日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
605 |
605 |
595 |
597 |
-1.00% |
13,300 |
2024/4/24 |
611 |
611 |
598 |
603 |
-1.15% |
38,200 |
2024/4/23 |
620 |
620 |
600 |
610 |
+2.52% |
88,600 |
2024/4/22 |
595 |
596 |
589 |
595 |
+1.71% |
9,800 |
2024/4/19 |
595 |
595 |
570 |
585 |
-1.02% |
22,700 |
2024/4/18 |
586 |
593 |
585 |
591 |
+0.34% |
6,300 |
2024/4/17 |
592 |
592 |
583 |
589 |
-0.51% |
7,100 |
2024/4/16 |
600 |
600 |
589 |
592 |
-0.34% |
14,300 |
2024/4/15 |
612 |
613 |
590 |
594 |
-1.82% |
45,400 |
2024/4/12 |
602 |
605 |
599 |
605 |
+1.00% |
14,100 |
2024/4/11 |
598 |
601 |
597 |
599 |
+0.34% |
8,600 |
2024/4/10 |
600 |
601 |
595 |
597 |
+0.84% |
14,700 |
2024/4/9 |
600 |
600 |
592 |
592 |
+0.00% |
18,800 |
2024/4/8 |
595 |
595 |
591 |
592 |
-0.17% |
8,800 |
2024/4/5 |
587 |
593 |
586 |
593 |
+1.02% |
5,000 |
2024/4/4 |
590 |
594 |
585 |
587 |
-0.51% |
10,900 |
2024/4/3 |
599 |
599 |
581 |
590 |
+1.55% |
13,900 |
2024/4/2 |
604 |
604 |
562 |
581 |
-3.81% |
50,900 |
2024/4/1 |
608 |
620 |
601 |
604 |
-0.17% |
33,200 |
2024/3/29 |
599 |
606 |
597 |
605 |
+2.02% |
12,800 |
2024/3/28 |
600 |
602 |
593 |
593 |
-0.67% |
22,500 |
2024/3/27 |
594 |
602 |
591 |
597 |
+1.53% |
31,000 |
2024/3/26 |
578 |
591 |
578 |
588 |
+2.26% |
16,900 |
2024/3/25 |
566 |
578 |
566 |
575 |
+1.59% |
16,400 |
2024/3/22 |
565 |
575 |
565 |
566 |
+0.71% |
23,800 |
2024/3/21 |
560 |
562 |
560 |
562 |
+0.72% |
12,200 |
2024/3/19 |
560 |
560 |
555 |
558 |
-0.71% |
10,600 |
2024/3/18 |
558 |
569 |
551 |
562 |
+2.37% |
35,800 |
2024/3/15 |
550 |
550 |
545 |
549 |
+0.37% |
20,000 |
2024/3/14 |
545 |
548 |
539 |
547 |
+1.86% |
34,400 |
2024/3/13 |
541 |
544 |
535 |
537 |
-0.56% |
29,900 |
2024/3/12 |
537 |
543 |
537 |
540 |
+0.37% |
9,900 |
2024/3/11 |
537 |
538 |
536 |
538 |
+0.00% |
15,000 |
2024/3/8 |
537 |
538 |
536 |
538 |
+0.37% |
4,200 |
2024/3/7 |
538 |
538 |
536 |
536 |
-0.19% |
2,600 |
2024/3/6 |
536 |
538 |
536 |
537 |
+0.19% |
5,000 |
2024/3/5 |
536 |
541 |
535 |
536 |
+0.00% |
8,600 |
2024/3/4 |
538 |
539 |
536 |
536 |
+0.00% |
7,300 |
2024/3/1 |
535 |
537 |
534 |
536 |
+0.19% |
5,100 |
2024/2/29 |
536 |
536 |
534 |
535 |
-0.37% |
3,000 |
2024/2/28 |
536 |
538 |
535 |
537 |
+0.00% |
6,000 |
2024/2/27 |
533 |
537 |
533 |
537 |
+0.75% |
13,500 |
2024/2/26 |
534 |
535 |
533 |
533 |
+0.00% |
7,900 |
2024/2/22 |
538 |
538 |
531 |
533 |
+0.19% |
8,200 |
2024/2/21 |
534 |
534 |
532 |
532 |
-0.37% |
2,800 |
2024/2/20 |
533 |
534 |
532 |
534 |
+0.00% |
3,100 |
2024/2/19 |
532 |
534 |
531 |
534 |
+0.38% |
4,600 |
2024/2/16 |
535 |
535 |
531 |
532 |
-0.37% |
6,600 |
2024/2/15 |
535 |
535 |
530 |
534 |
+0.00% |
19,400 |
2024/2/14 |
532 |
534 |
531 |
534 |
+0.75% |
7,100 |
2024/2/13 |
530 |
533 |
530 |
530 |
-0.93% |
9,300 |
2024/2/9 |
534 |
535 |
530 |
535 |
+0.19% |
7,500 |
2024/2/8 |
535 |
535 |
530 |
534 |
-0.19% |
7,900 |
2024/2/7 |
535 |
536 |
533 |
535 |
+0.19% |
9,700 |
2024/2/6 |
537 |
537 |
533 |
534 |
-0.37% |
5,000 |
2024/2/5 |
535 |
539 |
534 |
536 |
+0.19% |
15,100 |
2024/2/2 |
530 |
536 |
530 |
535 |
+0.38% |
12,600 |
2024/2/1 |
535 |
536 |
533 |
533 |
-0.37% |
3,500 |
2024/1/31 |
536 |
536 |
534 |
535 |
+0.00% |
9,800 |
2024/1/30 |
535 |
539 |
532 |
535 |
+0.19% |
13,200 |
2024/1/29 |
534 |
537 |
533 |
534 |
+0.19% |
14,200 |
2024/1/26 |
534 |
535 |
532 |
533 |
-0.93% |
13,600 |
2024/1/25 |
537 |
538 |
535 |
538 |
+0.19% |
13,400 |
2024/1/24 |
535 |
539 |
534 |
537 |
+0.37% |
19,200 |
2024/1/23 |
535 |
536 |
531 |
535 |
+0.38% |
12,500 |
2024/1/22 |
531 |
533 |
530 |
533 |
+0.57% |
15,500 |
2024/1/19 |
530 |
532 |
530 |
530 |
+0.00% |
11,600 |
2024/1/18 |
532 |
532 |
521 |
530 |
+0.00% |
15,500 |
2024/1/17 |
530 |
534 |
529 |
530 |
+0.00% |
5,100 |
2024/1/16 |
537 |
537 |
527 |
530 |
-1.49% |
14,700 |
2024/1/15 |
528 |
540 |
526 |
538 |
+2.28% |
66,900 |
2024/1/12 |
523 |
526 |
521 |
526 |
+0.00% |
10,200 |
2024/1/11 |
519 |
534 |
519 |
526 |
+1.74% |
35,000 |
2024/1/10 |
520 |
524 |
517 |
517 |
-0.77% |
13,000 |
2024/1/9 |
520 |
521 |
518 |
521 |
+0.77% |
15,700 |
2024/1/5 |
517 |
519 |
511 |
517 |
+0.00% |
11,100 |
2024/1/4 |
512 |
517 |
510 |
517 |
+2.17% |
25,500 |
2023/12/29 |
505 |
510 |
505 |
506 |
+0.20% |
7,600 |
2023/12/28 |
501 |
510 |
500 |
505 |
+0.80% |
26,500 |
2023/12/27 |
501 |
503 |
500 |
501 |
-0.20% |
19,400 |
2023/12/26 |
500 |
504 |
500 |
502 |
+0.40% |
6,900 |
2023/12/25 |
503 |
503 |
500 |
500 |
-0.20% |
10,500 |
2023/12/22 |
505 |
505 |
501 |
501 |
-0.60% |
11,200 |
2023/12/21 |
508 |
508 |
503 |
504 |
-0.98% |
8,300 |
2023/12/20 |
506 |
511 |
506 |
509 |
+0.39% |
7,100 |
2023/12/19 |
507 |
509 |
505 |
507 |
+0.20% |
2,800 |
2023/12/18 |
510 |
510 |
506 |
506 |
+0.20% |
8,800 |
2023/12/15 |
509 |
509 |
505 |
505 |
+0.00% |
10,600 |
2023/12/14 |
507 |
512 |
502 |
505 |
-1.75% |
26,400 |
2023/12/13 |
515 |
517 |
514 |
514 |
+0.00% |
21,600 |
2023/12/12 |
515 |
515 |
512 |
514 |
-0.19% |
5,200 |
2023/12/11 |
512 |
515 |
512 |
515 |
+0.98% |
3,400 |
2023/12/8 |
510 |
513 |
508 |
510 |
-0.78% |
13,600 |
2023/12/7 |
516 |
516 |
513 |
514 |
-0.39% |
9,200 |
2023/12/6 |
513 |
516 |
510 |
516 |
+0.58% |
12,900 |
2023/12/5 |
511 |
515 |
511 |
513 |
+0.00% |
6,100 |
2023/12/4 |
518 |
518 |
511 |
513 |
-0.39% |
9,200 |
2023/12/1 |
513 |
517 |
512 |
515 |
+0.78% |
14,700 |
2023/11/30 |
512 |
514 |
508 |
511 |
+0.00% |
8,500 |
2023/11/29 |
514 |
515 |
510 |
511 |
-0.78% |
11,400 |
2023/11/28 |
515 |
515 |
513 |
515 |
-0.19% |
4,800 |
2023/11/27 |
515 |
516 |
513 |
516 |
+0.58% |
6,200 |
2023/11/24 |
517 |
517 |
510 |
513 |
-0.58% |
14,200 |
2023/11/22 |
514 |
516 |
512 |
516 |
+0.58% |
5,200 |
2023/11/21 |
509 |
513 |
509 |
513 |
+0.39% |
6,100 |
2023/11/20 |
513 |
519 |
508 |
511 |
-0.39% |
11,700 |
2023/11/17 |
514 |
517 |
510 |
513 |
-0.19% |
9,500 |
2023/11/16 |
514 |
514 |
507 |
514 |
+0.39% |
19,800 |
2023/11/15 |
525 |
525 |
501 |
512 |
-0.58% |
40,100 |
2023/11/14 |
513 |
515 |
509 |
515 |
-0.19% |
18,400 |
2023/11/13 |
507 |
520 |
505 |
516 |
+2.38% |
33,600 |
2023/11/10 |
502 |
504 |
501 |
504 |
+0.20% |
6,500 |
2023/11/9 |
506 |
506 |
502 |
503 |
+0.00% |
5,800 |
2023/11/8 |
507 |
507 |
503 |
503 |
-0.40% |
8,500 |
2023/11/7 |
506 |
507 |
505 |
505 |
-0.20% |
8,200 |
2023/11/6 |
505 |
507 |
504 |
506 |
+0.40% |
12,700 |
2023/11/2 |
504 |
505 |
501 |
504 |
+0.80% |
8,100 |
2023/11/1 |
500 |
507 |
499 |
500 |
+0.00% |
38,200 |
2023/10/31 |
501 |
502 |
498 |
500 |
-0.20% |
9,000 |
2023/10/30 |
500 |
501 |
497 |
501 |
+0.00% |
18,700 |
2023/10/27 |
499 |
504 |
496 |
501 |
-2.15% |
47,900 |
2023/10/26 |
507 |
512 |
507 |
512 |
-0.19% |
10,200 |
2023/10/25 |
511 |
514 |
507 |
513 |
+0.59% |
12,000 |
|