日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/17 |
1,581 |
1,586 |
1,562 |
1,566 |
-0.95% |
1,700 |
2024/5/16 |
1,630 |
1,630 |
1,580 |
1,581 |
-5.33% |
5,500 |
2024/5/15 |
1,598 |
1,920 |
1,598 |
1,670 |
+6.37% |
52,100 |
2024/5/14 |
1,510 |
1,570 |
1,510 |
1,570 |
+2.61% |
2,800 |
2024/5/13 |
1,523 |
1,530 |
1,500 |
1,530 |
-0.65% |
1,500 |
2024/5/10 |
1,535 |
1,540 |
1,535 |
1,540 |
+0.65% |
400 |
2024/5/9 |
1,522 |
1,530 |
1,522 |
1,530 |
-2.05% |
1,200 |
2024/5/8 |
1,627 |
1,627 |
1,514 |
1,562 |
-1.76% |
2,800 |
2024/5/7 |
1,628 |
1,629 |
1,588 |
1,590 |
+0.13% |
1,900 |
2024/5/2 |
1,682 |
1,700 |
1,550 |
1,588 |
-7.41% |
7,100 |
2024/5/1 |
1,733 |
1,741 |
1,715 |
1,715 |
-3.05% |
1,400 |
2024/4/30 |
1,755 |
1,769 |
1,755 |
1,769 |
+0.80% |
1,300 |
2024/4/26 |
1,758 |
1,780 |
1,726 |
1,755 |
+0.29% |
6,500 |
2024/4/25 |
1,680 |
1,750 |
1,680 |
1,750 |
+4.35% |
3,700 |
2024/4/24 |
1,670 |
1,677 |
1,651 |
1,677 |
+0.30% |
1,600 |
2024/4/23 |
1,668 |
1,672 |
1,668 |
1,672 |
+0.24% |
1,000 |
2024/4/22 |
1,639 |
1,668 |
1,639 |
1,668 |
+4.25% |
3,200 |
2024/4/19 |
1,583 |
1,640 |
1,583 |
1,600 |
+1.07% |
2,200 |
2024/4/18 |
1,597 |
1,597 |
1,552 |
1,583 |
+0.00% |
600 |
2024/4/17 |
1,579 |
1,583 |
1,579 |
1,583 |
+0.38% |
500 |
2024/4/16 |
1,577 |
1,577 |
1,577 |
1,577 |
+0.00% |
100 |
2024/4/15 |
1,577 |
1,577 |
1,576 |
1,577 |
+0.38% |
600 |
2024/4/12 |
1,571 |
1,571 |
1,571 |
1,571 |
+0.71% |
200 |
2024/4/11 |
1,546 |
1,560 |
1,546 |
1,560 |
+0.91% |
200 |
2024/4/8 |
1,555 |
1,555 |
1,546 |
1,546 |
+0.06% |
300 |
2024/4/5 |
1,533 |
1,579 |
1,531 |
1,545 |
+0.78% |
2,100 |
2024/4/4 |
1,511 |
1,533 |
1,503 |
1,533 |
+0.46% |
700 |
2024/4/3 |
1,525 |
1,526 |
1,525 |
1,526 |
+0.00% |
300 |
2024/4/2 |
1,526 |
1,528 |
1,520 |
1,526 |
+0.39% |
700 |
2024/4/1 |
1,520 |
1,520 |
1,520 |
1,520 |
+1.27% |
1,300 |
2024/3/29 |
1,457 |
1,501 |
1,457 |
1,501 |
+2.11% |
1,000 |
2024/3/28 |
1,470 |
1,470 |
1,470 |
1,470 |
+0.68% |
100 |
2024/3/27 |
1,460 |
1,460 |
1,460 |
1,460 |
-2.67% |
100 |
2024/3/26 |
1,485 |
1,500 |
1,485 |
1,500 |
+0.81% |
400 |
2024/3/25 |
1,500 |
1,500 |
1,488 |
1,488 |
-2.11% |
200 |
2024/3/22 |
1,480 |
1,520 |
1,480 |
1,520 |
+3.26% |
400 |
2024/3/21 |
1,514 |
1,514 |
1,472 |
1,472 |
-2.45% |
900 |
2024/3/19 |
1,455 |
1,527 |
1,450 |
1,509 |
+3.71% |
1,200 |
2024/3/18 |
1,462 |
1,462 |
1,451 |
1,455 |
-1.22% |
400 |
2024/3/15 |
1,448 |
1,473 |
1,448 |
1,473 |
+1.73% |
400 |
2024/3/14 |
1,431 |
1,478 |
1,430 |
1,448 |
-1.96% |
2,400 |
2024/3/13 |
1,436 |
1,477 |
1,436 |
1,477 |
+2.86% |
200 |
2024/3/12 |
1,421 |
1,439 |
1,421 |
1,436 |
-1.03% |
2,400 |
2024/3/11 |
1,481 |
1,481 |
1,451 |
1,451 |
-2.88% |
1,700 |
2024/3/8 |
1,504 |
1,504 |
1,493 |
1,494 |
-0.93% |
900 |
2024/3/7 |
1,517 |
1,517 |
1,508 |
1,508 |
-0.79% |
400 |
2024/3/6 |
1,520 |
1,525 |
1,520 |
1,520 |
+0.26% |
300 |
2024/3/5 |
1,532 |
1,532 |
1,516 |
1,516 |
-1.24% |
800 |
2024/3/4 |
1,541 |
1,541 |
1,530 |
1,535 |
-0.39% |
700 |
2024/3/1 |
1,549 |
1,549 |
1,541 |
1,541 |
-0.06% |
200 |
2024/2/29 |
1,543 |
1,543 |
1,542 |
1,542 |
-0.52% |
600 |
2024/2/28 |
1,550 |
1,550 |
1,550 |
1,550 |
+0.00% |
100 |
2024/2/22 |
1,543 |
1,551 |
1,543 |
1,550 |
-1.34% |
600 |
2024/2/21 |
1,597 |
1,597 |
1,571 |
1,571 |
-1.63% |
300 |
2024/2/20 |
1,634 |
1,634 |
1,597 |
1,597 |
-1.84% |
900 |
2024/2/19 |
1,570 |
1,630 |
1,570 |
1,627 |
+3.63% |
2,400 |
2024/2/16 |
1,528 |
1,570 |
1,528 |
1,570 |
+1.55% |
1,000 |
2024/2/15 |
1,572 |
1,572 |
1,546 |
1,546 |
-1.72% |
400 |
2024/2/14 |
1,573 |
1,573 |
1,573 |
1,573 |
+0.00% |
100 |
2024/2/13 |
1,546 |
1,588 |
1,518 |
1,573 |
+2.01% |
1,500 |
2024/2/9 |
1,557 |
1,557 |
1,542 |
1,542 |
-0.96% |
500 |
2024/2/7 |
1,557 |
1,557 |
1,557 |
1,557 |
-0.51% |
200 |
2024/2/6 |
1,567 |
1,567 |
1,565 |
1,565 |
-0.32% |
200 |
2024/2/5 |
1,589 |
1,589 |
1,558 |
1,570 |
-1.26% |
1,300 |
2024/2/2 |
1,627 |
1,627 |
1,590 |
1,590 |
-0.93% |
400 |
2024/1/31 |
1,625 |
1,625 |
1,605 |
1,605 |
-1.23% |
600 |
2024/1/30 |
1,620 |
1,643 |
1,582 |
1,625 |
+3.83% |
3,900 |
2024/1/29 |
1,558 |
1,638 |
1,558 |
1,565 |
+0.51% |
1,500 |
2024/1/26 |
1,565 |
1,610 |
1,557 |
1,557 |
-0.19% |
2,500 |
2024/1/25 |
1,480 |
1,571 |
1,480 |
1,560 |
+2.63% |
5,000 |
2024/1/24 |
1,513 |
1,520 |
1,513 |
1,520 |
+0.46% |
200 |
2024/1/23 |
1,548 |
1,548 |
1,509 |
1,513 |
-2.26% |
500 |
2024/1/22 |
1,550 |
1,550 |
1,547 |
1,548 |
+2.52% |
2,200 |
2024/1/19 |
1,521 |
1,521 |
1,502 |
1,510 |
-0.72% |
400 |
2024/1/18 |
1,521 |
1,521 |
1,520 |
1,521 |
+0.07% |
600 |
2024/1/17 |
1,507 |
1,544 |
1,507 |
1,520 |
+0.86% |
700 |
2024/1/16 |
1,545 |
1,545 |
1,507 |
1,507 |
-2.52% |
1,200 |
2024/1/15 |
1,534 |
1,569 |
1,534 |
1,546 |
+0.00% |
1,800 |
2024/1/12 |
1,570 |
1,570 |
1,546 |
1,546 |
-1.28% |
1,800 |
2024/1/11 |
1,542 |
1,581 |
1,542 |
1,566 |
-1.01% |
600 |
2024/1/10 |
1,592 |
1,602 |
1,560 |
1,582 |
-0.44% |
1,600 |
2024/1/9 |
1,582 |
1,595 |
1,560 |
1,589 |
+0.44% |
1,900 |
2024/1/5 |
1,627 |
1,627 |
1,554 |
1,582 |
-2.89% |
7,300 |
2024/1/4 |
1,565 |
1,696 |
1,524 |
1,629 |
+15.94% |
24,800 |
2023/12/29 |
1,414 |
1,419 |
1,401 |
1,405 |
-0.35% |
1,000 |
2023/12/28 |
1,380 |
1,426 |
1,375 |
1,410 |
+2.77% |
3,000 |
2023/12/27 |
1,395 |
1,401 |
1,372 |
1,372 |
-1.44% |
1,900 |
2023/12/26 |
1,423 |
1,423 |
1,381 |
1,392 |
-2.25% |
3,700 |
2023/12/25 |
1,441 |
1,441 |
1,421 |
1,424 |
-0.42% |
1,500 |
2023/12/22 |
1,444 |
1,459 |
1,430 |
1,430 |
-2.59% |
2,500 |
2023/12/21 |
1,464 |
1,468 |
1,434 |
1,468 |
-1.74% |
2,500 |
2023/12/20 |
1,530 |
1,530 |
1,430 |
1,494 |
-0.40% |
4,100 |
2023/12/19 |
1,483 |
1,500 |
1,482 |
1,500 |
+1.15% |
1,500 |
2023/12/18 |
1,460 |
1,483 |
1,432 |
1,483 |
+1.58% |
1,600 |
2023/12/15 |
1,516 |
1,516 |
1,460 |
1,460 |
-3.63% |
1,600 |
2023/12/14 |
1,510 |
1,527 |
1,510 |
1,515 |
+0.33% |
900 |
2023/12/13 |
1,498 |
1,510 |
1,460 |
1,510 |
+0.73% |
3,500 |
2023/12/12 |
1,472 |
1,505 |
1,472 |
1,499 |
+2.32% |
3,200 |
2023/12/11 |
1,625 |
1,625 |
1,450 |
1,465 |
-7.63% |
12,100 |
2023/12/8 |
1,633 |
1,633 |
1,586 |
1,586 |
-2.88% |
1,400 |
2023/12/7 |
1,679 |
1,679 |
1,633 |
1,633 |
-0.43% |
600 |
2023/12/6 |
1,618 |
1,640 |
1,600 |
1,640 |
+1.67% |
1,200 |
2023/12/5 |
1,633 |
1,633 |
1,610 |
1,613 |
-3.12% |
1,200 |
2023/12/4 |
1,660 |
1,697 |
1,657 |
1,665 |
+0.54% |
500 |
2023/12/1 |
1,670 |
1,709 |
1,650 |
1,656 |
-0.96% |
3,600 |
2023/11/30 |
1,625 |
1,698 |
1,605 |
1,672 |
+2.51% |
2,300 |
2023/11/29 |
1,695 |
1,695 |
1,610 |
1,631 |
-3.83% |
2,200 |
2023/11/28 |
1,748 |
1,748 |
1,680 |
1,696 |
-3.03% |
3,900 |
2023/11/27 |
1,639 |
1,757 |
1,632 |
1,749 |
+4.17% |
13,800 |
2023/11/24 |
1,652 |
1,679 |
1,640 |
1,679 |
+1.21% |
1,400 |
2023/11/22 |
1,697 |
1,697 |
1,659 |
1,659 |
-2.53% |
800 |
2023/11/21 |
1,725 |
1,763 |
1,685 |
1,702 |
-2.69% |
3,800 |
2023/11/20 |
1,745 |
1,750 |
1,656 |
1,749 |
+4.17% |
12,200 |
2023/11/17 |
1,561 |
1,747 |
1,561 |
1,679 |
+8.25% |
14,600 |
2023/11/16 |
1,551 |
1,564 |
1,549 |
1,551 |
-0.32% |
1,900 |
2023/11/15 |
1,630 |
1,630 |
1,550 |
1,556 |
-5.30% |
3,900 |
2023/11/13 |
1,679 |
1,679 |
1,592 |
1,643 |
-2.26% |
2,600 |
2023/11/10 |
1,699 |
1,699 |
1,681 |
1,681 |
-1.00% |
200 |
2023/11/9 |
1,655 |
1,698 |
1,651 |
1,698 |
+0.18% |
600 |
2023/11/8 |
1,674 |
1,695 |
1,655 |
1,695 |
+1.19% |
300 |
2023/11/7 |
1,677 |
1,705 |
1,656 |
1,675 |
-2.50% |
3,500 |
2023/11/6 |
1,658 |
1,722 |
1,658 |
1,718 |
+1.18% |
5,200 |
2023/11/2 |
1,670 |
1,698 |
1,670 |
1,698 |
+2.60% |
300 |
|