日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
590 |
590 |
584 |
589 |
-0.67% |
6,800 |
2024/4/25 |
572 |
595 |
570 |
593 |
+5.52% |
22,800 |
2024/4/24 |
561 |
566 |
554 |
562 |
+1.63% |
5,800 |
2024/4/23 |
562 |
568 |
550 |
553 |
-3.32% |
36,300 |
2024/4/22 |
583 |
586 |
572 |
572 |
-2.22% |
6,400 |
2024/4/19 |
590 |
592 |
578 |
585 |
-1.35% |
6,500 |
2024/4/18 |
597 |
602 |
591 |
593 |
-0.67% |
3,300 |
2024/4/17 |
599 |
604 |
597 |
597 |
-0.67% |
2,300 |
2024/4/16 |
600 |
605 |
598 |
601 |
-0.50% |
3,700 |
2024/4/15 |
602 |
607 |
601 |
604 |
-0.49% |
1,800 |
2024/4/12 |
602 |
610 |
600 |
607 |
+0.50% |
5,500 |
2024/4/11 |
607 |
607 |
602 |
604 |
-0.33% |
800 |
2024/4/10 |
604 |
607 |
601 |
606 |
+0.17% |
800 |
2024/4/9 |
601 |
605 |
595 |
605 |
+2.37% |
7,500 |
2024/4/8 |
588 |
602 |
584 |
591 |
+1.37% |
5,200 |
2024/4/5 |
580 |
608 |
577 |
583 |
-0.51% |
9,400 |
2024/4/4 |
585 |
600 |
583 |
586 |
-0.51% |
8,800 |
2024/4/3 |
587 |
589 |
578 |
589 |
-0.84% |
8,500 |
2024/4/2 |
612 |
614 |
594 |
594 |
-3.26% |
10,300 |
2024/4/1 |
622 |
622 |
606 |
614 |
+0.49% |
8,800 |
2024/3/29 |
615 |
618 |
601 |
611 |
-1.13% |
15,200 |
2024/3/28 |
613 |
620 |
608 |
618 |
-0.80% |
20,700 |
2024/3/27 |
610 |
629 |
601 |
623 |
+3.66% |
32,800 |
2024/3/26 |
600 |
606 |
597 |
601 |
+0.33% |
10,300 |
2024/3/25 |
608 |
608 |
592 |
599 |
+2.57% |
30,100 |
2024/3/22 |
584 |
589 |
580 |
584 |
-0.17% |
10,200 |
2024/3/21 |
597 |
612 |
581 |
585 |
+0.69% |
49,700 |
2024/3/19 |
562 |
589 |
555 |
581 |
+3.01% |
35,000 |
2024/3/18 |
543 |
564 |
543 |
564 |
+3.87% |
16,800 |
2024/3/15 |
536 |
549 |
532 |
543 |
+0.93% |
5,200 |
2024/3/14 |
535 |
539 |
530 |
538 |
-0.19% |
2,400 |
2024/3/13 |
538 |
543 |
537 |
539 |
+0.75% |
8,100 |
2024/3/12 |
534 |
540 |
526 |
535 |
+0.00% |
15,500 |
2024/3/11 |
527 |
552 |
527 |
535 |
+0.38% |
24,100 |
2024/3/8 |
529 |
538 |
519 |
533 |
+1.91% |
23,300 |
2024/3/7 |
525 |
527 |
515 |
523 |
+0.00% |
11,600 |
2024/3/6 |
528 |
534 |
516 |
523 |
-1.32% |
12,100 |
2024/3/5 |
524 |
564 |
524 |
530 |
+0.00% |
27,300 |
2024/3/4 |
520 |
530 |
520 |
530 |
+1.53% |
6,800 |
2024/3/1 |
553 |
556 |
522 |
522 |
-6.12% |
20,100 |
2024/2/29 |
556 |
559 |
548 |
556 |
-0.71% |
5,500 |
2024/2/28 |
557 |
562 |
546 |
560 |
+0.00% |
14,700 |
2024/2/27 |
558 |
565 |
555 |
560 |
-1.41% |
12,400 |
2024/2/26 |
568 |
571 |
560 |
568 |
+0.18% |
19,700 |
2024/2/22 |
559 |
568 |
553 |
567 |
+3.28% |
45,100 |
2024/2/21 |
526 |
550 |
521 |
549 |
+4.37% |
43,700 |
2024/2/20 |
525 |
528 |
520 |
526 |
+2.33% |
12,400 |
2024/2/19 |
508 |
516 |
506 |
514 |
+1.18% |
8,500 |
2024/2/16 |
499 |
508 |
499 |
508 |
+0.20% |
9,600 |
2024/2/15 |
509 |
509 |
502 |
507 |
-0.39% |
3,100 |
2024/2/14 |
495 |
509 |
494 |
509 |
+2.83% |
13,600 |
2024/2/13 |
482 |
499 |
480 |
495 |
+2.70% |
15,800 |
2024/2/9 |
512 |
521 |
469 |
482 |
-7.66% |
80,500 |
2024/2/8 |
520 |
531 |
517 |
522 |
+0.38% |
25,200 |
2024/2/7 |
521 |
526 |
519 |
520 |
-0.57% |
9,300 |
2024/2/6 |
524 |
528 |
521 |
523 |
-0.95% |
12,300 |
2024/2/5 |
527 |
535 |
524 |
528 |
-0.38% |
15,200 |
2024/2/2 |
513 |
534 |
510 |
530 |
+3.52% |
68,700 |
2024/2/1 |
506 |
514 |
501 |
512 |
+2.61% |
26,900 |
2024/1/31 |
496 |
502 |
496 |
499 |
-0.60% |
6,000 |
2024/1/30 |
505 |
505 |
497 |
502 |
+1.01% |
7,300 |
2024/1/29 |
502 |
502 |
497 |
497 |
-0.40% |
3,300 |
2024/1/26 |
498 |
499 |
490 |
499 |
+0.40% |
12,000 |
2024/1/25 |
505 |
505 |
497 |
497 |
-1.58% |
22,000 |
2024/1/24 |
505 |
507 |
501 |
505 |
+0.20% |
11,800 |
2024/1/23 |
500 |
504 |
496 |
504 |
+1.00% |
16,200 |
2024/1/22 |
500 |
500 |
494 |
499 |
+0.60% |
7,100 |
2024/1/19 |
498 |
500 |
495 |
496 |
+0.40% |
5,300 |
2024/1/18 |
492 |
496 |
490 |
494 |
-0.80% |
5,000 |
2024/1/17 |
489 |
498 |
489 |
498 |
+1.43% |
3,100 |
2024/1/16 |
500 |
502 |
484 |
491 |
-1.41% |
12,400 |
2024/1/15 |
492 |
501 |
491 |
498 |
+0.20% |
9,400 |
2024/1/12 |
498 |
501 |
495 |
497 |
-0.20% |
6,700 |
2024/1/11 |
500 |
502 |
496 |
498 |
-0.99% |
7,500 |
2024/1/10 |
494 |
503 |
489 |
503 |
+1.62% |
15,300 |
2024/1/9 |
499 |
503 |
492 |
495 |
+0.00% |
19,100 |
2024/1/5 |
500 |
507 |
494 |
495 |
-1.00% |
23,700 |
2024/1/4 |
496 |
509 |
496 |
500 |
+0.40% |
11,500 |
2023/12/29 |
496 |
501 |
492 |
498 |
-0.40% |
6,100 |
2023/12/28 |
495 |
500 |
494 |
500 |
+0.20% |
5,400 |
2023/12/27 |
500 |
501 |
496 |
499 |
-0.80% |
4,800 |
2023/12/26 |
511 |
511 |
497 |
503 |
-1.37% |
16,100 |
2023/12/25 |
502 |
510 |
500 |
510 |
+0.99% |
16,300 |
2023/12/22 |
514 |
514 |
496 |
505 |
-0.98% |
22,500 |
2023/12/21 |
507 |
517 |
506 |
510 |
+0.39% |
9,000 |
2023/12/20 |
511 |
512 |
505 |
508 |
-0.39% |
13,500 |
2023/12/19 |
499 |
513 |
499 |
510 |
+2.20% |
8,300 |
2023/12/18 |
507 |
513 |
492 |
499 |
-2.92% |
17,600 |
2023/12/15 |
501 |
518 |
496 |
514 |
+2.80% |
26,900 |
2023/12/14 |
505 |
505 |
496 |
500 |
-0.20% |
14,400 |
2023/12/13 |
484 |
502 |
484 |
501 |
+3.09% |
15,500 |
2023/12/12 |
476 |
487 |
476 |
486 |
+2.10% |
11,300 |
2023/12/11 |
480 |
486 |
475 |
476 |
-0.63% |
12,400 |
2023/12/8 |
487 |
489 |
470 |
479 |
-4.01% |
33,600 |
2023/12/7 |
500 |
500 |
490 |
499 |
-0.40% |
15,000 |
2023/12/6 |
499 |
505 |
495 |
501 |
+0.00% |
16,900 |
2023/12/5 |
495 |
508 |
485 |
501 |
+0.00% |
23,500 |
2023/12/4 |
525 |
531 |
496 |
501 |
-4.39% |
50,400 |
2023/12/1 |
529 |
545 |
516 |
524 |
-0.19% |
86,200 |
2023/11/30 |
496 |
555 |
483 |
525 |
+6.71% |
239,000 |
2023/11/29 |
500 |
505 |
489 |
492 |
-2.38% |
46,000 |
2023/11/28 |
467 |
530 |
467 |
504 |
+9.80% |
204,700 |
2023/11/27 |
475 |
475 |
458 |
459 |
-3.97% |
25,600 |
2023/11/24 |
479 |
484 |
473 |
478 |
+1.49% |
38,700 |
2023/11/22 |
448 |
476 |
448 |
471 |
+5.13% |
28,500 |
2023/11/21 |
446 |
449 |
444 |
448 |
+1.59% |
8,600 |
2023/11/20 |
443 |
446 |
437 |
441 |
+0.00% |
15,000 |
2023/11/17 |
442 |
442 |
432 |
441 |
-0.45% |
6,800 |
2023/11/16 |
453 |
453 |
432 |
443 |
-2.42% |
22,500 |
2023/11/15 |
471 |
472 |
441 |
454 |
-0.66% |
44,200 |
2023/11/14 |
431 |
493 |
430 |
457 |
+8.04% |
125,200 |
2023/11/13 |
430 |
430 |
414 |
423 |
-2.08% |
11,000 |
2023/11/10 |
435 |
443 |
418 |
432 |
-3.79% |
24,400 |
2023/11/9 |
442 |
459 |
440 |
449 |
+3.46% |
21,700 |
2023/11/8 |
422 |
434 |
422 |
434 |
+2.84% |
5,700 |
2023/11/7 |
424 |
424 |
417 |
422 |
-0.24% |
3,500 |
2023/11/6 |
422 |
428 |
420 |
423 |
+0.00% |
8,400 |
2023/11/2 |
424 |
428 |
421 |
423 |
+0.00% |
3,100 |
2023/11/1 |
423 |
427 |
423 |
423 |
-0.24% |
3,800 |
2023/10/31 |
423 |
426 |
414 |
424 |
+1.92% |
3,300 |
2023/10/30 |
403 |
425 |
403 |
416 |
+2.97% |
10,900 |
2023/10/27 |
401 |
407 |
398 |
404 |
-0.49% |
11,300 |
2023/10/26 |
416 |
416 |
401 |
406 |
-1.69% |
16,200 |
|