日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/17 |
1,190 |
1,489 |
1,182 |
1,205 |
+1.35% |
425,900 |
2024/5/16 |
1,160 |
1,189 |
1,141 |
1,189 |
+1.97% |
10,000 |
2024/5/15 |
1,170 |
1,170 |
1,163 |
1,166 |
-1.02% |
1,600 |
2024/5/14 |
1,178 |
1,184 |
1,169 |
1,178 |
-0.17% |
1,100 |
2024/5/13 |
1,185 |
1,185 |
1,180 |
1,180 |
-0.25% |
1,100 |
2024/5/10 |
1,195 |
1,200 |
1,181 |
1,183 |
-1.33% |
1,800 |
2024/5/9 |
1,180 |
1,199 |
1,175 |
1,199 |
+1.61% |
2,700 |
2024/5/8 |
1,180 |
1,182 |
1,180 |
1,180 |
+0.00% |
600 |
2024/5/7 |
1,192 |
1,192 |
1,177 |
1,180 |
-1.09% |
1,600 |
2024/5/2 |
1,197 |
1,216 |
1,175 |
1,193 |
-2.77% |
5,900 |
2024/5/1 |
1,274 |
1,274 |
1,140 |
1,227 |
-10.04% |
31,900 |
2024/4/30 |
1,364 |
1,364 |
1,364 |
1,364 |
+0.81% |
600 |
2024/4/26 |
1,353 |
1,353 |
1,353 |
1,353 |
+0.00% |
300 |
2024/4/25 |
1,350 |
1,353 |
1,348 |
1,353 |
+0.07% |
600 |
2024/4/24 |
1,363 |
1,363 |
1,350 |
1,352 |
-0.81% |
800 |
2024/4/22 |
1,351 |
1,363 |
1,351 |
1,363 |
+0.81% |
300 |
2024/4/19 |
1,356 |
1,356 |
1,352 |
1,352 |
-0.81% |
600 |
2024/4/18 |
1,354 |
1,364 |
1,353 |
1,363 |
-0.07% |
1,300 |
2024/4/17 |
1,367 |
1,367 |
1,357 |
1,364 |
+0.07% |
700 |
2024/4/16 |
1,360 |
1,363 |
1,355 |
1,363 |
+0.22% |
800 |
2024/4/15 |
1,355 |
1,360 |
1,354 |
1,360 |
+0.37% |
3,000 |
2024/4/12 |
1,360 |
1,360 |
1,355 |
1,355 |
-0.88% |
400 |
2024/4/11 |
1,347 |
1,367 |
1,347 |
1,367 |
+0.15% |
1,300 |
2024/4/10 |
1,345 |
1,365 |
1,345 |
1,365 |
+1.79% |
500 |
2024/4/9 |
1,366 |
1,366 |
1,341 |
1,341 |
-1.11% |
1,100 |
2024/4/8 |
1,357 |
1,357 |
1,322 |
1,356 |
+0.37% |
1,700 |
2024/4/5 |
1,350 |
1,357 |
1,330 |
1,351 |
-1.75% |
3,800 |
2024/4/4 |
1,376 |
1,376 |
1,351 |
1,375 |
-0.07% |
1,000 |
2024/4/3 |
1,370 |
1,376 |
1,351 |
1,376 |
+0.36% |
2,200 |
2024/4/2 |
1,372 |
1,374 |
1,371 |
1,371 |
+0.00% |
700 |
2024/4/1 |
1,381 |
1,386 |
1,371 |
1,371 |
+0.07% |
1,600 |
2024/3/29 |
1,376 |
1,385 |
1,346 |
1,370 |
+0.66% |
1,500 |
2024/3/28 |
1,356 |
1,361 |
1,356 |
1,361 |
+1.42% |
700 |
2024/3/27 |
1,365 |
1,365 |
1,342 |
1,342 |
-1.68% |
1,000 |
2024/3/26 |
1,335 |
1,366 |
1,335 |
1,365 |
+2.25% |
1,100 |
2024/3/25 |
1,350 |
1,350 |
1,334 |
1,335 |
+0.30% |
2,200 |
2024/3/22 |
1,338 |
1,341 |
1,331 |
1,331 |
-0.52% |
800 |
2024/3/21 |
1,330 |
1,338 |
1,329 |
1,338 |
+0.68% |
1,500 |
2024/3/19 |
1,329 |
1,329 |
1,329 |
1,329 |
+0.83% |
100 |
2024/3/18 |
1,329 |
1,331 |
1,318 |
1,318 |
-0.23% |
1,500 |
2024/3/15 |
1,320 |
1,321 |
1,320 |
1,321 |
+0.23% |
200 |
2024/3/14 |
1,329 |
1,329 |
1,318 |
1,318 |
-0.83% |
200 |
2024/3/13 |
1,331 |
1,331 |
1,329 |
1,329 |
+0.00% |
300 |
2024/3/12 |
1,331 |
1,333 |
1,311 |
1,329 |
-0.15% |
900 |
2024/3/11 |
1,334 |
1,334 |
1,304 |
1,331 |
-0.45% |
1,000 |
2024/3/8 |
1,335 |
1,337 |
1,275 |
1,337 |
+0.15% |
5,500 |
2024/3/7 |
1,335 |
1,335 |
1,326 |
1,335 |
+0.98% |
600 |
2024/3/6 |
1,327 |
1,327 |
1,322 |
1,322 |
-0.53% |
1,500 |
2024/3/5 |
1,329 |
1,329 |
1,329 |
1,329 |
+0.00% |
200 |
2024/3/4 |
1,342 |
1,343 |
1,329 |
1,329 |
-0.89% |
1,200 |
2024/3/1 |
1,356 |
1,356 |
1,330 |
1,341 |
-1.11% |
1,200 |
2024/2/29 |
1,366 |
1,366 |
1,342 |
1,356 |
+1.12% |
1,300 |
2024/2/28 |
1,327 |
1,341 |
1,327 |
1,341 |
+1.13% |
900 |
2024/2/27 |
1,332 |
1,349 |
1,326 |
1,326 |
+0.53% |
900 |
2024/2/26 |
1,335 |
1,349 |
1,316 |
1,319 |
-0.90% |
1,900 |
2024/2/22 |
1,335 |
1,345 |
1,322 |
1,331 |
-0.67% |
2,400 |
2024/2/21 |
1,362 |
1,364 |
1,331 |
1,340 |
+0.00% |
1,800 |
2024/2/20 |
1,319 |
1,345 |
1,306 |
1,340 |
-2.83% |
8,800 |
2024/2/19 |
1,376 |
1,379 |
1,372 |
1,379 |
+0.00% |
1,400 |
2024/2/16 |
1,391 |
1,391 |
1,332 |
1,379 |
-0.79% |
4,300 |
2024/2/15 |
1,390 |
1,419 |
1,313 |
1,390 |
+0.00% |
4,300 |
2024/2/14 |
1,400 |
1,426 |
1,386 |
1,390 |
-0.71% |
1,700 |
2024/2/13 |
1,410 |
1,410 |
1,371 |
1,400 |
-0.71% |
1,500 |
2024/2/9 |
1,410 |
1,427 |
1,404 |
1,410 |
+0.00% |
2,500 |
2024/2/8 |
1,411 |
1,427 |
1,352 |
1,410 |
+0.43% |
2,600 |
2024/2/7 |
1,394 |
1,404 |
1,386 |
1,404 |
-1.34% |
400 |
2024/2/6 |
1,432 |
1,435 |
1,350 |
1,423 |
-0.63% |
1,600 |
2024/2/5 |
1,443 |
1,447 |
1,430 |
1,432 |
-0.49% |
1,400 |
2024/2/2 |
1,416 |
1,439 |
1,416 |
1,439 |
+0.98% |
200 |
2024/2/1 |
1,404 |
1,426 |
1,404 |
1,425 |
-0.21% |
1,000 |
2024/1/31 |
1,410 |
1,429 |
1,400 |
1,428 |
-0.83% |
2,500 |
2024/1/30 |
1,421 |
1,440 |
1,411 |
1,440 |
+1.41% |
1,100 |
2024/1/29 |
1,428 |
1,428 |
1,408 |
1,420 |
-0.56% |
800 |
2024/1/26 |
1,428 |
1,429 |
1,406 |
1,428 |
+0.21% |
3,200 |
2024/1/25 |
1,409 |
1,425 |
1,400 |
1,425 |
+1.35% |
1,800 |
2024/1/24 |
1,400 |
1,406 |
1,400 |
1,406 |
+0.43% |
1,000 |
2024/1/23 |
1,384 |
1,408 |
1,384 |
1,400 |
+1.23% |
1,600 |
2024/1/22 |
1,323 |
1,384 |
1,322 |
1,383 |
+4.54% |
3,200 |
2024/1/19 |
1,325 |
1,350 |
1,310 |
1,323 |
-0.08% |
3,100 |
2024/1/18 |
1,338 |
1,338 |
1,324 |
1,324 |
+0.38% |
900 |
2024/1/17 |
1,341 |
1,379 |
1,319 |
1,319 |
-1.71% |
1,700 |
2024/1/16 |
1,325 |
1,400 |
1,325 |
1,342 |
+1.67% |
2,200 |
2024/1/15 |
1,368 |
1,368 |
1,318 |
1,320 |
-3.51% |
4,000 |
2024/1/12 |
1,375 |
1,375 |
1,350 |
1,368 |
-1.79% |
2,500 |
2024/1/11 |
1,375 |
1,395 |
1,366 |
1,393 |
-1.83% |
3,000 |
2024/1/10 |
1,420 |
1,420 |
1,400 |
1,419 |
+0.14% |
1,100 |
2024/1/9 |
1,430 |
1,430 |
1,400 |
1,417 |
+1.21% |
2,700 |
2024/1/5 |
1,405 |
1,435 |
1,378 |
1,400 |
-0.36% |
6,800 |
2024/1/4 |
1,450 |
1,450 |
1,377 |
1,405 |
+3.31% |
5,800 |
2023/12/29 |
1,318 |
1,380 |
1,296 |
1,360 |
+5.59% |
3,900 |
2023/12/28 |
1,300 |
1,302 |
1,270 |
1,288 |
-0.77% |
3,800 |
2023/12/27 |
1,232 |
1,299 |
1,232 |
1,298 |
+5.36% |
4,300 |
2023/12/26 |
1,229 |
1,232 |
1,202 |
1,232 |
+0.16% |
2,400 |
2023/12/25 |
1,247 |
1,247 |
1,210 |
1,230 |
-1.36% |
3,800 |
2023/12/22 |
1,215 |
1,247 |
1,215 |
1,247 |
+2.72% |
700 |
2023/12/21 |
1,220 |
1,220 |
1,214 |
1,214 |
-2.88% |
200 |
2023/12/20 |
1,229 |
1,265 |
1,229 |
1,250 |
+1.79% |
4,900 |
2023/12/19 |
1,197 |
1,228 |
1,197 |
1,228 |
+2.76% |
400 |
2023/12/18 |
1,195 |
1,195 |
1,195 |
1,195 |
+0.00% |
200 |
2023/12/15 |
1,175 |
1,195 |
1,170 |
1,195 |
+1.27% |
3,100 |
2023/12/14 |
1,175 |
1,180 |
1,175 |
1,180 |
+0.43% |
2,400 |
2023/12/13 |
1,180 |
1,180 |
1,174 |
1,175 |
-0.42% |
1,500 |
2023/12/12 |
1,198 |
1,198 |
1,180 |
1,180 |
-1.67% |
3,700 |
2023/12/11 |
1,208 |
1,209 |
1,195 |
1,200 |
-0.66% |
1,300 |
2023/12/8 |
1,210 |
1,210 |
1,193 |
1,208 |
-0.82% |
1,200 |
2023/12/7 |
1,211 |
1,219 |
1,190 |
1,218 |
+0.58% |
700 |
2023/12/6 |
1,206 |
1,220 |
1,180 |
1,211 |
-1.14% |
3,500 |
2023/12/5 |
1,226 |
1,226 |
1,210 |
1,225 |
-0.33% |
800 |
2023/12/4 |
1,220 |
1,229 |
1,218 |
1,229 |
+0.66% |
1,300 |
2023/12/1 |
1,250 |
1,260 |
1,220 |
1,221 |
-4.24% |
3,000 |
2023/11/30 |
1,284 |
1,287 |
1,275 |
1,275 |
+0.00% |
1,100 |
2023/11/29 |
1,266 |
1,275 |
1,260 |
1,275 |
-0.70% |
600 |
2023/11/28 |
1,263 |
1,284 |
1,263 |
1,284 |
-0.16% |
800 |
2023/11/27 |
1,229 |
1,291 |
1,229 |
1,286 |
+5.41% |
2,900 |
2023/11/24 |
1,217 |
1,225 |
1,216 |
1,220 |
+0.25% |
1,700 |
2023/11/22 |
1,201 |
1,218 |
1,197 |
1,217 |
+1.42% |
2,200 |
2023/11/21 |
1,190 |
1,207 |
1,187 |
1,200 |
-0.41% |
2,200 |
2023/11/20 |
1,188 |
1,207 |
1,186 |
1,205 |
+1.26% |
2,500 |
2023/11/17 |
1,217 |
1,217 |
1,190 |
1,190 |
-0.42% |
2,200 |
2023/11/16 |
1,194 |
1,200 |
1,190 |
1,195 |
-2.37% |
1,700 |
2023/11/15 |
1,259 |
1,259 |
1,201 |
1,224 |
-2.86% |
3,900 |
2023/11/14 |
1,260 |
1,260 |
1,260 |
1,260 |
+0.00% |
400 |
2023/11/13 |
1,339 |
1,349 |
1,205 |
1,260 |
-3.74% |
8,400 |
|