日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
570 |
572 |
568 |
569 |
-0.70% |
1,100 |
2024/4/18 |
572 |
573 |
569 |
573 |
+0.17% |
1,000 |
2024/4/17 |
572 |
573 |
568 |
572 |
-0.17% |
2,400 |
2024/4/16 |
572 |
573 |
571 |
573 |
+0.00% |
1,400 |
2024/4/15 |
568 |
573 |
568 |
573 |
-0.17% |
1,800 |
2024/4/12 |
574 |
575 |
569 |
574 |
+0.00% |
5,400 |
2024/4/11 |
574 |
574 |
574 |
574 |
+0.35% |
2,000 |
2024/4/10 |
573 |
573 |
570 |
572 |
-0.35% |
5,800 |
2024/4/9 |
574 |
574 |
573 |
574 |
+0.00% |
2,600 |
2024/4/8 |
574 |
576 |
572 |
574 |
+0.00% |
2,100 |
2024/4/5 |
571 |
574 |
570 |
574 |
+0.35% |
1,600 |
2024/4/4 |
571 |
572 |
568 |
572 |
-0.52% |
4,900 |
2024/4/3 |
570 |
575 |
570 |
575 |
+1.05% |
1,000 |
2024/4/2 |
576 |
576 |
569 |
569 |
-1.04% |
6,300 |
2024/4/1 |
575 |
576 |
574 |
575 |
-0.52% |
2,000 |
2024/3/29 |
577 |
578 |
576 |
578 |
+0.17% |
1,000 |
2024/3/28 |
576 |
578 |
576 |
577 |
+0.35% |
600 |
2024/3/27 |
577 |
577 |
574 |
575 |
-0.35% |
1,400 |
2024/3/26 |
576 |
577 |
575 |
577 |
-0.69% |
1,400 |
2024/3/25 |
580 |
581 |
575 |
581 |
+0.17% |
1,500 |
2024/3/22 |
578 |
580 |
576 |
580 |
+0.35% |
1,100 |
2024/3/21 |
574 |
579 |
574 |
578 |
+0.70% |
5,300 |
2024/3/19 |
573 |
574 |
567 |
574 |
+0.17% |
3,900 |
2024/3/18 |
571 |
573 |
570 |
573 |
+0.17% |
1,000 |
2024/3/15 |
571 |
572 |
570 |
572 |
+0.70% |
900 |
2024/3/14 |
568 |
573 |
566 |
568 |
-0.70% |
2,400 |
2024/3/13 |
569 |
572 |
568 |
572 |
+0.18% |
1,900 |
2024/3/12 |
569 |
571 |
567 |
571 |
+0.18% |
1,700 |
2024/3/11 |
570 |
571 |
569 |
570 |
+0.00% |
2,500 |
2024/3/8 |
580 |
580 |
569 |
570 |
-1.38% |
14,200 |
2024/3/7 |
585 |
585 |
577 |
578 |
-1.03% |
6,200 |
2024/3/6 |
585 |
586 |
581 |
584 |
-0.68% |
2,800 |
2024/3/5 |
581 |
588 |
581 |
588 |
+0.51% |
1,500 |
2024/3/4 |
581 |
587 |
580 |
585 |
+0.52% |
3,100 |
2024/3/1 |
580 |
589 |
580 |
582 |
+0.17% |
4,500 |
2024/2/29 |
587 |
587 |
581 |
581 |
-0.34% |
4,100 |
2024/2/28 |
585 |
587 |
565 |
583 |
-2.35% |
18,800 |
2024/2/27 |
598 |
600 |
591 |
597 |
-0.17% |
36,500 |
2024/2/26 |
600 |
601 |
598 |
598 |
+0.00% |
12,300 |
2024/2/22 |
600 |
600 |
598 |
598 |
-0.66% |
5,800 |
2024/2/21 |
600 |
602 |
599 |
602 |
+0.33% |
2,800 |
2024/2/20 |
601 |
602 |
600 |
600 |
-0.17% |
4,500 |
2024/2/19 |
601 |
601 |
598 |
601 |
+0.00% |
3,900 |
2024/2/16 |
599 |
601 |
596 |
601 |
+0.33% |
3,200 |
2024/2/15 |
600 |
601 |
598 |
599 |
-0.33% |
1,200 |
2024/2/14 |
601 |
601 |
599 |
601 |
-0.17% |
5,800 |
2024/2/13 |
603 |
604 |
602 |
602 |
-0.17% |
2,300 |
2024/2/9 |
604 |
604 |
603 |
603 |
-0.33% |
5,300 |
2024/2/8 |
605 |
605 |
603 |
605 |
+0.33% |
1,800 |
2024/2/7 |
605 |
605 |
603 |
603 |
-0.17% |
3,000 |
2024/2/6 |
604 |
605 |
602 |
604 |
+0.33% |
3,400 |
2024/2/5 |
604 |
604 |
601 |
602 |
-0.33% |
2,200 |
2024/2/2 |
605 |
605 |
600 |
604 |
+0.00% |
1,800 |
2024/2/1 |
602 |
605 |
601 |
604 |
+0.33% |
3,600 |
2024/1/31 |
602 |
602 |
599 |
602 |
-0.66% |
6,900 |
2024/1/30 |
604 |
608 |
603 |
606 |
+0.50% |
2,800 |
2024/1/29 |
606 |
606 |
602 |
603 |
+0.17% |
3,000 |
2024/1/26 |
605 |
605 |
599 |
602 |
-0.50% |
3,500 |
2024/1/25 |
602 |
605 |
600 |
605 |
+0.50% |
4,900 |
2024/1/24 |
600 |
603 |
600 |
602 |
+0.33% |
2,900 |
2024/1/23 |
602 |
602 |
600 |
600 |
-0.33% |
1,100 |
2024/1/22 |
603 |
603 |
597 |
602 |
+0.84% |
3,500 |
2024/1/19 |
601 |
601 |
595 |
597 |
-0.50% |
2,400 |
2024/1/18 |
599 |
600 |
595 |
600 |
+0.17% |
2,500 |
2024/1/17 |
599 |
599 |
598 |
599 |
+0.34% |
1,300 |
2024/1/16 |
600 |
600 |
594 |
597 |
-0.33% |
3,800 |
2024/1/15 |
599 |
602 |
598 |
599 |
+0.00% |
4,100 |
2024/1/12 |
595 |
599 |
590 |
599 |
+0.84% |
5,000 |
2024/1/11 |
588 |
600 |
588 |
594 |
-1.49% |
14,000 |
2024/1/10 |
615 |
616 |
600 |
603 |
-0.99% |
11,800 |
2024/1/9 |
605 |
611 |
598 |
609 |
+1.16% |
9,700 |
2024/1/5 |
605 |
605 |
600 |
602 |
+0.67% |
4,200 |
2024/1/4 |
595 |
598 |
589 |
598 |
+0.50% |
4,900 |
2023/12/29 |
583 |
595 |
583 |
595 |
+2.06% |
6,300 |
2023/12/28 |
578 |
584 |
578 |
583 |
+1.04% |
3,600 |
2023/12/27 |
577 |
579 |
576 |
577 |
+0.00% |
2,500 |
2023/12/26 |
579 |
580 |
576 |
577 |
+0.00% |
6,200 |
2023/12/25 |
577 |
577 |
575 |
577 |
+0.00% |
7,600 |
2023/12/22 |
576 |
578 |
576 |
577 |
+0.17% |
700 |
2023/12/21 |
577 |
577 |
575 |
576 |
+0.00% |
1,400 |
2023/12/20 |
579 |
580 |
575 |
576 |
-0.52% |
4,100 |
2023/12/19 |
575 |
579 |
575 |
579 |
+0.87% |
1,000 |
2023/12/18 |
574 |
575 |
573 |
574 |
-0.17% |
18,700 |
2023/12/15 |
574 |
575 |
573 |
575 |
+0.17% |
1,600 |
2023/12/14 |
576 |
576 |
574 |
574 |
+0.17% |
800 |
2023/12/13 |
580 |
580 |
573 |
573 |
-0.17% |
3,600 |
2023/12/12 |
580 |
580 |
574 |
574 |
-0.86% |
5,500 |
2023/12/11 |
582 |
583 |
579 |
579 |
-0.52% |
1,100 |
2023/12/8 |
580 |
583 |
575 |
582 |
-1.19% |
14,700 |
2023/12/7 |
589 |
591 |
586 |
589 |
+0.17% |
3,600 |
2023/12/6 |
590 |
592 |
588 |
588 |
+0.00% |
4,300 |
2023/12/5 |
585 |
590 |
585 |
588 |
+0.68% |
3,100 |
2023/12/4 |
579 |
589 |
578 |
584 |
+1.04% |
9,100 |
2023/12/1 |
578 |
578 |
574 |
578 |
+0.52% |
2,600 |
2023/11/30 |
576 |
578 |
574 |
575 |
-0.17% |
2,500 |
2023/11/29 |
576 |
576 |
573 |
576 |
+0.35% |
2,000 |
2023/11/28 |
574 |
574 |
574 |
574 |
+0.00% |
600 |
2023/11/27 |
574 |
575 |
572 |
574 |
+0.00% |
3,600 |
2023/11/24 |
575 |
577 |
574 |
574 |
-0.35% |
2,200 |
2023/11/22 |
576 |
576 |
574 |
576 |
-0.17% |
1,900 |
2023/11/21 |
575 |
577 |
573 |
577 |
+0.52% |
2,200 |
2023/11/20 |
577 |
577 |
574 |
574 |
-0.52% |
1,400 |
2023/11/17 |
578 |
578 |
574 |
577 |
+0.00% |
1,800 |
2023/11/16 |
578 |
578 |
573 |
577 |
+0.52% |
3,100 |
2023/11/15 |
577 |
577 |
574 |
574 |
-0.17% |
2,800 |
2023/11/14 |
576 |
577 |
575 |
575 |
+0.00% |
900 |
2023/11/13 |
576 |
576 |
575 |
575 |
-0.17% |
1,500 |
2023/11/10 |
580 |
580 |
576 |
576 |
-0.69% |
5,100 |
2023/11/9 |
577 |
580 |
577 |
580 |
+1.05% |
900 |
2023/11/8 |
577 |
577 |
574 |
574 |
-0.17% |
1,400 |
2023/11/7 |
576 |
579 |
575 |
575 |
+0.00% |
2,300 |
2023/11/6 |
575 |
580 |
575 |
575 |
+0.17% |
2,200 |
2023/11/2 |
576 |
578 |
574 |
574 |
-0.17% |
2,500 |
2023/11/1 |
576 |
577 |
574 |
575 |
-0.17% |
1,200 |
2023/10/31 |
574 |
578 |
574 |
576 |
+0.35% |
600 |
2023/10/30 |
578 |
578 |
574 |
574 |
-0.86% |
600 |
2023/10/27 |
575 |
579 |
575 |
579 |
+0.70% |
1,100 |
2023/10/26 |
580 |
580 |
575 |
575 |
-0.69% |
2,500 |
2023/10/25 |
580 |
582 |
579 |
579 |
-0.52% |
800 |
2023/10/24 |
581 |
585 |
580 |
582 |
+0.17% |
700 |
2023/10/23 |
586 |
586 |
581 |
581 |
-0.85% |
800 |
2023/10/20 |
586 |
586 |
586 |
586 |
+0.17% |
200 |
2023/10/19 |
580 |
585 |
580 |
585 |
-0.17% |
3,100 |
|