日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/23 |
594 |
595 |
578 |
584 |
-0.17% |
35,300 |
2024/4/22 |
577 |
585 |
547 |
585 |
+2.45% |
110,700 |
2024/4/19 |
584 |
600 |
560 |
571 |
+1.24% |
181,400 |
2024/4/18 |
566 |
578 |
561 |
564 |
-0.35% |
33,500 |
2024/4/17 |
560 |
587 |
547 |
566 |
+0.18% |
73,700 |
2024/4/16 |
585 |
588 |
560 |
565 |
-4.72% |
68,100 |
2024/4/15 |
600 |
603 |
585 |
593 |
-1.50% |
67,000 |
2024/4/12 |
581 |
605 |
576 |
602 |
+3.26% |
116,200 |
2024/4/11 |
594 |
603 |
575 |
583 |
-2.51% |
102,900 |
2024/4/10 |
597 |
624 |
586 |
598 |
-3.08% |
222,100 |
2024/4/9 |
575 |
619 |
570 |
617 |
+9.98% |
278,100 |
2024/4/8 |
525 |
562 |
522 |
561 |
+9.57% |
119,900 |
2024/4/5 |
519 |
521 |
505 |
512 |
-1.73% |
34,600 |
2024/4/4 |
524 |
526 |
510 |
521 |
+0.58% |
39,900 |
2024/4/3 |
511 |
518 |
496 |
518 |
-1.33% |
36,600 |
2024/4/2 |
538 |
542 |
515 |
525 |
-4.20% |
61,400 |
2024/4/1 |
537 |
557 |
527 |
548 |
+3.98% |
97,500 |
2024/3/29 |
510 |
535 |
507 |
527 |
+3.94% |
50,900 |
2024/3/28 |
517 |
528 |
505 |
507 |
-1.36% |
46,500 |
2024/3/27 |
539 |
540 |
513 |
514 |
-3.02% |
76,700 |
2024/3/26 |
547 |
550 |
523 |
530 |
-4.85% |
99,900 |
2024/3/25 |
570 |
584 |
557 |
557 |
-2.28% |
113,800 |
2024/3/22 |
560 |
580 |
550 |
570 |
+0.00% |
163,400 |
2024/3/21 |
541 |
585 |
536 |
570 |
+9.40% |
292,200 |
2024/3/19 |
490 |
540 |
490 |
521 |
+7.42% |
220,100 |
2024/3/18 |
471 |
495 |
471 |
485 |
+4.08% |
145,000 |
2024/3/15 |
465 |
479 |
464 |
466 |
-1.48% |
62,200 |
2024/3/14 |
451 |
478 |
450 |
473 |
+4.65% |
87,900 |
2024/3/13 |
460 |
466 |
448 |
452 |
-1.74% |
64,600 |
2024/3/12 |
462 |
467 |
456 |
460 |
-0.43% |
35,000 |
2024/3/11 |
465 |
483 |
461 |
462 |
-2.33% |
61,500 |
2024/3/8 |
456 |
475 |
453 |
473 |
+3.50% |
67,900 |
2024/3/7 |
469 |
469 |
453 |
457 |
-1.93% |
51,700 |
2024/3/6 |
465 |
470 |
459 |
466 |
+0.65% |
47,900 |
2024/3/5 |
471 |
475 |
456 |
463 |
-1.70% |
93,700 |
2024/3/4 |
490 |
498 |
468 |
471 |
-0.84% |
125,400 |
2024/3/1 |
461 |
493 |
459 |
475 |
+3.04% |
177,900 |
2024/2/29 |
480 |
487 |
461 |
461 |
-5.34% |
175,800 |
2024/2/28 |
460 |
491 |
458 |
487 |
+7.74% |
245,900 |
2024/2/27 |
436 |
457 |
436 |
452 |
+4.39% |
146,600 |
2024/2/26 |
436 |
444 |
423 |
433 |
+3.10% |
150,700 |
2024/2/22 |
417 |
429 |
414 |
420 |
-1.18% |
120,800 |
2024/2/21 |
440 |
444 |
420 |
425 |
-3.41% |
220,300 |
2024/2/20 |
424 |
450 |
412 |
440 |
+5.52% |
420,500 |
2024/2/19 |
411 |
453 |
403 |
417 |
+3.47% |
563,600 |
2024/2/16 |
420 |
426 |
394 |
403 |
-2.42% |
618,700 |
2024/2/15 |
453 |
465 |
413 |
413 |
-16.23% |
1,399,200 |
2024/2/14 |
493 |
493 |
493 |
493 |
-16.86% |
211,100 |
2024/2/13 |
593 |
593 |
593 |
593 |
-20.19% |
3,300 |
2024/2/9 |
763 |
775 |
729 |
743 |
-2.62% |
148,700 |
2024/2/8 |
795 |
795 |
761 |
763 |
-4.74% |
78,800 |
2024/2/7 |
819 |
826 |
800 |
801 |
-2.32% |
71,700 |
2024/2/6 |
797 |
835 |
783 |
820 |
+2.76% |
86,200 |
2024/2/5 |
781 |
799 |
765 |
798 |
+1.40% |
52,600 |
2024/2/2 |
789 |
792 |
775 |
787 |
+1.29% |
58,700 |
2024/2/1 |
785 |
791 |
771 |
777 |
-2.26% |
33,700 |
2024/1/31 |
775 |
795 |
770 |
795 |
+1.02% |
43,500 |
2024/1/30 |
753 |
791 |
747 |
787 |
+5.07% |
108,700 |
2024/1/29 |
750 |
756 |
743 |
749 |
+0.81% |
42,700 |
2024/1/26 |
760 |
764 |
743 |
743 |
-2.11% |
40,800 |
2024/1/25 |
756 |
765 |
745 |
759 |
-0.26% |
45,100 |
2024/1/24 |
761 |
764 |
748 |
761 |
-0.39% |
39,200 |
2024/1/23 |
768 |
775 |
756 |
764 |
-0.91% |
46,000 |
2024/1/22 |
760 |
776 |
750 |
771 |
+1.31% |
42,300 |
2024/1/19 |
772 |
781 |
760 |
761 |
-1.42% |
37,900 |
2024/1/18 |
776 |
776 |
760 |
772 |
-0.52% |
35,900 |
2024/1/17 |
792 |
792 |
762 |
776 |
-2.02% |
130,700 |
2024/1/16 |
800 |
801 |
787 |
792 |
-1.00% |
32,300 |
2024/1/15 |
795 |
802 |
787 |
800 |
+0.63% |
63,600 |
2024/1/12 |
800 |
802 |
773 |
795 |
-0.62% |
127,100 |
2024/1/11 |
806 |
810 |
781 |
800 |
+1.65% |
157,300 |
2024/1/10 |
797 |
797 |
775 |
787 |
-1.25% |
48,600 |
2024/1/9 |
773 |
801 |
772 |
797 |
+2.71% |
121,300 |
2024/1/5 |
773 |
783 |
752 |
776 |
+0.39% |
57,200 |
2024/1/4 |
750 |
774 |
739 |
773 |
+2.79% |
75,800 |
2023/12/29 |
750 |
766 |
745 |
752 |
-0.53% |
35,300 |
2023/12/28 |
723 |
765 |
717 |
756 |
+4.56% |
102,500 |
2023/12/27 |
715 |
731 |
704 |
723 |
+0.98% |
90,400 |
2023/12/26 |
718 |
733 |
708 |
716 |
-0.28% |
82,500 |
2023/12/25 |
702 |
720 |
702 |
718 |
+1.84% |
75,700 |
2023/12/22 |
691 |
709 |
675 |
705 |
+1.44% |
109,300 |
2023/12/21 |
696 |
710 |
694 |
695 |
-1.84% |
32,200 |
2023/12/20 |
685 |
709 |
677 |
708 |
+3.36% |
134,900 |
2023/12/19 |
711 |
717 |
665 |
685 |
-4.86% |
200,200 |
2023/12/18 |
730 |
759 |
701 |
720 |
-0.55% |
265,700 |
2023/12/15 |
724 |
739 |
717 |
724 |
+0.00% |
45,900 |
2023/12/14 |
725 |
739 |
712 |
724 |
+0.00% |
86,200 |
2023/12/13 |
712 |
738 |
712 |
724 |
+0.28% |
57,600 |
2023/12/12 |
723 |
726 |
706 |
722 |
-1.77% |
137,600 |
2023/12/11 |
728 |
735 |
710 |
735 |
+0.00% |
78,400 |
2023/12/8 |
736 |
757 |
720 |
735 |
-1.21% |
106,400 |
2023/12/7 |
761 |
772 |
742 |
744 |
-2.87% |
72,300 |
2023/12/6 |
771 |
781 |
763 |
766 |
-1.79% |
50,800 |
2023/12/5 |
783 |
797 |
774 |
780 |
-1.89% |
46,500 |
2023/12/4 |
767 |
797 |
760 |
795 |
+3.52% |
119,200 |
2023/12/1 |
780 |
788 |
750 |
768 |
-1.54% |
115,500 |
2023/11/30 |
763 |
780 |
751 |
780 |
+2.23% |
71,500 |
2023/11/29 |
759 |
769 |
751 |
763 |
-0.26% |
68,500 |
2023/11/28 |
798 |
798 |
758 |
765 |
-4.38% |
150,200 |
2023/11/27 |
780 |
805 |
775 |
800 |
+3.23% |
182,800 |
2023/11/24 |
772 |
802 |
758 |
775 |
+1.04% |
126,700 |
2023/11/22 |
803 |
811 |
763 |
767 |
-4.12% |
253,700 |
2023/11/21 |
771 |
802 |
750 |
800 |
+3.23% |
140,600 |
2023/11/20 |
735 |
776 |
730 |
775 |
+6.02% |
179,500 |
2023/11/17 |
723 |
744 |
712 |
731 |
+0.14% |
141,600 |
2023/11/16 |
719 |
730 |
701 |
730 |
+1.81% |
40,100 |
2023/11/15 |
705 |
728 |
696 |
717 |
+0.99% |
105,100 |
2023/11/14 |
675 |
728 |
660 |
710 |
+8.40% |
290,100 |
2023/11/13 |
679 |
679 |
654 |
655 |
-2.09% |
95,500 |
2023/11/10 |
680 |
685 |
654 |
669 |
-1.62% |
62,900 |
2023/11/9 |
695 |
698 |
671 |
680 |
-3.13% |
81,300 |
2023/11/8 |
675 |
705 |
672 |
702 |
+4.78% |
135,700 |
2023/11/7 |
662 |
676 |
662 |
670 |
+1.21% |
47,500 |
2023/11/6 |
657 |
683 |
650 |
662 |
+2.16% |
92,600 |
2023/11/2 |
660 |
694 |
647 |
648 |
-1.37% |
168,800 |
2023/11/1 |
661 |
667 |
657 |
657 |
-1.20% |
28,000 |
2023/10/31 |
649 |
665 |
638 |
665 |
+2.47% |
49,100 |
2023/10/30 |
666 |
666 |
649 |
649 |
-1.07% |
24,100 |
2023/10/27 |
652 |
660 |
635 |
656 |
+0.77% |
60,800 |
2023/10/26 |
663 |
667 |
651 |
651 |
-2.84% |
28,600 |
2023/10/25 |
675 |
683 |
666 |
670 |
-1.03% |
60,400 |
2023/10/24 |
665 |
679 |
636 |
677 |
+1.35% |
86,300 |
2023/10/23 |
680 |
691 |
668 |
668 |
-1.76% |
43,600 |
|