日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/23 |
555 |
564 |
545 |
550 |
+0.92% |
83,200 |
2024/4/22 |
558 |
558 |
541 |
545 |
-1.09% |
157,200 |
2024/4/19 |
570 |
570 |
542 |
551 |
-3.50% |
189,000 |
2024/4/18 |
563 |
579 |
557 |
571 |
+0.00% |
171,900 |
2024/4/17 |
608 |
613 |
571 |
571 |
-6.24% |
278,300 |
2024/4/16 |
610 |
628 |
597 |
609 |
+0.16% |
426,300 |
2024/4/15 |
582 |
615 |
582 |
608 |
+4.47% |
338,200 |
2024/4/12 |
589 |
589 |
574 |
582 |
-0.34% |
121,300 |
2024/4/11 |
576 |
586 |
570 |
584 |
+1.57% |
101,500 |
2024/4/10 |
570 |
582 |
570 |
575 |
+0.88% |
57,700 |
2024/4/9 |
566 |
579 |
559 |
570 |
+0.88% |
101,300 |
2024/4/8 |
555 |
568 |
552 |
565 |
+3.10% |
115,600 |
2024/4/5 |
539 |
550 |
534 |
548 |
-0.36% |
157,200 |
2024/4/4 |
574 |
574 |
550 |
550 |
-1.96% |
168,800 |
2024/4/3 |
566 |
576 |
560 |
561 |
-1.75% |
118,400 |
2024/4/2 |
582 |
586 |
570 |
571 |
-1.89% |
179,900 |
2024/4/1 |
619 |
620 |
582 |
582 |
-3.96% |
243,700 |
2024/3/29 |
591 |
614 |
589 |
606 |
+3.06% |
171,300 |
2024/3/28 |
586 |
608 |
575 |
588 |
+2.80% |
226,300 |
2024/3/27 |
569 |
584 |
564 |
572 |
+0.35% |
168,900 |
2024/3/26 |
565 |
584 |
564 |
570 |
-5.79% |
737,600 |
2024/3/25 |
626 |
626 |
602 |
605 |
-3.35% |
335,400 |
2024/3/22 |
650 |
652 |
621 |
626 |
-3.25% |
473,300 |
2024/3/21 |
595 |
668 |
592 |
647 |
+13.91% |
1,532,000 |
2024/3/19 |
575 |
593 |
563 |
568 |
+4.22% |
478,200 |
2024/3/18 |
527 |
553 |
526 |
545 |
+5.42% |
200,600 |
2024/3/15 |
519 |
522 |
510 |
517 |
-1.15% |
92,500 |
2024/3/14 |
533 |
540 |
519 |
523 |
-2.24% |
124,200 |
2024/3/13 |
552 |
555 |
535 |
535 |
-1.47% |
68,300 |
2024/3/12 |
545 |
548 |
526 |
543 |
-0.37% |
106,500 |
2024/3/11 |
545 |
559 |
540 |
545 |
-2.50% |
181,800 |
2024/3/8 |
558 |
567 |
553 |
559 |
+0.18% |
102,400 |
2024/3/7 |
580 |
582 |
556 |
558 |
-3.63% |
195,600 |
2024/3/6 |
580 |
590 |
568 |
579 |
-1.03% |
185,400 |
2024/3/5 |
590 |
591 |
567 |
585 |
-2.34% |
295,500 |
2024/3/4 |
611 |
625 |
592 |
599 |
+0.84% |
473,800 |
2024/3/1 |
581 |
596 |
574 |
594 |
+2.95% |
290,400 |
2024/2/29 |
563 |
579 |
554 |
577 |
+3.59% |
245,800 |
2024/2/28 |
559 |
570 |
555 |
557 |
-0.89% |
162,200 |
2024/2/27 |
557 |
570 |
552 |
562 |
+1.26% |
253,200 |
2024/2/26 |
536 |
564 |
536 |
555 |
+5.51% |
408,100 |
2024/2/22 |
538 |
538 |
512 |
526 |
+0.96% |
289,700 |
2024/2/21 |
534 |
534 |
516 |
521 |
-2.43% |
358,700 |
2024/2/20 |
485 |
547 |
483 |
534 |
+11.72% |
1,078,300 |
2024/2/19 |
453 |
479 |
452 |
478 |
+5.05% |
239,400 |
2024/2/16 |
455 |
463 |
452 |
455 |
+0.00% |
74,800 |
2024/2/15 |
469 |
474 |
450 |
455 |
-2.15% |
110,100 |
2024/2/14 |
437 |
466 |
436 |
465 |
+5.44% |
202,900 |
2024/2/13 |
466 |
468 |
441 |
441 |
-5.77% |
266,500 |
2024/2/9 |
468 |
473 |
464 |
468 |
-0.21% |
48,300 |
2024/2/8 |
477 |
481 |
467 |
469 |
-1.68% |
92,400 |
2024/2/7 |
466 |
477 |
466 |
477 |
+2.36% |
93,500 |
2024/2/6 |
461 |
472 |
460 |
466 |
+0.43% |
98,900 |
2024/2/5 |
461 |
465 |
455 |
464 |
+0.87% |
63,300 |
2024/2/2 |
462 |
464 |
458 |
460 |
+0.22% |
43,800 |
2024/2/1 |
459 |
464 |
456 |
459 |
-0.65% |
45,000 |
2024/1/31 |
465 |
465 |
451 |
462 |
-1.28% |
102,700 |
2024/1/30 |
472 |
472 |
456 |
468 |
-0.43% |
118,100 |
2024/1/29 |
471 |
476 |
461 |
470 |
+0.21% |
161,600 |
2024/1/26 |
458 |
475 |
456 |
469 |
+2.63% |
169,400 |
2024/1/25 |
452 |
458 |
452 |
457 |
+0.88% |
29,500 |
2024/1/24 |
455 |
462 |
452 |
453 |
-0.22% |
49,500 |
2024/1/23 |
452 |
461 |
451 |
454 |
+0.89% |
120,400 |
2024/1/22 |
448 |
451 |
446 |
450 |
+2.04% |
112,100 |
2024/1/19 |
441 |
447 |
440 |
441 |
+0.23% |
66,600 |
2024/1/18 |
435 |
445 |
432 |
440 |
+1.15% |
98,000 |
2024/1/17 |
445 |
445 |
432 |
435 |
-1.14% |
82,200 |
2024/1/16 |
443 |
448 |
440 |
440 |
-1.35% |
93,700 |
2024/1/15 |
449 |
452 |
444 |
446 |
-0.67% |
66,900 |
2024/1/12 |
458 |
458 |
446 |
449 |
-1.54% |
129,200 |
2024/1/11 |
464 |
464 |
451 |
456 |
+0.00% |
137,700 |
2024/1/10 |
462 |
467 |
451 |
456 |
-0.87% |
178,800 |
2024/1/9 |
450 |
473 |
447 |
460 |
+3.37% |
295,900 |
2024/1/5 |
452 |
452 |
441 |
445 |
-1.98% |
103,600 |
2024/1/4 |
450 |
462 |
444 |
454 |
+0.44% |
93,400 |
2023/12/29 |
452 |
459 |
446 |
452 |
-0.88% |
108,200 |
2023/12/28 |
427 |
457 |
426 |
456 |
+6.79% |
150,700 |
2023/12/27 |
407 |
427 |
407 |
427 |
+4.91% |
274,800 |
2023/12/26 |
415 |
418 |
402 |
407 |
-2.63% |
303,200 |
2023/12/25 |
428 |
429 |
416 |
418 |
-1.42% |
118,900 |
2023/12/22 |
427 |
428 |
417 |
424 |
+0.00% |
104,200 |
2023/12/21 |
426 |
428 |
415 |
424 |
-1.17% |
158,200 |
2023/12/20 |
421 |
435 |
421 |
429 |
+2.39% |
136,100 |
2023/12/19 |
420 |
427 |
416 |
419 |
-0.95% |
120,000 |
2023/12/18 |
423 |
428 |
418 |
423 |
-1.63% |
104,200 |
2023/12/15 |
419 |
432 |
419 |
430 |
+2.38% |
146,400 |
2023/12/14 |
442 |
449 |
420 |
420 |
-4.76% |
189,700 |
2023/12/13 |
452 |
455 |
441 |
441 |
-2.65% |
180,400 |
2023/12/12 |
475 |
475 |
452 |
453 |
-3.41% |
173,500 |
2023/12/11 |
479 |
483 |
466 |
469 |
-1.26% |
110,500 |
2023/12/8 |
479 |
481 |
468 |
475 |
-1.86% |
153,700 |
2023/12/7 |
491 |
491 |
475 |
484 |
-2.62% |
155,500 |
2023/12/6 |
491 |
502 |
491 |
497 |
+1.43% |
77,600 |
2023/12/5 |
504 |
509 |
490 |
490 |
-2.97% |
137,100 |
2023/12/4 |
481 |
505 |
481 |
505 |
+5.21% |
157,400 |
2023/12/1 |
493 |
493 |
480 |
480 |
-3.03% |
65,100 |
2023/11/30 |
484 |
495 |
480 |
495 |
+2.91% |
163,700 |
2023/11/29 |
476 |
485 |
473 |
481 |
-0.62% |
174,800 |
2023/11/28 |
491 |
493 |
479 |
484 |
-2.02% |
150,800 |
2023/11/27 |
502 |
507 |
493 |
494 |
+0.00% |
122,700 |
2023/11/24 |
485 |
499 |
485 |
494 |
+3.56% |
240,700 |
2023/11/22 |
481 |
483 |
471 |
477 |
-2.45% |
164,100 |
2023/11/21 |
502 |
503 |
481 |
489 |
-1.81% |
218,200 |
2023/11/20 |
502 |
515 |
497 |
498 |
-0.40% |
165,500 |
2023/11/17 |
508 |
513 |
493 |
500 |
-2.15% |
194,200 |
2023/11/16 |
503 |
525 |
501 |
511 |
+1.19% |
231,200 |
2023/11/15 |
495 |
528 |
495 |
505 |
+2.02% |
358,600 |
2023/11/14 |
463 |
499 |
463 |
495 |
+2.91% |
367,900 |
2023/11/13 |
500 |
512 |
473 |
481 |
-2.24% |
258,900 |
2023/11/10 |
498 |
498 |
485 |
492 |
-2.19% |
121,600 |
2023/11/9 |
501 |
507 |
497 |
503 |
+0.40% |
100,000 |
2023/11/8 |
515 |
515 |
500 |
501 |
-1.96% |
63,500 |
2023/11/7 |
511 |
516 |
509 |
511 |
-0.58% |
56,200 |
2023/11/6 |
504 |
519 |
504 |
514 |
+3.21% |
123,900 |
2023/11/2 |
487 |
498 |
487 |
498 |
+2.89% |
51,400 |
2023/11/1 |
484 |
490 |
482 |
484 |
+1.04% |
98,500 |
2023/10/31 |
472 |
486 |
464 |
479 |
+0.84% |
153,300 |
2023/10/30 |
482 |
491 |
473 |
475 |
-2.06% |
68,400 |
2023/10/27 |
479 |
488 |
479 |
485 |
+1.04% |
92,700 |
2023/10/26 |
489 |
490 |
479 |
480 |
-3.03% |
105,700 |
2023/10/25 |
502 |
505 |
492 |
495 |
-0.20% |
63,600 |
2023/10/24 |
493 |
501 |
482 |
496 |
+0.40% |
126,700 |
2023/10/23 |
509 |
509 |
494 |
494 |
-2.56% |
60,500 |
|