日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
540 |
540 |
536 |
538 |
-0.37% |
3,200 |
2024/4/24 |
540 |
540 |
540 |
540 |
+0.00% |
1,600 |
2024/4/23 |
548 |
548 |
539 |
540 |
-1.28% |
8,800 |
2024/4/22 |
545 |
549 |
545 |
547 |
+0.18% |
1,500 |
2024/4/19 |
545 |
547 |
545 |
546 |
-0.36% |
4,300 |
2024/4/18 |
541 |
548 |
540 |
548 |
+1.29% |
13,400 |
2024/4/17 |
540 |
542 |
540 |
541 |
+0.19% |
800 |
2024/4/16 |
542 |
544 |
540 |
540 |
-0.37% |
1,600 |
2024/4/15 |
542 |
544 |
540 |
542 |
-0.18% |
3,300 |
2024/4/12 |
545 |
545 |
543 |
543 |
-0.37% |
2,100 |
2024/4/11 |
544 |
545 |
542 |
545 |
+0.18% |
1,200 |
2024/4/10 |
544 |
544 |
542 |
544 |
-0.18% |
6,400 |
2024/4/9 |
544 |
545 |
542 |
545 |
+0.55% |
4,500 |
2024/4/8 |
546 |
548 |
542 |
542 |
-0.55% |
4,700 |
2024/4/5 |
544 |
545 |
544 |
545 |
+0.00% |
400 |
2024/4/4 |
542 |
545 |
541 |
545 |
+0.55% |
2,600 |
2024/4/3 |
539 |
542 |
538 |
542 |
+0.37% |
1,500 |
2024/4/2 |
542 |
542 |
540 |
540 |
-0.18% |
1,000 |
2024/4/1 |
542 |
542 |
540 |
541 |
-0.18% |
3,900 |
2024/3/29 |
543 |
543 |
541 |
542 |
+0.00% |
2,300 |
2024/3/28 |
542 |
550 |
541 |
542 |
-1.81% |
10,000 |
2024/3/27 |
551 |
556 |
545 |
552 |
+0.36% |
22,800 |
2024/3/26 |
549 |
552 |
547 |
550 |
+0.18% |
9,000 |
2024/3/25 |
557 |
557 |
549 |
549 |
-0.18% |
9,900 |
2024/3/22 |
550 |
550 |
545 |
550 |
+0.00% |
4,400 |
2024/3/21 |
553 |
553 |
546 |
550 |
-0.18% |
9,300 |
2024/3/19 |
552 |
553 |
551 |
551 |
+0.00% |
1,600 |
2024/3/18 |
550 |
553 |
549 |
551 |
-0.18% |
3,700 |
2024/3/15 |
550 |
553 |
550 |
552 |
+0.18% |
1,600 |
2024/3/14 |
550 |
554 |
550 |
551 |
-0.72% |
1,800 |
2024/3/13 |
553 |
555 |
550 |
555 |
+0.91% |
1,500 |
2024/3/12 |
551 |
551 |
550 |
550 |
+0.18% |
200 |
2024/3/11 |
553 |
557 |
549 |
549 |
-1.26% |
11,400 |
2024/3/8 |
549 |
556 |
549 |
556 |
+0.91% |
4,400 |
2024/3/7 |
549 |
553 |
549 |
551 |
+0.18% |
6,800 |
2024/3/6 |
550 |
557 |
550 |
550 |
-1.08% |
6,200 |
2024/3/5 |
555 |
556 |
550 |
556 |
+0.54% |
2,500 |
2024/3/4 |
556 |
556 |
550 |
553 |
-0.36% |
6,800 |
2024/3/1 |
555 |
555 |
552 |
555 |
+0.73% |
6,100 |
2024/2/29 |
555 |
555 |
550 |
551 |
+0.00% |
8,200 |
2024/2/28 |
551 |
552 |
549 |
551 |
+0.00% |
12,000 |
2024/2/27 |
550 |
552 |
549 |
551 |
+0.55% |
7,700 |
2024/2/26 |
545 |
548 |
545 |
548 |
+0.92% |
2,800 |
2024/2/22 |
548 |
548 |
541 |
543 |
-0.73% |
4,500 |
2024/2/21 |
547 |
547 |
543 |
547 |
+0.74% |
2,900 |
2024/2/20 |
544 |
545 |
543 |
543 |
-0.18% |
400 |
2024/2/19 |
543 |
545 |
541 |
544 |
+0.55% |
3,500 |
2024/2/16 |
546 |
548 |
541 |
541 |
-0.55% |
6,700 |
2024/2/15 |
544 |
544 |
541 |
544 |
+0.55% |
800 |
2024/2/14 |
543 |
545 |
541 |
541 |
-0.37% |
700 |
2024/2/13 |
547 |
547 |
543 |
543 |
-0.37% |
6,900 |
2024/2/9 |
543 |
545 |
541 |
545 |
+0.37% |
3,300 |
2024/2/8 |
543 |
546 |
543 |
543 |
+0.56% |
900 |
2024/2/7 |
540 |
544 |
540 |
540 |
-1.10% |
4,800 |
2024/2/6 |
546 |
548 |
545 |
546 |
-0.55% |
1,600 |
2024/2/5 |
537 |
550 |
529 |
549 |
+1.29% |
42,700 |
2024/2/2 |
538 |
542 |
538 |
542 |
+0.00% |
300 |
2024/2/1 |
540 |
542 |
539 |
542 |
+0.00% |
2,800 |
2024/1/31 |
536 |
542 |
536 |
542 |
+0.74% |
1,500 |
2024/1/30 |
539 |
545 |
535 |
538 |
-0.92% |
6,100 |
2024/1/29 |
540 |
543 |
540 |
543 |
+0.56% |
1,300 |
2024/1/26 |
536 |
540 |
532 |
540 |
+1.12% |
2,200 |
2024/1/25 |
535 |
535 |
532 |
534 |
+0.75% |
5,500 |
2024/1/24 |
529 |
532 |
527 |
530 |
+0.19% |
11,200 |
2024/1/23 |
535 |
535 |
525 |
529 |
-1.12% |
9,800 |
2024/1/22 |
536 |
536 |
533 |
535 |
+0.00% |
7,200 |
2024/1/19 |
540 |
541 |
535 |
535 |
-0.19% |
2,300 |
2024/1/18 |
543 |
543 |
536 |
536 |
-1.29% |
3,300 |
2024/1/17 |
536 |
545 |
536 |
543 |
+0.93% |
2,300 |
2024/1/16 |
534 |
538 |
534 |
538 |
+0.94% |
700 |
2024/1/15 |
532 |
541 |
526 |
533 |
+0.00% |
6,800 |
2024/1/12 |
540 |
540 |
531 |
533 |
-1.84% |
2,400 |
2024/1/11 |
550 |
550 |
540 |
543 |
-0.55% |
4,300 |
2024/1/10 |
550 |
550 |
543 |
546 |
-0.73% |
9,700 |
2024/1/9 |
538 |
550 |
532 |
550 |
+2.80% |
10,100 |
2024/1/5 |
537 |
537 |
528 |
535 |
-0.37% |
4,300 |
2024/1/4 |
531 |
537 |
528 |
537 |
+1.13% |
4,600 |
2023/12/29 |
537 |
538 |
531 |
531 |
-0.93% |
2,000 |
2023/12/28 |
533 |
536 |
530 |
536 |
+0.94% |
1,000 |
2023/12/27 |
535 |
535 |
531 |
531 |
-0.38% |
1,800 |
2023/12/26 |
531 |
533 |
531 |
533 |
+0.19% |
1,000 |
2023/12/25 |
531 |
532 |
530 |
532 |
+0.38% |
2,700 |
2023/12/22 |
530 |
530 |
529 |
530 |
+0.95% |
3,400 |
2023/12/21 |
524 |
525 |
522 |
525 |
+0.19% |
1,300 |
2023/12/20 |
525 |
527 |
523 |
524 |
-0.19% |
1,100 |
2023/12/19 |
524 |
525 |
523 |
525 |
+0.19% |
1,000 |
2023/12/18 |
520 |
525 |
520 |
524 |
+0.77% |
2,200 |
2023/12/15 |
518 |
520 |
515 |
520 |
+0.39% |
1,200 |
2023/12/14 |
522 |
526 |
513 |
518 |
-0.77% |
6,100 |
2023/12/13 |
527 |
529 |
522 |
522 |
-1.14% |
3,400 |
2023/12/12 |
530 |
530 |
525 |
528 |
+0.00% |
3,800 |
2023/12/11 |
526 |
533 |
526 |
528 |
-1.12% |
9,000 |
2023/12/8 |
525 |
534 |
525 |
534 |
+1.52% |
7,600 |
2023/12/7 |
527 |
528 |
526 |
526 |
-0.19% |
1,700 |
2023/12/6 |
530 |
530 |
527 |
527 |
-0.19% |
6,100 |
2023/12/5 |
528 |
528 |
526 |
528 |
+0.19% |
7,200 |
2023/12/4 |
528 |
528 |
527 |
527 |
-0.19% |
4,800 |
2023/12/1 |
526 |
528 |
525 |
528 |
+0.19% |
2,900 |
2023/11/30 |
528 |
528 |
525 |
527 |
-0.19% |
3,800 |
2023/11/29 |
527 |
528 |
526 |
528 |
+0.00% |
1,400 |
2023/11/28 |
528 |
528 |
527 |
528 |
+0.00% |
1,500 |
2023/11/27 |
530 |
530 |
528 |
528 |
-0.19% |
1,200 |
2023/11/24 |
532 |
532 |
529 |
529 |
-0.56% |
4,400 |
2023/11/22 |
536 |
536 |
530 |
532 |
-0.75% |
3,500 |
2023/11/21 |
535 |
536 |
530 |
536 |
+0.19% |
3,500 |
2023/11/20 |
537 |
539 |
535 |
535 |
-0.56% |
1,000 |
2023/11/17 |
535 |
538 |
531 |
538 |
+0.75% |
700 |
2023/11/16 |
533 |
534 |
533 |
534 |
+0.19% |
700 |
2023/11/15 |
537 |
537 |
530 |
533 |
+0.19% |
1,300 |
2023/11/14 |
532 |
538 |
532 |
532 |
+0.00% |
1,000 |
2023/11/13 |
537 |
538 |
532 |
532 |
+0.19% |
1,100 |
2023/11/10 |
540 |
540 |
527 |
531 |
-2.21% |
10,500 |
2023/11/9 |
542 |
543 |
542 |
543 |
+0.37% |
3,500 |
2023/11/8 |
542 |
542 |
541 |
541 |
-0.18% |
500 |
2023/11/6 |
540 |
542 |
533 |
542 |
+1.31% |
1,700 |
2023/11/2 |
534 |
535 |
532 |
535 |
+0.56% |
1,000 |
2023/11/1 |
532 |
533 |
525 |
532 |
+0.00% |
4,600 |
2023/10/31 |
534 |
540 |
530 |
532 |
-0.37% |
1,500 |
2023/10/30 |
540 |
543 |
533 |
534 |
-1.66% |
2,800 |
2023/10/27 |
542 |
544 |
542 |
543 |
+0.56% |
1,000 |
2023/10/26 |
538 |
543 |
538 |
540 |
+0.37% |
1,400 |
2023/10/25 |
544 |
544 |
538 |
538 |
-1.10% |
3,700 |
2023/10/24 |
542 |
544 |
542 |
544 |
+0.00% |
700 |
|