日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/17 |
1,331 |
1,368 |
1,330 |
1,337 |
-0.22% |
4,300 |
2024/5/16 |
1,349 |
1,349 |
1,335 |
1,340 |
-0.67% |
2,500 |
2024/5/15 |
1,349 |
1,349 |
1,349 |
1,349 |
+0.00% |
200 |
2024/5/14 |
1,347 |
1,349 |
1,338 |
1,349 |
-0.30% |
800 |
2024/5/13 |
1,346 |
1,354 |
1,345 |
1,353 |
+0.52% |
4,900 |
2024/5/10 |
1,354 |
1,384 |
1,346 |
1,346 |
-1.25% |
3,600 |
2024/5/9 |
1,388 |
1,390 |
1,360 |
1,363 |
-1.80% |
5,700 |
2024/5/8 |
1,356 |
1,388 |
1,352 |
1,388 |
+1.54% |
11,700 |
2024/5/7 |
1,343 |
1,369 |
1,329 |
1,367 |
-8.44% |
48,900 |
2024/5/2 |
1,449 |
1,539 |
1,446 |
1,493 |
+1.91% |
13,000 |
2024/5/1 |
1,452 |
1,485 |
1,414 |
1,465 |
+1.03% |
4,200 |
2024/4/30 |
1,444 |
1,450 |
1,434 |
1,450 |
+0.42% |
2,800 |
2024/4/26 |
1,433 |
1,444 |
1,433 |
1,444 |
+0.77% |
400 |
2024/4/25 |
1,457 |
1,468 |
1,433 |
1,433 |
-2.65% |
800 |
2024/4/24 |
1,442 |
1,474 |
1,442 |
1,472 |
+1.38% |
900 |
2024/4/23 |
1,435 |
1,497 |
1,408 |
1,452 |
+1.18% |
3,800 |
2024/4/22 |
1,400 |
1,449 |
1,400 |
1,435 |
+2.87% |
1,400 |
2024/4/19 |
1,367 |
1,398 |
1,360 |
1,395 |
+1.31% |
3,600 |
2024/4/18 |
1,352 |
1,377 |
1,352 |
1,377 |
+0.51% |
2,400 |
2024/4/17 |
1,348 |
1,370 |
1,348 |
1,370 |
+1.56% |
900 |
2024/4/16 |
1,351 |
1,352 |
1,349 |
1,349 |
+0.22% |
1,500 |
2024/4/15 |
1,363 |
1,389 |
1,343 |
1,346 |
-3.37% |
3,300 |
2024/4/12 |
1,401 |
1,401 |
1,393 |
1,393 |
-0.92% |
200 |
2024/4/10 |
1,393 |
1,406 |
1,393 |
1,406 |
+0.93% |
400 |
2024/4/9 |
1,386 |
1,397 |
1,380 |
1,393 |
+0.51% |
2,100 |
2024/4/8 |
1,385 |
1,401 |
1,385 |
1,386 |
-0.43% |
500 |
2024/4/5 |
1,380 |
1,396 |
1,380 |
1,392 |
+0.29% |
500 |
2024/4/3 |
1,393 |
1,397 |
1,388 |
1,388 |
-0.64% |
500 |
2024/4/2 |
1,429 |
1,429 |
1,397 |
1,397 |
-2.31% |
500 |
2024/4/1 |
1,430 |
1,430 |
1,430 |
1,430 |
+0.07% |
200 |
2024/3/29 |
1,414 |
1,429 |
1,383 |
1,429 |
+3.25% |
1,000 |
2024/3/28 |
1,363 |
1,405 |
1,363 |
1,384 |
-1.21% |
600 |
2024/3/27 |
1,408 |
1,435 |
1,401 |
1,401 |
-2.57% |
2,100 |
2024/3/26 |
1,440 |
1,440 |
1,420 |
1,438 |
-0.07% |
800 |
2024/3/25 |
1,428 |
1,439 |
1,397 |
1,439 |
+0.63% |
2,100 |
2024/3/22 |
1,370 |
1,430 |
1,361 |
1,430 |
+3.70% |
1,600 |
2024/3/21 |
1,379 |
1,380 |
1,378 |
1,379 |
-0.36% |
700 |
2024/3/19 |
1,354 |
1,384 |
1,354 |
1,384 |
+1.39% |
700 |
2024/3/18 |
1,356 |
1,373 |
1,356 |
1,365 |
+0.74% |
800 |
2024/3/14 |
1,335 |
1,358 |
1,335 |
1,355 |
-0.73% |
1,800 |
2024/3/13 |
1,358 |
1,366 |
1,357 |
1,365 |
-0.44% |
700 |
2024/3/12 |
1,376 |
1,376 |
1,346 |
1,371 |
-0.80% |
1,400 |
2024/3/11 |
1,344 |
1,382 |
1,343 |
1,382 |
+1.69% |
2,200 |
2024/3/8 |
1,360 |
1,391 |
1,356 |
1,359 |
-1.52% |
4,800 |
2024/3/7 |
1,366 |
1,382 |
1,366 |
1,380 |
+1.25% |
3,200 |
2024/3/6 |
1,353 |
1,365 |
1,349 |
1,363 |
+1.49% |
2,700 |
2024/3/5 |
1,336 |
1,343 |
1,326 |
1,343 |
-0.44% |
2,800 |
2024/3/4 |
1,351 |
1,366 |
1,324 |
1,349 |
-0.15% |
5,100 |
2024/3/1 |
1,381 |
1,383 |
1,331 |
1,351 |
-2.17% |
10,700 |
2024/2/29 |
1,365 |
1,381 |
1,347 |
1,381 |
+0.95% |
3,300 |
2024/2/28 |
1,359 |
1,384 |
1,340 |
1,368 |
+0.59% |
11,500 |
2024/2/27 |
1,389 |
1,390 |
1,340 |
1,360 |
-2.02% |
8,000 |
2024/2/26 |
1,391 |
1,391 |
1,350 |
1,388 |
+0.58% |
7,000 |
2024/2/22 |
1,411 |
1,424 |
1,380 |
1,380 |
-2.06% |
8,200 |
2024/2/21 |
1,411 |
1,451 |
1,390 |
1,409 |
-1.81% |
6,600 |
2024/2/20 |
1,434 |
1,459 |
1,420 |
1,435 |
+0.07% |
5,700 |
2024/2/19 |
1,433 |
1,456 |
1,420 |
1,434 |
-1.92% |
3,500 |
2024/2/16 |
1,419 |
1,462 |
1,415 |
1,462 |
+0.97% |
1,500 |
2024/2/15 |
1,443 |
1,448 |
1,425 |
1,448 |
+0.07% |
700 |
2024/2/14 |
1,428 |
1,447 |
1,420 |
1,447 |
-0.21% |
3,800 |
2024/2/13 |
1,473 |
1,486 |
1,426 |
1,450 |
-2.62% |
8,200 |
2024/2/9 |
1,462 |
1,489 |
1,462 |
1,489 |
+1.92% |
2,200 |
2024/2/8 |
1,461 |
1,473 |
1,459 |
1,461 |
-0.48% |
1,200 |
2024/2/7 |
1,450 |
1,470 |
1,450 |
1,468 |
+0.14% |
2,200 |
2024/2/6 |
1,481 |
1,495 |
1,451 |
1,466 |
-1.01% |
6,400 |
2024/2/5 |
1,500 |
1,511 |
1,452 |
1,481 |
+1.30% |
3,200 |
2024/2/2 |
1,489 |
1,493 |
1,459 |
1,462 |
-1.81% |
2,800 |
2024/2/1 |
1,476 |
1,496 |
1,450 |
1,489 |
+0.88% |
3,500 |
2024/1/31 |
1,460 |
1,476 |
1,460 |
1,476 |
+0.34% |
1,600 |
2024/1/30 |
1,464 |
1,471 |
1,459 |
1,471 |
+0.41% |
700 |
2024/1/29 |
1,493 |
1,493 |
1,447 |
1,465 |
-1.88% |
3,100 |
2024/1/26 |
1,499 |
1,499 |
1,482 |
1,493 |
-0.40% |
1,000 |
2024/1/25 |
1,533 |
1,535 |
1,489 |
1,499 |
-2.22% |
2,100 |
2024/1/24 |
1,501 |
1,538 |
1,500 |
1,533 |
+2.34% |
7,500 |
2024/1/23 |
1,497 |
1,498 |
1,496 |
1,498 |
+0.20% |
1,500 |
2024/1/22 |
1,470 |
1,495 |
1,459 |
1,495 |
+1.91% |
1,700 |
2024/1/19 |
1,473 |
1,473 |
1,459 |
1,467 |
+0.55% |
1,100 |
2024/1/18 |
1,490 |
1,500 |
1,451 |
1,459 |
-1.95% |
3,500 |
2024/1/17 |
1,448 |
1,488 |
1,443 |
1,488 |
+2.76% |
1,800 |
2024/1/16 |
1,446 |
1,466 |
1,419 |
1,448 |
-0.82% |
1,400 |
2024/1/15 |
1,439 |
1,470 |
1,439 |
1,460 |
+0.69% |
1,100 |
2024/1/12 |
1,446 |
1,473 |
1,446 |
1,450 |
-1.69% |
1,100 |
2024/1/11 |
1,478 |
1,478 |
1,448 |
1,475 |
+1.72% |
2,400 |
2024/1/10 |
1,419 |
1,457 |
1,419 |
1,450 |
+2.18% |
1,100 |
2024/1/9 |
1,401 |
1,419 |
1,401 |
1,419 |
+0.92% |
3,100 |
2024/1/5 |
1,406 |
1,406 |
1,396 |
1,406 |
+0.00% |
1,400 |
2024/1/4 |
1,366 |
1,406 |
1,366 |
1,406 |
-0.14% |
2,800 |
2023/12/29 |
1,390 |
1,408 |
1,378 |
1,408 |
+2.92% |
5,000 |
2023/12/28 |
1,358 |
1,378 |
1,358 |
1,368 |
+0.29% |
2,200 |
2023/12/27 |
1,352 |
1,382 |
1,348 |
1,364 |
+0.74% |
1,800 |
2023/12/26 |
1,358 |
1,363 |
1,353 |
1,354 |
-0.29% |
2,700 |
2023/12/25 |
1,370 |
1,372 |
1,345 |
1,358 |
+0.15% |
5,400 |
2023/12/22 |
1,365 |
1,365 |
1,356 |
1,356 |
-0.51% |
3,500 |
2023/12/21 |
1,354 |
1,364 |
1,348 |
1,363 |
-1.02% |
4,500 |
2023/12/20 |
1,365 |
1,383 |
1,356 |
1,377 |
+0.81% |
2,100 |
2023/12/19 |
1,366 |
1,370 |
1,358 |
1,366 |
+0.00% |
2,500 |
2023/12/18 |
1,345 |
1,368 |
1,345 |
1,366 |
+0.37% |
1,000 |
2023/12/15 |
1,360 |
1,379 |
1,360 |
1,361 |
+0.07% |
3,100 |
2023/12/14 |
1,380 |
1,387 |
1,360 |
1,360 |
+0.74% |
6,800 |
2023/12/13 |
1,356 |
1,356 |
1,350 |
1,350 |
-0.44% |
800 |
2023/12/12 |
1,340 |
1,360 |
1,340 |
1,356 |
+0.74% |
2,000 |
2023/12/11 |
1,340 |
1,359 |
1,340 |
1,346 |
+0.00% |
1,900 |
2023/12/8 |
1,377 |
1,377 |
1,346 |
1,346 |
-0.37% |
2,700 |
2023/12/7 |
1,352 |
1,370 |
1,347 |
1,351 |
-0.66% |
12,800 |
2023/12/6 |
1,363 |
1,363 |
1,360 |
1,360 |
-0.29% |
300 |
2023/12/5 |
1,352 |
1,375 |
1,345 |
1,364 |
+0.89% |
1,300 |
2023/12/4 |
1,349 |
1,358 |
1,339 |
1,352 |
+0.00% |
6,700 |
2023/12/1 |
1,350 |
1,359 |
1,350 |
1,352 |
-0.07% |
2,500 |
2023/11/30 |
1,352 |
1,359 |
1,352 |
1,353 |
+0.07% |
600 |
2023/11/29 |
1,355 |
1,355 |
1,352 |
1,352 |
-0.52% |
1,400 |
2023/11/28 |
1,360 |
1,360 |
1,359 |
1,359 |
-0.07% |
1,600 |
2023/11/27 |
1,362 |
1,362 |
1,353 |
1,360 |
-0.15% |
1,900 |
2023/11/24 |
1,364 |
1,364 |
1,359 |
1,362 |
-0.15% |
500 |
2023/11/22 |
1,370 |
1,370 |
1,356 |
1,364 |
-0.07% |
1,000 |
2023/11/21 |
1,363 |
1,365 |
1,363 |
1,365 |
+0.15% |
200 |
2023/11/20 |
1,355 |
1,363 |
1,355 |
1,363 |
+0.22% |
1,100 |
2023/11/17 |
1,356 |
1,360 |
1,353 |
1,360 |
-0.51% |
1,800 |
2023/11/16 |
1,363 |
1,371 |
1,362 |
1,367 |
+0.44% |
1,100 |
2023/11/15 |
1,352 |
1,371 |
1,352 |
1,361 |
-0.87% |
8,800 |
2023/11/14 |
1,379 |
1,379 |
1,365 |
1,373 |
-0.15% |
800 |
2023/11/13 |
1,380 |
1,386 |
1,361 |
1,375 |
+1.85% |
2,800 |
2023/11/10 |
1,377 |
1,377 |
1,338 |
1,350 |
-1.82% |
6,700 |
2023/11/9 |
1,377 |
1,378 |
1,362 |
1,375 |
-0.15% |
800 |
|