日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
590 |
593 |
577 |
581 |
-1.86% |
17,900 |
2024/4/18 |
586 |
596 |
586 |
592 |
-0.17% |
5,800 |
2024/4/17 |
591 |
595 |
588 |
593 |
+0.00% |
5,300 |
2024/4/16 |
595 |
599 |
593 |
593 |
-1.00% |
3,700 |
2024/4/15 |
604 |
604 |
595 |
599 |
-0.83% |
5,500 |
2024/4/12 |
597 |
605 |
597 |
604 |
+1.17% |
4,100 |
2024/4/11 |
597 |
600 |
597 |
597 |
+0.17% |
900 |
2024/4/10 |
596 |
600 |
596 |
596 |
-0.50% |
1,500 |
2024/4/9 |
596 |
602 |
596 |
599 |
+0.67% |
1,700 |
2024/4/8 |
599 |
599 |
593 |
595 |
+0.00% |
3,800 |
2024/4/5 |
595 |
596 |
591 |
595 |
-1.16% |
7,000 |
2024/4/4 |
603 |
606 |
598 |
602 |
+0.67% |
7,400 |
2024/4/3 |
600 |
601 |
597 |
598 |
-0.50% |
11,800 |
2024/4/2 |
602 |
608 |
600 |
601 |
-0.17% |
7,700 |
2024/4/1 |
602 |
610 |
602 |
602 |
+0.00% |
3,600 |
2024/3/29 |
600 |
605 |
593 |
602 |
+0.33% |
9,400 |
2024/3/28 |
600 |
603 |
592 |
600 |
+0.00% |
8,700 |
2024/3/27 |
590 |
602 |
590 |
600 |
+0.84% |
17,800 |
2024/3/26 |
605 |
606 |
588 |
595 |
-1.49% |
15,200 |
2024/3/25 |
611 |
616 |
601 |
604 |
-1.15% |
21,600 |
2024/3/22 |
610 |
611 |
604 |
611 |
+0.99% |
11,100 |
2024/3/21 |
608 |
608 |
596 |
605 |
+1.00% |
16,400 |
2024/3/19 |
596 |
610 |
594 |
599 |
+0.50% |
16,400 |
2024/3/18 |
591 |
597 |
591 |
596 |
+0.00% |
6,300 |
2024/3/15 |
594 |
599 |
590 |
596 |
+0.51% |
13,000 |
2024/3/14 |
596 |
596 |
590 |
593 |
-0.50% |
5,800 |
2024/3/13 |
598 |
599 |
591 |
596 |
-0.33% |
11,400 |
2024/3/12 |
591 |
599 |
589 |
598 |
+0.50% |
18,100 |
2024/3/11 |
598 |
598 |
589 |
595 |
-0.50% |
5,100 |
2024/3/8 |
586 |
598 |
585 |
598 |
+1.18% |
23,800 |
2024/3/7 |
599 |
606 |
591 |
591 |
-1.34% |
12,400 |
2024/3/6 |
581 |
604 |
581 |
599 |
+3.10% |
30,900 |
2024/3/5 |
582 |
585 |
565 |
581 |
-0.51% |
27,200 |
2024/3/4 |
600 |
604 |
573 |
584 |
-2.34% |
37,700 |
2024/3/1 |
598 |
617 |
591 |
598 |
+0.50% |
36,400 |
2024/2/29 |
591 |
596 |
588 |
595 |
+0.00% |
6,500 |
2024/2/28 |
600 |
600 |
591 |
595 |
-0.83% |
4,700 |
2024/2/27 |
590 |
606 |
590 |
600 |
+1.69% |
17,500 |
2024/2/26 |
596 |
596 |
588 |
590 |
-1.01% |
13,300 |
2024/2/22 |
595 |
598 |
585 |
596 |
+0.17% |
7,700 |
2024/2/21 |
593 |
598 |
581 |
595 |
+0.17% |
13,900 |
2024/2/20 |
590 |
594 |
584 |
594 |
+1.02% |
8,100 |
2024/2/19 |
578 |
588 |
578 |
588 |
+2.62% |
15,500 |
2024/2/16 |
561 |
575 |
561 |
573 |
+2.14% |
13,500 |
2024/2/15 |
588 |
590 |
557 |
561 |
-5.71% |
65,600 |
2024/2/14 |
592 |
599 |
589 |
595 |
+2.06% |
17,400 |
2024/2/13 |
580 |
590 |
579 |
583 |
-0.34% |
10,700 |
2024/2/9 |
583 |
590 |
581 |
585 |
-0.17% |
7,900 |
2024/2/8 |
588 |
588 |
586 |
586 |
-0.68% |
5,400 |
2024/2/7 |
593 |
593 |
589 |
590 |
+0.00% |
2,800 |
2024/2/6 |
589 |
593 |
585 |
590 |
+0.17% |
4,100 |
2024/2/5 |
587 |
592 |
587 |
589 |
+0.00% |
1,900 |
2024/2/2 |
586 |
590 |
586 |
589 |
+0.51% |
3,000 |
2024/2/1 |
586 |
589 |
584 |
586 |
+0.00% |
7,300 |
2024/1/31 |
583 |
589 |
582 |
586 |
+0.51% |
8,500 |
2024/1/30 |
583 |
583 |
580 |
583 |
+0.00% |
2,200 |
2024/1/29 |
582 |
583 |
578 |
583 |
+0.52% |
5,300 |
2024/1/26 |
580 |
589 |
578 |
580 |
+0.00% |
9,200 |
2024/1/25 |
575 |
580 |
575 |
580 |
+1.22% |
4,900 |
2024/1/24 |
568 |
574 |
568 |
573 |
+0.35% |
5,000 |
2024/1/23 |
572 |
574 |
567 |
571 |
-0.17% |
5,400 |
2024/1/22 |
567 |
574 |
566 |
572 |
+0.88% |
8,100 |
2024/1/19 |
565 |
573 |
565 |
567 |
-0.18% |
5,400 |
2024/1/18 |
565 |
568 |
565 |
568 |
+0.71% |
3,500 |
2024/1/17 |
570 |
572 |
564 |
564 |
-1.05% |
13,600 |
2024/1/16 |
572 |
574 |
565 |
570 |
-0.18% |
14,200 |
2024/1/15 |
575 |
575 |
569 |
571 |
-0.52% |
7,200 |
2024/1/12 |
580 |
581 |
574 |
574 |
-0.86% |
6,600 |
2024/1/11 |
582 |
583 |
579 |
579 |
-0.86% |
6,800 |
2024/1/10 |
578 |
586 |
575 |
584 |
+0.86% |
21,100 |
2024/1/9 |
580 |
584 |
573 |
579 |
-0.17% |
36,500 |
2024/1/5 |
590 |
590 |
579 |
580 |
-2.19% |
13,700 |
2024/1/4 |
574 |
593 |
574 |
593 |
-0.17% |
41,200 |
2023/12/29 |
576 |
594 |
572 |
594 |
+3.30% |
14,600 |
2023/12/28 |
570 |
577 |
570 |
575 |
+1.59% |
6,100 |
2023/12/27 |
558 |
567 |
557 |
566 |
+0.53% |
33,900 |
2023/12/26 |
559 |
567 |
559 |
563 |
+0.90% |
35,800 |
2023/12/25 |
563 |
566 |
557 |
558 |
-0.71% |
66,200 |
2023/12/22 |
566 |
571 |
560 |
562 |
-0.53% |
28,000 |
2023/12/21 |
570 |
576 |
562 |
565 |
-1.05% |
52,700 |
2023/12/20 |
579 |
580 |
570 |
571 |
-0.87% |
14,600 |
2023/12/19 |
571 |
578 |
571 |
576 |
+0.88% |
15,700 |
2023/12/18 |
572 |
578 |
568 |
571 |
-0.87% |
35,500 |
2023/12/15 |
574 |
578 |
572 |
576 |
+0.35% |
27,100 |
2023/12/14 |
583 |
583 |
571 |
574 |
-0.86% |
19,900 |
2023/12/13 |
578 |
586 |
578 |
579 |
+0.00% |
17,000 |
2023/12/12 |
582 |
582 |
575 |
579 |
-0.17% |
15,100 |
2023/12/11 |
578 |
582 |
576 |
580 |
+0.87% |
12,600 |
2023/12/8 |
585 |
585 |
573 |
575 |
-1.71% |
17,100 |
2023/12/7 |
583 |
587 |
582 |
585 |
+0.00% |
14,200 |
2023/12/6 |
584 |
590 |
584 |
585 |
-0.34% |
7,500 |
2023/12/5 |
585 |
591 |
582 |
587 |
+0.69% |
16,500 |
2023/12/4 |
586 |
592 |
580 |
583 |
-0.68% |
21,200 |
2023/12/1 |
590 |
591 |
583 |
587 |
-0.51% |
11,000 |
2023/11/30 |
592 |
593 |
586 |
590 |
-0.84% |
5,600 |
2023/11/29 |
595 |
596 |
593 |
595 |
-0.34% |
9,600 |
2023/11/28 |
603 |
603 |
596 |
597 |
-1.00% |
12,900 |
2023/11/27 |
609 |
610 |
601 |
603 |
+0.00% |
5,800 |
2023/11/24 |
601 |
607 |
601 |
603 |
+0.33% |
4,100 |
2023/11/22 |
599 |
613 |
599 |
601 |
+0.00% |
19,400 |
2023/11/21 |
596 |
606 |
596 |
601 |
+0.67% |
10,800 |
2023/11/20 |
586 |
602 |
586 |
597 |
+1.02% |
13,500 |
2023/11/17 |
580 |
593 |
577 |
591 |
+1.20% |
9,400 |
2023/11/16 |
581 |
585 |
580 |
584 |
-0.17% |
18,500 |
2023/11/15 |
581 |
590 |
577 |
585 |
-0.17% |
21,900 |
2023/11/14 |
586 |
586 |
577 |
586 |
+0.00% |
14,200 |
2023/11/13 |
586 |
588 |
579 |
586 |
+0.00% |
10,500 |
2023/11/10 |
586 |
590 |
585 |
586 |
-0.17% |
7,500 |
2023/11/9 |
590 |
594 |
587 |
587 |
-0.84% |
15,700 |
2023/11/8 |
591 |
600 |
590 |
592 |
-1.33% |
17,500 |
2023/11/7 |
600 |
600 |
594 |
600 |
-0.33% |
9,500 |
2023/11/6 |
602 |
605 |
596 |
602 |
-0.17% |
8,000 |
2023/11/2 |
599 |
603 |
592 |
603 |
+0.33% |
12,100 |
2023/11/1 |
596 |
602 |
595 |
601 |
+1.01% |
12,600 |
2023/10/31 |
583 |
595 |
579 |
595 |
+1.54% |
10,200 |
2023/10/30 |
593 |
593 |
582 |
586 |
-1.68% |
9,300 |
2023/10/27 |
585 |
596 |
585 |
596 |
+1.36% |
9,300 |
2023/10/26 |
591 |
591 |
585 |
588 |
-0.84% |
6,700 |
2023/10/25 |
583 |
593 |
581 |
593 |
+2.07% |
9,900 |
2023/10/24 |
580 |
585 |
565 |
581 |
+0.17% |
37,600 |
2023/10/23 |
593 |
593 |
579 |
580 |
-2.19% |
43,500 |
2023/10/20 |
592 |
594 |
585 |
593 |
+0.34% |
14,500 |
2023/10/19 |
592 |
598 |
589 |
591 |
-0.34% |
11,500 |
|