日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
570 |
570 |
557 |
560 |
-1.75% |
847,800 |
2024/4/24 |
575 |
575 |
566 |
570 |
+0.35% |
666,300 |
2024/4/23 |
572 |
575 |
566 |
568 |
-0.18% |
409,300 |
2024/4/22 |
564 |
573 |
563 |
569 |
+2.52% |
714,300 |
2024/4/19 |
560 |
562 |
547 |
555 |
-1.77% |
1,213,500 |
2024/4/18 |
556 |
567 |
556 |
565 |
+1.80% |
574,600 |
2024/4/17 |
563 |
565 |
552 |
555 |
-1.42% |
996,200 |
2024/4/16 |
574 |
580 |
561 |
563 |
-3.10% |
1,123,700 |
2024/4/15 |
575 |
582 |
573 |
581 |
+0.17% |
474,100 |
2024/4/12 |
586 |
586 |
579 |
580 |
-0.68% |
866,600 |
2024/4/11 |
576 |
584 |
573 |
584 |
+0.34% |
1,682,100 |
2024/4/10 |
578 |
585 |
578 |
582 |
-0.17% |
1,067,400 |
2024/4/9 |
581 |
589 |
577 |
583 |
+0.87% |
873,400 |
2024/4/8 |
567 |
580 |
566 |
578 |
+2.85% |
962,000 |
2024/4/5 |
560 |
566 |
557 |
562 |
-2.77% |
1,363,600 |
2024/4/4 |
579 |
583 |
576 |
578 |
+0.17% |
959,800 |
2024/4/3 |
571 |
582 |
567 |
577 |
-0.69% |
1,085,000 |
2024/4/2 |
587 |
591 |
579 |
581 |
-0.68% |
972,100 |
2024/4/1 |
612 |
614 |
585 |
585 |
-3.94% |
1,231,000 |
2024/3/29 |
602 |
611 |
601 |
609 |
+1.33% |
662,500 |
2024/3/28 |
614 |
615 |
601 |
601 |
-4.15% |
1,355,900 |
2024/3/27 |
627 |
638 |
625 |
627 |
+0.48% |
1,949,600 |
2024/3/26 |
634 |
634 |
621 |
624 |
-1.73% |
1,510,500 |
2024/3/25 |
630 |
645 |
630 |
635 |
+0.95% |
1,622,700 |
2024/3/22 |
634 |
634 |
624 |
629 |
+0.00% |
729,100 |
2024/3/21 |
621 |
635 |
621 |
629 |
+2.28% |
1,065,600 |
2024/3/19 |
617 |
619 |
608 |
615 |
-0.16% |
968,200 |
2024/3/18 |
607 |
621 |
606 |
616 |
+1.99% |
870,000 |
2024/3/15 |
605 |
611 |
602 |
604 |
-0.33% |
680,100 |
2024/3/14 |
595 |
609 |
594 |
606 |
+2.89% |
907,100 |
2024/3/13 |
599 |
604 |
584 |
589 |
-0.67% |
1,079,400 |
2024/3/12 |
589 |
596 |
585 |
593 |
-0.50% |
629,600 |
2024/3/11 |
607 |
608 |
591 |
596 |
-2.77% |
1,160,700 |
2024/3/8 |
604 |
626 |
601 |
613 |
-0.16% |
1,084,300 |
2024/3/7 |
605 |
632 |
604 |
614 |
+1.99% |
1,515,400 |
2024/3/6 |
600 |
605 |
597 |
602 |
+0.33% |
635,700 |
2024/3/5 |
591 |
605 |
591 |
600 |
+1.18% |
454,200 |
2024/3/4 |
607 |
609 |
592 |
593 |
-1.50% |
898,200 |
2024/3/1 |
600 |
609 |
599 |
602 |
+1.52% |
621,100 |
2024/2/29 |
602 |
603 |
592 |
593 |
-1.33% |
1,062,900 |
2024/2/28 |
593 |
609 |
593 |
601 |
+1.35% |
839,700 |
2024/2/27 |
576 |
609 |
576 |
593 |
+2.77% |
1,650,800 |
2024/2/26 |
580 |
583 |
574 |
577 |
+0.17% |
640,200 |
2024/2/22 |
574 |
576 |
570 |
576 |
+1.05% |
564,300 |
2024/2/21 |
576 |
576 |
568 |
570 |
-0.87% |
764,300 |
2024/2/20 |
587 |
588 |
571 |
575 |
-1.54% |
918,800 |
2024/2/19 |
558 |
585 |
558 |
584 |
+5.04% |
1,658,300 |
2024/2/16 |
551 |
559 |
550 |
556 |
+1.46% |
897,500 |
2024/2/15 |
556 |
556 |
545 |
548 |
-0.18% |
693,400 |
2024/2/14 |
555 |
555 |
546 |
549 |
-1.26% |
724,800 |
2024/2/13 |
557 |
564 |
555 |
556 |
+0.72% |
678,600 |
2024/2/9 |
558 |
559 |
551 |
552 |
-1.95% |
932,800 |
2024/2/8 |
570 |
571 |
560 |
563 |
-1.23% |
720,300 |
2024/2/7 |
565 |
570 |
562 |
570 |
+0.18% |
635,700 |
2024/2/6 |
565 |
571 |
562 |
569 |
+0.35% |
494,600 |
2024/2/5 |
559 |
573 |
556 |
567 |
+2.53% |
870,100 |
2024/2/2 |
566 |
567 |
552 |
553 |
-2.30% |
1,067,900 |
2024/2/1 |
570 |
580 |
563 |
566 |
-1.05% |
1,104,900 |
2024/1/31 |
559 |
588 |
558 |
572 |
+2.69% |
2,426,800 |
2024/1/30 |
558 |
560 |
553 |
557 |
-0.36% |
1,039,200 |
2024/1/29 |
550 |
561 |
550 |
559 |
+2.38% |
748,400 |
2024/1/26 |
557 |
558 |
546 |
546 |
-2.33% |
890,100 |
2024/1/25 |
553 |
564 |
552 |
559 |
+2.01% |
951,900 |
2024/1/24 |
552 |
554 |
543 |
548 |
-0.90% |
838,200 |
2024/1/23 |
556 |
558 |
552 |
553 |
-0.36% |
822,100 |
2024/1/22 |
551 |
556 |
550 |
555 |
+0.91% |
417,100 |
2024/1/19 |
557 |
557 |
547 |
550 |
-0.36% |
507,300 |
2024/1/18 |
553 |
557 |
549 |
552 |
-0.18% |
537,200 |
2024/1/17 |
560 |
566 |
553 |
553 |
-0.90% |
1,039,200 |
2024/1/16 |
563 |
565 |
558 |
558 |
-1.06% |
985,900 |
2024/1/15 |
545 |
567 |
545 |
564 |
+3.30% |
895,100 |
2024/1/12 |
560 |
561 |
545 |
546 |
-2.33% |
949,800 |
2024/1/11 |
554 |
566 |
552 |
559 |
+1.45% |
1,067,600 |
2024/1/10 |
554 |
556 |
547 |
551 |
-0.90% |
599,300 |
2024/1/9 |
560 |
564 |
555 |
556 |
+0.00% |
758,200 |
2024/1/5 |
545 |
556 |
542 |
556 |
+3.73% |
949,200 |
2024/1/4 |
524 |
539 |
520 |
536 |
+1.90% |
632,800 |
2023/12/29 |
527 |
533 |
523 |
526 |
-0.19% |
517,000 |
2023/12/28 |
530 |
533 |
526 |
527 |
-0.57% |
370,100 |
2023/12/27 |
529 |
532 |
525 |
530 |
+0.38% |
599,400 |
2023/12/26 |
523 |
531 |
521 |
528 |
+1.15% |
658,500 |
2023/12/25 |
526 |
529 |
521 |
522 |
-0.19% |
543,100 |
2023/12/22 |
520 |
526 |
520 |
523 |
+0.77% |
510,500 |
2023/12/21 |
522 |
523 |
518 |
519 |
-1.14% |
602,500 |
2023/12/20 |
519 |
527 |
519 |
525 |
+1.35% |
689,900 |
2023/12/19 |
519 |
519 |
513 |
518 |
+0.00% |
801,400 |
2023/12/18 |
503 |
519 |
500 |
518 |
+0.97% |
1,366,800 |
2023/12/15 |
516 |
521 |
510 |
513 |
-0.77% |
1,902,600 |
2023/12/14 |
530 |
535 |
513 |
517 |
-3.18% |
1,608,100 |
2023/12/13 |
548 |
552 |
504 |
534 |
-2.38% |
4,209,400 |
2023/12/12 |
544 |
550 |
543 |
547 |
+0.18% |
603,000 |
2023/12/11 |
547 |
551 |
542 |
546 |
+0.74% |
755,300 |
2023/12/8 |
546 |
550 |
539 |
542 |
-0.91% |
941,900 |
2023/12/7 |
544 |
549 |
543 |
547 |
-0.73% |
420,700 |
2023/12/6 |
537 |
553 |
537 |
551 |
+2.80% |
718,600 |
2023/12/5 |
545 |
550 |
535 |
536 |
-2.19% |
898,300 |
2023/12/4 |
555 |
555 |
545 |
548 |
-1.44% |
531,500 |
2023/12/1 |
559 |
560 |
555 |
556 |
+0.54% |
558,900 |
2023/11/30 |
545 |
559 |
545 |
553 |
+0.55% |
885,900 |
2023/11/29 |
545 |
551 |
542 |
550 |
+0.18% |
531,100 |
2023/11/28 |
557 |
558 |
547 |
549 |
-1.26% |
616,100 |
2023/11/27 |
564 |
564 |
552 |
556 |
+0.18% |
658,700 |
2023/11/24 |
550 |
558 |
547 |
555 |
+1.65% |
1,023,800 |
2023/11/22 |
530 |
549 |
528 |
546 |
+2.44% |
831,700 |
2023/11/21 |
541 |
545 |
530 |
533 |
-2.20% |
1,008,600 |
2023/11/20 |
539 |
548 |
538 |
545 |
+1.11% |
977,600 |
2023/11/17 |
524 |
540 |
522 |
539 |
+2.67% |
808,500 |
2023/11/16 |
527 |
531 |
518 |
525 |
-0.94% |
963,200 |
2023/11/15 |
536 |
538 |
529 |
530 |
-0.38% |
640,400 |
2023/11/14 |
540 |
541 |
532 |
532 |
-1.48% |
326,100 |
2023/11/13 |
540 |
545 |
537 |
540 |
+0.56% |
787,800 |
2023/11/10 |
529 |
538 |
526 |
537 |
+1.13% |
581,000 |
2023/11/9 |
514 |
534 |
512 |
531 |
+3.11% |
1,217,900 |
2023/11/8 |
538 |
538 |
514 |
515 |
-4.10% |
1,321,900 |
2023/11/7 |
538 |
545 |
535 |
537 |
-0.74% |
820,500 |
2023/11/6 |
542 |
550 |
539 |
541 |
+1.50% |
1,111,700 |
2023/11/2 |
535 |
536 |
523 |
533 |
+0.57% |
1,259,000 |
2023/11/1 |
516 |
541 |
508 |
530 |
+3.92% |
2,949,800 |
2023/10/31 |
483 |
527 |
479 |
510 |
+5.37% |
4,969,300 |
2023/10/30 |
495 |
498 |
482 |
484 |
-3.01% |
2,788,800 |
2023/10/27 |
490 |
499 |
490 |
499 |
+2.46% |
699,500 |
2023/10/26 |
495 |
498 |
486 |
487 |
-1.62% |
642,400 |
2023/10/25 |
496 |
502 |
493 |
495 |
+0.41% |
760,000 |
|