日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
589 |
593 |
589 |
593 |
+0.34% |
4,700 |
2024/4/18 |
589 |
593 |
589 |
591 |
+0.51% |
4,300 |
2024/4/17 |
595 |
596 |
588 |
588 |
-1.18% |
9,800 |
2024/4/16 |
598 |
598 |
595 |
595 |
-0.34% |
5,300 |
2024/4/15 |
597 |
599 |
596 |
597 |
+0.00% |
4,200 |
2024/4/12 |
597 |
598 |
596 |
597 |
+0.17% |
4,500 |
2024/4/11 |
596 |
600 |
596 |
596 |
-0.17% |
4,700 |
2024/4/10 |
596 |
600 |
596 |
597 |
+0.17% |
6,200 |
2024/4/9 |
600 |
600 |
596 |
596 |
-0.50% |
15,100 |
2024/4/8 |
597 |
600 |
596 |
599 |
+0.84% |
13,200 |
2024/4/5 |
597 |
597 |
594 |
594 |
-0.50% |
5,500 |
2024/4/4 |
597 |
597 |
594 |
597 |
+0.34% |
7,000 |
2024/4/3 |
591 |
595 |
591 |
595 |
+0.85% |
5,000 |
2024/4/2 |
596 |
597 |
590 |
590 |
-0.51% |
12,000 |
2024/4/1 |
596 |
599 |
593 |
593 |
+0.00% |
8,100 |
2024/3/29 |
591 |
595 |
591 |
593 |
+0.51% |
10,200 |
2024/3/28 |
588 |
594 |
588 |
590 |
+0.17% |
7,700 |
2024/3/27 |
588 |
594 |
587 |
589 |
-0.17% |
18,200 |
2024/3/26 |
590 |
593 |
590 |
590 |
-0.34% |
4,800 |
2024/3/25 |
593 |
593 |
589 |
592 |
+0.17% |
8,900 |
2024/3/22 |
591 |
592 |
588 |
591 |
+0.00% |
14,000 |
2024/3/21 |
592 |
593 |
590 |
591 |
+0.68% |
7,900 |
2024/3/19 |
587 |
591 |
586 |
587 |
+0.17% |
7,700 |
2024/3/18 |
585 |
591 |
585 |
586 |
-0.17% |
13,600 |
2024/3/15 |
584 |
587 |
584 |
587 |
+0.86% |
6,800 |
2024/3/14 |
583 |
584 |
580 |
582 |
+0.00% |
4,100 |
2024/3/13 |
586 |
586 |
580 |
582 |
-0.34% |
7,800 |
2024/3/12 |
585 |
585 |
579 |
584 |
+0.00% |
6,200 |
2024/3/11 |
579 |
585 |
576 |
584 |
+1.74% |
12,500 |
2024/3/8 |
573 |
577 |
573 |
574 |
+0.00% |
7,400 |
2024/3/7 |
573 |
576 |
573 |
574 |
+0.00% |
5,200 |
2024/3/6 |
573 |
577 |
573 |
574 |
+0.00% |
6,000 |
2024/3/5 |
573 |
577 |
572 |
574 |
-0.69% |
3,000 |
2024/3/4 |
574 |
578 |
573 |
578 |
+0.17% |
5,100 |
2024/3/1 |
576 |
577 |
574 |
577 |
+0.00% |
7,500 |
2024/2/29 |
577 |
579 |
575 |
577 |
-0.52% |
7,600 |
2024/2/28 |
576 |
580 |
576 |
580 |
+0.35% |
6,300 |
2024/2/27 |
579 |
585 |
578 |
578 |
-0.17% |
11,700 |
2024/2/26 |
581 |
583 |
579 |
579 |
-0.34% |
8,600 |
2024/2/22 |
586 |
586 |
580 |
581 |
-0.34% |
6,500 |
2024/2/21 |
580 |
583 |
578 |
583 |
+0.00% |
5,700 |
2024/2/20 |
582 |
583 |
580 |
583 |
+0.34% |
4,500 |
2024/2/19 |
580 |
581 |
577 |
581 |
+0.17% |
5,900 |
2024/2/16 |
581 |
581 |
577 |
580 |
+0.00% |
9,700 |
2024/2/15 |
580 |
583 |
580 |
580 |
-0.51% |
5,500 |
2024/2/14 |
583 |
585 |
583 |
583 |
-1.02% |
8,400 |
2024/2/13 |
590 |
590 |
585 |
589 |
+0.86% |
9,200 |
2024/2/9 |
584 |
589 |
584 |
584 |
-0.34% |
6,700 |
2024/2/8 |
585 |
586 |
583 |
586 |
+0.17% |
4,800 |
2024/2/7 |
587 |
587 |
585 |
585 |
-0.17% |
5,900 |
2024/2/6 |
586 |
588 |
586 |
586 |
-0.51% |
4,000 |
2024/2/5 |
589 |
589 |
587 |
589 |
+0.00% |
7,300 |
2024/2/2 |
587 |
589 |
585 |
589 |
+0.17% |
5,200 |
2024/2/1 |
587 |
589 |
584 |
588 |
+0.51% |
6,900 |
2024/1/31 |
583 |
587 |
580 |
585 |
+0.86% |
3,400 |
2024/1/30 |
590 |
590 |
580 |
580 |
-1.36% |
55,600 |
2024/1/29 |
585 |
589 |
585 |
588 |
+0.51% |
5,600 |
2024/1/26 |
586 |
589 |
585 |
585 |
-0.17% |
4,100 |
2024/1/25 |
590 |
590 |
586 |
586 |
-0.17% |
14,100 |
2024/1/24 |
585 |
587 |
585 |
587 |
+0.34% |
7,800 |
2024/1/23 |
591 |
591 |
584 |
585 |
-0.34% |
11,000 |
2024/1/22 |
586 |
591 |
586 |
587 |
+0.17% |
9,200 |
2024/1/19 |
594 |
594 |
586 |
586 |
-0.85% |
10,400 |
2024/1/18 |
589 |
593 |
587 |
591 |
+1.20% |
16,800 |
2024/1/17 |
587 |
591 |
584 |
584 |
+0.00% |
8,200 |
2024/1/16 |
583 |
589 |
582 |
584 |
+0.00% |
12,500 |
2024/1/15 |
584 |
587 |
583 |
584 |
+0.17% |
12,100 |
2024/1/12 |
587 |
588 |
582 |
583 |
-0.68% |
12,400 |
2024/1/11 |
589 |
589 |
587 |
587 |
-0.34% |
10,900 |
2024/1/10 |
591 |
591 |
586 |
589 |
-0.17% |
8,900 |
2024/1/9 |
590 |
591 |
587 |
590 |
+0.34% |
11,900 |
2024/1/5 |
586 |
588 |
582 |
588 |
+0.34% |
11,100 |
2024/1/4 |
583 |
586 |
580 |
586 |
+0.69% |
13,900 |
2023/12/29 |
580 |
586 |
580 |
582 |
+0.34% |
9,800 |
2023/12/28 |
567 |
581 |
567 |
580 |
+1.93% |
9,900 |
2023/12/27 |
569 |
572 |
567 |
569 |
-0.52% |
16,900 |
2023/12/26 |
566 |
577 |
564 |
572 |
+1.06% |
21,300 |
2023/12/25 |
570 |
570 |
565 |
566 |
-0.35% |
11,700 |
2023/12/22 |
567 |
570 |
564 |
568 |
+0.18% |
10,100 |
2023/12/21 |
553 |
568 |
553 |
567 |
+1.80% |
19,900 |
2023/12/20 |
557 |
557 |
555 |
557 |
+0.00% |
5,500 |
2023/12/19 |
560 |
560 |
556 |
557 |
-0.18% |
4,800 |
2023/12/18 |
561 |
561 |
557 |
558 |
-0.53% |
7,300 |
2023/12/15 |
560 |
564 |
560 |
561 |
-0.18% |
10,300 |
2023/12/14 |
562 |
565 |
561 |
562 |
+0.00% |
6,300 |
2023/12/13 |
566 |
568 |
561 |
562 |
-1.40% |
5,700 |
2023/12/12 |
566 |
573 |
565 |
570 |
+0.71% |
7,900 |
2023/12/11 |
564 |
568 |
561 |
566 |
+0.35% |
7,200 |
2023/12/8 |
564 |
569 |
564 |
564 |
-1.74% |
12,700 |
2023/12/7 |
572 |
576 |
570 |
574 |
+0.17% |
11,600 |
2023/12/6 |
575 |
577 |
573 |
573 |
-0.35% |
6,800 |
2023/12/5 |
580 |
581 |
575 |
575 |
-0.86% |
7,200 |
2023/12/4 |
578 |
581 |
577 |
580 |
+0.35% |
7,300 |
2023/12/1 |
576 |
580 |
576 |
578 |
-0.17% |
5,200 |
2023/11/30 |
577 |
579 |
576 |
579 |
+0.35% |
2,700 |
2023/11/29 |
579 |
580 |
577 |
577 |
-0.52% |
3,100 |
2023/11/28 |
582 |
583 |
577 |
580 |
-0.34% |
5,600 |
2023/11/27 |
584 |
587 |
582 |
582 |
-0.34% |
7,900 |
2023/11/24 |
586 |
588 |
583 |
584 |
-0.34% |
11,800 |
2023/11/22 |
586 |
586 |
581 |
586 |
+0.00% |
7,600 |
2023/11/21 |
576 |
586 |
576 |
586 |
+1.21% |
10,800 |
2023/11/20 |
576 |
585 |
576 |
579 |
-0.69% |
18,200 |
2023/11/17 |
573 |
584 |
573 |
583 |
+0.17% |
19,000 |
2023/11/16 |
572 |
582 |
569 |
582 |
+1.57% |
9,900 |
2023/11/15 |
588 |
588 |
568 |
573 |
-0.87% |
28,500 |
2023/11/14 |
594 |
594 |
574 |
578 |
-1.70% |
35,400 |
2023/11/13 |
578 |
588 |
575 |
588 |
+1.73% |
29,800 |
2023/11/10 |
569 |
578 |
565 |
578 |
+2.12% |
19,500 |
2023/11/9 |
569 |
569 |
563 |
566 |
-0.35% |
5,100 |
2023/11/8 |
569 |
569 |
563 |
568 |
+0.35% |
11,600 |
2023/11/7 |
560 |
569 |
560 |
566 |
+1.07% |
15,400 |
2023/11/6 |
561 |
565 |
560 |
560 |
-0.88% |
9,700 |
2023/11/2 |
565 |
566 |
559 |
565 |
+0.00% |
7,800 |
2023/11/1 |
557 |
565 |
556 |
565 |
+1.44% |
15,200 |
2023/10/31 |
550 |
557 |
550 |
557 |
+2.01% |
13,500 |
2023/10/30 |
560 |
564 |
546 |
546 |
-2.50% |
64,000 |
2023/10/27 |
550 |
560 |
550 |
560 |
+1.82% |
13,700 |
2023/10/26 |
551 |
556 |
550 |
550 |
-0.36% |
8,300 |
2023/10/25 |
559 |
559 |
551 |
552 |
+0.36% |
13,900 |
2023/10/24 |
547 |
551 |
536 |
550 |
+0.73% |
26,000 |
2023/10/23 |
553 |
554 |
544 |
546 |
-1.44% |
26,100 |
2023/10/20 |
553 |
559 |
553 |
554 |
-0.54% |
7,300 |
2023/10/19 |
553 |
557 |
552 |
557 |
+0.36% |
6,500 |
|