/2/22 |
1,404 |
1,438 |
1,404 |
1,414 |
+0.71% |
6,500 |
2024/2/21 |
1,403 |
1,411 |
1,399 |
1,404 |
+0.07% |
2,800 |
2024/2/20 |
1,429 |
1,429 |
1,402 |
1,403 |
-1.06% |
5,600 |
2024/2/19 |
1,418 |
1,434 |
1,410 |
1,418 |
+1.14% |
4,500 |
2024/2/16 |
1,394 |
1,424 |
1,385 |
1,402 |
+1.08% |
5,400 |
2024/2/15 |
1,458 |
1,471 |
1,370 |
1,387 |
-3.61% |
17,400 |
2024/2/14 |
1,401 |
1,460 |
1,389 |
1,439 |
+2.49% |
22,800 |
2024/2/13 |
1,402 |
1,436 |
1,390 |
1,404 |
-15.27% |
72,000 |
2024/2/9 |
1,770 |
1,774 |
1,650 |
1,657 |
-6.38% |
24,900 |
2024/2/8 |
1,771 |
1,773 |
1,737 |
1,770 |
+2.25% |
6,500 |
2024/2/7 |
1,753 |
1,765 |
1,726 |
1,731 |
-1.25% |
8,200 |
2024/2/6 |
1,740 |
1,775 |
1,740 |
1,753 |
+0.29% |
5,300 |
2024/2/5 |
1,721 |
1,763 |
1,721 |
1,748 |
+2.46% |
11,600 |
2024/2/2 |
1,702 |
1,717 |
1,700 |
1,706 |
+0.29% |
4,400 |
2024/2/1 |
1,700 |
1,701 |
1,685 |
1,701 |
+0.06% |
6,700 |
2024/1/31 |
1,676 |
1,706 |
1,661 |
1,700 |
+1.49% |
10,000 |
2024/1/30 |
1,626 |
1,690 |
1,624 |
1,675 |
+2.82% |
17,000 |
2024/1/29 |
1,601 |
1,630 |
1,601 |
1,629 |
+1.75% |
4,100 |
2024/1/26 |
1,605 |
1,625 |
1,593 |
1,601 |
-0.37% |
9,200 |
2024/1/25 |
1,610 |
1,626 |
1,603 |
1,607 |
-0.62% |
4,300 |
2024/1/24 |
1,600 |
1,621 |
1,600 |
1,617 |
+1.06% |
3,300 |
2024/1/23 |
1,650 |
1,650 |
1,600 |
1,600 |
-2.44% |
11,600 |
2024/1/22 |
1,590 |
1,649 |
1,590 |
1,640 |
+3.86% |
7,700 |
2024/1/19 |
1,603 |
1,612 |
1,557 |
1,579 |
-0.57% |
6,900 |
2024/1/18 |
1,533 |
1,588 |
1,515 |
1,588 |
+2.58% |
8,300 |
2024/1/17 |
1,525 |
1,635 |
1,525 |
1,548 |
+2.31% |
23,500 |
2024/1/16 |
1,553 |
1,555 |
1,513 |
1,513 |
-3.75% |
15,500 |
2024/1/15 |
1,606 |
1,606 |
1,570 |
1,572 |
-2.84% |
15,200 |
2024/1/12 |
1,653 |
1,653 |
1,617 |
1,618 |
-1.76% |
5,400 |
2024/1/11 |
1,645 |
1,654 |
1,630 |
1,647 |
+0.30% |
8,200 |
2024/1/10 |
1,646 |
1,650 |
1,631 |
1,642 |
-0.30% |
5,500 |
2024/1/9 |
1,653 |
1,653 |
1,617 |
1,647 |
-0.36% |
5,700 |
2024/1/5 |
1,633 |
1,665 |
1,614 |
1,653 |
+0.24% |
14,900 |
2024/1/4 |
1,679 |
1,679 |
1,609 |
1,649 |
-1.26% |
21,600 |
2023/12/29 |
1,695 |
1,717 |
1,665 |
1,670 |
-1.47% |
18,100 |
2023/12/28 |
1,750 |
1,776 |
1,655 |
1,695 |
-12.18% |
56,700 |
2023/12/27 |
1,861 |
1,986 |
1,859 |
1,930 |
+3.99% |
30,600 |
2023/12/26 |
1,848 |
1,864 |
1,845 |
1,856 |
+0.32% |
9,000 |
2023/12/25 |
1,858 |
1,866 |
1,841 |
1,850 |
-0.43% |
18,500 |
2023/12/22 |
1,795 |
1,868 |
1,795 |
1,858 |
+4.09% |
26,600 |
2023/12/21 |
1,784 |
1,796 |
1,782 |
1,785 |
+0.17% |
5,500 |
2023/12/20 |
1,790 |
1,796 |
1,782 |
1,782 |
+0.00% |
10,000 |
2023/12/19 |
1,788 |
1,790 |
1,770 |
1,782 |
+0.56% |
5,600 |
2023/12/18 |
1,799 |
1,799 |
1,757 |
1,772 |
+2.43% |
17,200 |
2023/12/15 |
1,735 |
1,735 |
1,725 |
1,730 |
+0.06% |
4,000 |
2023/12/14 |
1,766 |
1,772 |
1,701 |
1,729 |
-2.43% |
8,800 |
2023/12/13 |
1,781 |
1,783 |
1,770 |
1,772 |
-0.06% |
3,600 |
2023/12/12 |
1,775 |
1,788 |
1,773 |
1,773 |
+0.06% |
5,400 |
2023/12/11 |
1,788 |
1,788 |
1,769 |
1,772 |
+0.17% |
5,000 |
2023/12/8 |
1,758 |
1,769 |
1,745 |
1,769 |
+0.63% |
5,000 |
2023/12/7 |
1,781 |
1,786 |
1,758 |
1,758 |
-0.11% |
5,200 |
2023/12/6 |
1,740 |
1,780 |
1,740 |
1,760 |
+2.03% |
9,400 |
2023/12/5 |
1,696 |
1,740 |
1,696 |
1,725 |
+0.70% |
6,100 |
2023/12/4 |
1,703 |
1,713 |
1,700 |
1,713 |
+1.00% |
4,200 |
2023/12/1 |
1,711 |
1,715 |
1,670 |
1,696 |
-0.88% |
7,000 |
2023/11/30 |
1,721 |
1,734 |
1,706 |
1,711 |
-0.64% |
3,300 |
2023/11/29 |
1,752 |
1,765 |
1,720 |
1,722 |
-3.75% |
11,000 |
2023/11/28 |
1,725 |
1,843 |
1,725 |
1,789 |
+5.17% |
22,800 |
2023/11/27 |
1,680 |
1,728 |
1,680 |
1,701 |
+3.22% |
18,900 |
2023/11/24 |
1,636 |
1,648 |
1,631 |
1,648 |
+1.42% |
4,300 |
2023/11/22 |
1,604 |
1,625 |
1,603 |
1,625 |
+1.31% |
2,700 |
2023/11/21 |
1,580 |
1,636 |
1,580 |
1,604 |
+2.04% |
11,200 |
2023/11/20 |
1,553 |
1,585 |
1,553 |
1,572 |
+1.62% |
5,600 |
2023/11/17 |
1,547 |
1,559 |
1,547 |
1,547 |
+0.78% |
4,900 |
2023/11/16 |
1,535 |
1,551 |
1,535 |
1,535 |
-0.13% |
2,400 |
2023/11/15 |
1,550 |
1,556 |
1,534 |
1,537 |
-0.52% |
2,500 |
2023/11/14 |
1,538 |
1,546 |
1,538 |
1,545 |
-0.45% |
1,400 |
|