日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/17 |
1,484 |
1,543 |
1,455 |
1,515 |
+2.09% |
4,500 |
2024/5/16 |
1,401 |
1,500 |
1,401 |
1,484 |
+1.09% |
9,200 |
2024/5/15 |
1,402 |
1,473 |
1,391 |
1,468 |
+4.86% |
10,000 |
2024/5/14 |
1,406 |
1,409 |
1,400 |
1,400 |
-0.43% |
3,400 |
2024/5/13 |
1,406 |
1,410 |
1,401 |
1,406 |
-0.71% |
3,500 |
2024/5/10 |
1,412 |
1,420 |
1,406 |
1,416 |
+0.64% |
21,100 |
2024/5/9 |
1,411 |
1,429 |
1,407 |
1,407 |
-0.28% |
2,000 |
2024/5/8 |
1,413 |
1,413 |
1,411 |
1,411 |
-0.07% |
1,100 |
2024/5/7 |
1,464 |
1,464 |
1,410 |
1,412 |
-3.55% |
32,800 |
2024/5/1 |
1,455 |
1,464 |
1,452 |
1,464 |
+0.27% |
1,700 |
2024/4/30 |
1,508 |
1,508 |
1,455 |
1,460 |
-1.22% |
3,200 |
2024/4/26 |
1,481 |
1,481 |
1,421 |
1,478 |
-0.20% |
2,200 |
2024/4/25 |
1,459 |
1,510 |
1,410 |
1,481 |
+1.37% |
9,200 |
2024/4/24 |
1,467 |
1,475 |
1,461 |
1,461 |
-0.81% |
2,300 |
2024/4/23 |
1,500 |
1,519 |
1,458 |
1,473 |
-1.73% |
2,000 |
2024/4/22 |
1,459 |
1,499 |
1,379 |
1,499 |
+2.81% |
12,800 |
2024/4/19 |
1,505 |
1,505 |
1,457 |
1,458 |
-3.12% |
8,100 |
2024/4/18 |
1,501 |
1,525 |
1,501 |
1,505 |
+0.27% |
8,300 |
2024/4/17 |
1,530 |
1,530 |
1,500 |
1,501 |
-2.41% |
7,000 |
2024/4/16 |
1,560 |
1,560 |
1,502 |
1,538 |
-1.73% |
9,300 |
2024/4/15 |
1,572 |
1,572 |
1,537 |
1,565 |
-0.57% |
8,900 |
2024/4/12 |
1,630 |
1,658 |
1,572 |
1,574 |
-1.25% |
7,600 |
2024/4/11 |
1,572 |
1,594 |
1,550 |
1,594 |
+1.40% |
4,300 |
2024/4/10 |
1,590 |
1,590 |
1,570 |
1,572 |
-0.25% |
3,200 |
2024/4/9 |
1,571 |
1,591 |
1,571 |
1,576 |
+0.00% |
6,700 |
2024/4/8 |
1,578 |
1,586 |
1,574 |
1,576 |
-0.57% |
3,400 |
2024/4/5 |
1,565 |
1,585 |
1,540 |
1,585 |
+1.21% |
6,900 |
2024/4/4 |
1,578 |
1,578 |
1,561 |
1,566 |
-0.70% |
10,400 |
2024/4/3 |
1,593 |
1,593 |
1,552 |
1,577 |
-1.19% |
21,600 |
2024/4/2 |
1,645 |
1,645 |
1,590 |
1,596 |
-3.74% |
11,600 |
2024/4/1 |
1,647 |
1,658 |
1,610 |
1,658 |
-2.24% |
12,100 |
2024/3/29 |
1,595 |
1,739 |
1,595 |
1,696 |
+7.89% |
20,400 |
2024/3/28 |
1,610 |
1,610 |
1,535 |
1,572 |
-2.12% |
7,500 |
2024/3/27 |
1,585 |
1,613 |
1,585 |
1,606 |
+1.65% |
4,300 |
2024/3/26 |
1,590 |
1,592 |
1,573 |
1,580 |
-0.38% |
1,800 |
2024/3/25 |
1,617 |
1,630 |
1,571 |
1,586 |
+0.06% |
5,100 |
2024/3/22 |
1,614 |
1,655 |
1,570 |
1,585 |
+0.25% |
5,500 |
2024/3/21 |
1,560 |
1,617 |
1,559 |
1,581 |
+1.48% |
5,900 |
2024/3/19 |
1,550 |
1,611 |
1,550 |
1,558 |
+0.84% |
4,000 |
2024/3/18 |
1,551 |
1,564 |
1,544 |
1,545 |
-1.09% |
5,300 |
2024/3/15 |
1,599 |
1,627 |
1,558 |
1,562 |
-1.76% |
3,700 |
2024/3/14 |
1,553 |
1,630 |
1,553 |
1,590 |
+0.25% |
2,500 |
2024/3/13 |
1,568 |
1,645 |
1,544 |
1,586 |
+2.92% |
4,700 |
2024/3/12 |
1,569 |
1,590 |
1,502 |
1,541 |
-1.78% |
12,000 |
2024/3/11 |
1,591 |
1,591 |
1,569 |
1,569 |
-1.38% |
2,200 |
2024/3/8 |
1,600 |
1,613 |
1,567 |
1,591 |
-2.03% |
10,100 |
2024/3/7 |
1,637 |
1,669 |
1,600 |
1,624 |
-2.70% |
8,700 |
2024/3/6 |
1,586 |
1,850 |
1,570 |
1,669 |
+5.23% |
18,100 |
2024/3/5 |
1,642 |
1,642 |
1,584 |
1,586 |
-1.00% |
5,200 |
2024/3/4 |
1,696 |
1,696 |
1,594 |
1,602 |
-6.04% |
19,600 |
2024/3/1 |
1,751 |
1,788 |
1,705 |
1,705 |
-3.18% |
12,400 |
2024/2/29 |
1,813 |
1,813 |
1,753 |
1,761 |
-0.68% |
2,800 |
2024/2/28 |
1,752 |
1,791 |
1,752 |
1,773 |
+1.26% |
2,500 |
2024/2/27 |
1,763 |
1,800 |
1,751 |
1,751 |
-2.01% |
4,800 |
2024/2/26 |
1,751 |
1,860 |
1,750 |
1,787 |
-0.17% |
3,200 |
2024/2/22 |
1,901 |
1,901 |
1,790 |
1,790 |
-6.92% |
9,700 |
2024/2/21 |
1,948 |
1,950 |
1,879 |
1,923 |
-1.28% |
2,200 |
2024/2/20 |
1,866 |
1,979 |
1,866 |
1,948 |
+4.45% |
6,300 |
2024/2/19 |
1,759 |
1,940 |
1,700 |
1,865 |
+6.03% |
6,600 |
2024/2/16 |
1,852 |
1,853 |
1,653 |
1,759 |
-4.97% |
16,300 |
2024/2/15 |
2,112 |
2,112 |
1,801 |
1,851 |
-10.23% |
20,400 |
2024/2/14 |
2,088 |
2,132 |
2,052 |
2,062 |
-2.74% |
9,600 |
2024/2/13 |
2,130 |
2,171 |
2,101 |
2,120 |
+0.95% |
5,600 |
2024/2/9 |
2,089 |
2,100 |
2,035 |
2,100 |
+2.19% |
2,400 |
2024/2/8 |
2,094 |
2,094 |
2,021 |
2,055 |
+0.24% |
3,200 |
2024/2/7 |
2,049 |
2,060 |
2,049 |
2,050 |
+0.74% |
1,400 |
2024/2/6 |
2,030 |
2,065 |
2,012 |
2,035 |
+0.25% |
6,000 |
2024/2/5 |
2,130 |
2,143 |
2,030 |
2,030 |
-2.40% |
7,000 |
2024/2/2 |
2,097 |
2,121 |
2,067 |
2,080 |
+0.97% |
6,100 |
2024/2/1 |
2,085 |
2,142 |
2,060 |
2,060 |
-4.63% |
4,500 |
2024/1/31 |
2,159 |
2,170 |
2,110 |
2,160 |
+0.47% |
4,800 |
2024/1/30 |
2,106 |
2,150 |
2,055 |
2,150 |
+2.48% |
9,800 |
2024/1/29 |
2,082 |
2,098 |
2,021 |
2,098 |
+0.58% |
4,900 |
2024/1/26 |
2,148 |
2,148 |
2,066 |
2,086 |
-1.04% |
5,800 |
2024/1/25 |
2,100 |
2,124 |
2,062 |
2,108 |
-0.19% |
1,600 |
2024/1/24 |
2,052 |
2,113 |
2,050 |
2,112 |
+2.52% |
2,200 |
2024/1/23 |
2,046 |
2,098 |
2,039 |
2,060 |
-1.72% |
3,500 |
2024/1/22 |
2,070 |
2,125 |
2,012 |
2,096 |
+0.77% |
11,900 |
2024/1/19 |
2,068 |
2,108 |
2,068 |
2,080 |
-0.95% |
2,500 |
2024/1/18 |
2,130 |
2,230 |
2,044 |
2,100 |
-0.38% |
25,100 |
2024/1/17 |
2,112 |
2,125 |
2,040 |
2,108 |
+0.67% |
9,500 |
2024/1/16 |
2,021 |
2,100 |
2,003 |
2,094 |
+1.95% |
10,300 |
2024/1/15 |
2,000 |
2,074 |
2,000 |
2,054 |
+2.85% |
7,300 |
2024/1/12 |
2,031 |
2,040 |
1,970 |
1,997 |
-1.72% |
10,400 |
2024/1/11 |
2,105 |
2,116 |
2,032 |
2,032 |
-3.97% |
11,900 |
2024/1/10 |
2,164 |
2,164 |
2,111 |
2,116 |
-2.22% |
3,300 |
2024/1/9 |
2,166 |
2,197 |
2,133 |
2,164 |
+2.03% |
7,600 |
2024/1/5 |
2,135 |
2,148 |
2,079 |
2,121 |
+1.10% |
14,400 |
2024/1/4 |
1,995 |
2,100 |
1,972 |
2,098 |
+3.71% |
23,300 |
2023/12/29 |
2,087 |
2,106 |
2,017 |
2,023 |
-3.90% |
28,400 |
2023/12/28 |
2,057 |
2,192 |
2,056 |
2,105 |
+1.59% |
17,300 |
2023/12/27 |
2,067 |
2,088 |
2,050 |
2,072 |
+0.14% |
28,000 |
2023/12/26 |
2,046 |
2,089 |
2,033 |
2,069 |
-0.81% |
47,400 |
2023/12/25 |
2,253 |
2,300 |
2,063 |
2,086 |
-9.30% |
193,300 |
2023/12/22 |
2,000 |
2,392 |
1,962 |
2,300 |
+12.80% |
924,800 |
2023/12/21 |
2,079 |
2,250 |
1,943 |
2,039 |
--- |
1,539,900 |
|