日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
598 |
599 |
586 |
590 |
-1.50% |
80,300 |
2024/4/18 |
596 |
602 |
596 |
599 |
+0.84% |
34,700 |
2024/4/17 |
600 |
608 |
594 |
594 |
-1.66% |
75,800 |
2024/4/16 |
611 |
615 |
600 |
604 |
-1.79% |
75,800 |
2024/4/15 |
610 |
618 |
608 |
615 |
+0.65% |
62,100 |
2024/4/12 |
614 |
617 |
610 |
611 |
-0.97% |
62,600 |
2024/4/11 |
612 |
617 |
608 |
617 |
-1.44% |
280,000 |
2024/4/10 |
624 |
634 |
624 |
626 |
+0.32% |
68,400 |
2024/4/9 |
627 |
628 |
621 |
624 |
+0.16% |
50,000 |
2024/4/8 |
619 |
625 |
615 |
623 |
+1.14% |
76,900 |
2024/4/5 |
613 |
618 |
607 |
616 |
-0.48% |
80,400 |
2024/4/4 |
617 |
622 |
614 |
619 |
-0.16% |
94,200 |
2024/4/3 |
606 |
623 |
606 |
620 |
+0.98% |
87,600 |
2024/4/2 |
618 |
620 |
612 |
614 |
-1.13% |
66,000 |
2024/4/1 |
630 |
630 |
619 |
621 |
-1.43% |
70,100 |
2024/3/29 |
618 |
630 |
617 |
630 |
+2.61% |
73,700 |
2024/3/28 |
623 |
624 |
608 |
614 |
-3.91% |
620,200 |
2024/3/27 |
647 |
647 |
638 |
639 |
+0.31% |
876,700 |
2024/3/26 |
641 |
643 |
635 |
637 |
-0.47% |
304,100 |
2024/3/25 |
637 |
640 |
632 |
640 |
-0.16% |
283,100 |
2024/3/22 |
637 |
643 |
633 |
641 |
+0.63% |
110,400 |
2024/3/21 |
640 |
641 |
635 |
637 |
-0.16% |
268,300 |
2024/3/19 |
631 |
638 |
629 |
638 |
+1.59% |
66,000 |
2024/3/18 |
632 |
638 |
625 |
628 |
-1.10% |
237,900 |
2024/3/15 |
626 |
636 |
626 |
635 |
+0.95% |
87,500 |
2024/3/14 |
627 |
630 |
623 |
629 |
+0.64% |
56,900 |
2024/3/13 |
625 |
630 |
620 |
625 |
+0.81% |
73,000 |
2024/3/12 |
625 |
625 |
611 |
620 |
-0.80% |
114,100 |
2024/3/11 |
632 |
632 |
620 |
625 |
-1.26% |
92,800 |
2024/3/8 |
626 |
635 |
624 |
633 |
+1.28% |
142,500 |
2024/3/7 |
619 |
625 |
618 |
625 |
+1.96% |
148,600 |
2024/3/6 |
605 |
615 |
603 |
613 |
+1.83% |
114,500 |
2024/3/5 |
603 |
607 |
596 |
602 |
-0.33% |
97,400 |
2024/3/4 |
612 |
612 |
603 |
604 |
-1.31% |
132,400 |
2024/3/1 |
603 |
612 |
596 |
612 |
+1.49% |
160,500 |
2024/2/29 |
607 |
609 |
599 |
603 |
-0.50% |
258,700 |
2024/2/28 |
610 |
612 |
604 |
606 |
-0.49% |
253,800 |
2024/2/27 |
608 |
610 |
603 |
609 |
+1.67% |
221,500 |
2024/2/26 |
610 |
610 |
598 |
599 |
-0.99% |
208,300 |
2024/2/22 |
600 |
605 |
598 |
605 |
+0.50% |
130,900 |
2024/2/21 |
608 |
608 |
597 |
602 |
-0.33% |
303,200 |
2024/2/20 |
604 |
608 |
602 |
604 |
+0.17% |
100,300 |
2024/2/19 |
592 |
603 |
592 |
603 |
+1.86% |
99,000 |
2024/2/16 |
587 |
595 |
584 |
592 |
+1.20% |
146,100 |
2024/2/15 |
590 |
590 |
581 |
585 |
-0.51% |
189,100 |
2024/2/14 |
585 |
590 |
581 |
588 |
+0.34% |
186,400 |
2024/2/13 |
587 |
589 |
581 |
586 |
+0.17% |
195,300 |
2024/2/9 |
584 |
593 |
579 |
585 |
-0.85% |
184,200 |
2024/2/8 |
602 |
603 |
585 |
590 |
-3.28% |
355,700 |
2024/2/7 |
611 |
614 |
603 |
610 |
-0.33% |
179,600 |
2024/2/6 |
615 |
618 |
611 |
612 |
-1.61% |
188,500 |
2024/2/5 |
625 |
625 |
614 |
622 |
+0.81% |
114,800 |
2024/2/2 |
626 |
628 |
617 |
617 |
-1.44% |
79,000 |
2024/2/1 |
631 |
631 |
624 |
626 |
-0.48% |
114,500 |
2024/1/31 |
622 |
629 |
619 |
629 |
+1.13% |
92,600 |
2024/1/30 |
632 |
633 |
622 |
622 |
-1.27% |
78,600 |
2024/1/29 |
627 |
633 |
627 |
630 |
+0.96% |
40,500 |
2024/1/26 |
645 |
647 |
624 |
624 |
-2.35% |
181,100 |
2024/1/25 |
632 |
643 |
632 |
639 |
+2.24% |
142,600 |
2024/1/24 |
639 |
639 |
624 |
625 |
-2.95% |
173,000 |
2024/1/23 |
649 |
652 |
642 |
644 |
+0.00% |
70,700 |
2024/1/22 |
640 |
650 |
640 |
644 |
+0.94% |
72,500 |
2024/1/19 |
632 |
642 |
631 |
638 |
+1.11% |
147,900 |
2024/1/18 |
615 |
633 |
615 |
631 |
+2.60% |
135,800 |
2024/1/17 |
615 |
623 |
613 |
615 |
+0.33% |
114,500 |
2024/1/16 |
618 |
619 |
613 |
613 |
-0.97% |
37,800 |
2024/1/15 |
614 |
622 |
613 |
619 |
+1.48% |
104,800 |
2024/1/12 |
618 |
618 |
608 |
610 |
-0.81% |
102,200 |
2024/1/11 |
620 |
620 |
613 |
615 |
-0.32% |
102,600 |
2024/1/10 |
610 |
620 |
610 |
617 |
+1.15% |
109,300 |
2024/1/9 |
606 |
614 |
605 |
610 |
+0.66% |
115,300 |
2024/1/5 |
602 |
606 |
599 |
606 |
+1.00% |
90,600 |
2024/1/4 |
599 |
603 |
591 |
600 |
-0.50% |
108,200 |
2023/12/29 |
595 |
605 |
595 |
603 |
+1.69% |
146,700 |
2023/12/28 |
585 |
593 |
585 |
593 |
+1.19% |
42,300 |
2023/12/27 |
582 |
586 |
579 |
586 |
+0.69% |
52,900 |
2023/12/26 |
580 |
583 |
575 |
582 |
+0.52% |
94,400 |
2023/12/25 |
572 |
579 |
572 |
579 |
+1.58% |
54,900 |
2023/12/22 |
568 |
573 |
566 |
570 |
+1.24% |
45,300 |
2023/12/21 |
562 |
566 |
560 |
563 |
-0.18% |
41,800 |
2023/12/20 |
565 |
569 |
563 |
564 |
-0.35% |
67,600 |
2023/12/19 |
564 |
569 |
561 |
566 |
+0.71% |
62,500 |
2023/12/18 |
566 |
567 |
559 |
562 |
-1.40% |
92,500 |
2023/12/15 |
574 |
574 |
567 |
570 |
-0.35% |
77,400 |
2023/12/14 |
580 |
584 |
571 |
572 |
-1.21% |
99,600 |
2023/12/13 |
586 |
587 |
578 |
579 |
-1.03% |
35,800 |
2023/12/12 |
585 |
590 |
585 |
585 |
+0.34% |
33,900 |
2023/12/11 |
580 |
584 |
579 |
583 |
+0.52% |
43,600 |
2023/12/8 |
587 |
591 |
578 |
580 |
-1.36% |
96,600 |
2023/12/7 |
583 |
592 |
581 |
588 |
+0.00% |
81,400 |
2023/12/6 |
577 |
588 |
577 |
588 |
+2.08% |
64,900 |
2023/12/5 |
575 |
582 |
573 |
576 |
+0.17% |
81,400 |
2023/12/4 |
575 |
579 |
572 |
575 |
-0.86% |
48,400 |
2023/12/1 |
574 |
583 |
574 |
580 |
+1.40% |
72,600 |
2023/11/30 |
573 |
576 |
569 |
572 |
-0.69% |
75,900 |
2023/11/29 |
587 |
587 |
574 |
576 |
-2.21% |
110,500 |
2023/11/28 |
580 |
589 |
580 |
589 |
+1.90% |
73,800 |
2023/11/27 |
573 |
578 |
573 |
578 |
+0.87% |
60,500 |
2023/11/24 |
572 |
573 |
567 |
573 |
+0.70% |
93,500 |
2023/11/22 |
560 |
570 |
559 |
569 |
+1.43% |
59,800 |
2023/11/21 |
560 |
564 |
560 |
561 |
+0.00% |
63,400 |
2023/11/20 |
569 |
571 |
559 |
561 |
-1.41% |
66,700 |
2023/11/17 |
561 |
570 |
561 |
569 |
+1.61% |
71,700 |
2023/11/16 |
557 |
563 |
555 |
560 |
+0.54% |
42,800 |
2023/11/15 |
559 |
559 |
551 |
557 |
+0.00% |
51,200 |
2023/11/14 |
562 |
562 |
557 |
557 |
-0.54% |
42,500 |
2023/11/13 |
568 |
568 |
553 |
560 |
-1.23% |
132,500 |
2023/11/10 |
562 |
567 |
560 |
567 |
-0.18% |
67,800 |
2023/11/9 |
557 |
568 |
557 |
568 |
+1.97% |
109,900 |
2023/11/8 |
567 |
567 |
553 |
557 |
-1.24% |
88,900 |
2023/11/7 |
567 |
567 |
562 |
564 |
-0.53% |
71,900 |
2023/11/6 |
556 |
572 |
553 |
567 |
+2.90% |
202,700 |
2023/11/2 |
564 |
564 |
546 |
551 |
-1.25% |
105,100 |
2023/11/1 |
563 |
567 |
556 |
558 |
-0.71% |
107,600 |
2023/10/31 |
553 |
562 |
550 |
562 |
+2.55% |
98,800 |
2023/10/30 |
547 |
553 |
545 |
548 |
-1.08% |
158,600 |
2023/10/27 |
544 |
554 |
544 |
554 |
+2.78% |
149,500 |
2023/10/26 |
539 |
542 |
535 |
539 |
-0.19% |
108,300 |
2023/10/25 |
533 |
542 |
533 |
540 |
+1.50% |
90,100 |
2023/10/24 |
534 |
537 |
526 |
532 |
-0.37% |
82,700 |
2023/10/23 |
540 |
540 |
534 |
534 |
-0.74% |
58,700 |
2023/10/20 |
535 |
540 |
534 |
538 |
-0.19% |
63,600 |
2023/10/19 |
534 |
540 |
532 |
539 |
+0.94% |
71,300 |
|