日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
640 |
650 |
640 |
646 |
+1.89% |
44,200 |
2024/4/17 |
642 |
645 |
631 |
634 |
-1.09% |
47,500 |
2024/4/16 |
659 |
661 |
641 |
641 |
-3.03% |
55,900 |
2024/4/15 |
648 |
662 |
647 |
661 |
+2.01% |
75,500 |
2024/4/12 |
643 |
650 |
639 |
648 |
+0.00% |
103,300 |
2024/4/11 |
642 |
650 |
639 |
648 |
+0.62% |
60,700 |
2024/4/10 |
643 |
647 |
643 |
644 |
-0.77% |
23,300 |
2024/4/9 |
649 |
649 |
640 |
649 |
+0.31% |
45,300 |
2024/4/8 |
638 |
649 |
637 |
647 |
+1.41% |
89,400 |
2024/4/5 |
629 |
638 |
627 |
638 |
+1.59% |
94,900 |
2024/4/4 |
625 |
629 |
623 |
628 |
+0.16% |
45,100 |
2024/4/3 |
620 |
629 |
619 |
627 |
+0.80% |
38,200 |
2024/4/2 |
627 |
629 |
621 |
622 |
-0.96% |
38,800 |
2024/4/1 |
632 |
636 |
628 |
628 |
-1.10% |
28,500 |
2024/3/29 |
627 |
636 |
627 |
635 |
+1.11% |
45,100 |
2024/3/28 |
632 |
632 |
628 |
628 |
-0.63% |
50,300 |
2024/3/27 |
622 |
634 |
621 |
632 |
+1.94% |
110,000 |
2024/3/26 |
622 |
623 |
618 |
620 |
-0.32% |
40,500 |
2024/3/25 |
618 |
623 |
615 |
622 |
+0.48% |
63,000 |
2024/3/22 |
618 |
619 |
614 |
619 |
+0.81% |
43,000 |
2024/3/21 |
613 |
619 |
613 |
614 |
+0.49% |
106,500 |
2024/3/19 |
611 |
614 |
609 |
611 |
+0.00% |
81,100 |
2024/3/18 |
613 |
614 |
611 |
611 |
+0.00% |
47,900 |
2024/3/15 |
608 |
614 |
608 |
611 |
+0.00% |
54,100 |
2024/3/14 |
602 |
611 |
602 |
611 |
+1.33% |
113,700 |
2024/3/13 |
609 |
609 |
602 |
603 |
-0.66% |
46,800 |
2024/3/12 |
610 |
610 |
603 |
607 |
-0.16% |
78,000 |
2024/3/11 |
613 |
613 |
605 |
608 |
-0.82% |
52,600 |
2024/3/8 |
608 |
614 |
607 |
613 |
+0.33% |
55,600 |
2024/3/7 |
613 |
613 |
607 |
611 |
+0.33% |
45,700 |
2024/3/6 |
604 |
611 |
602 |
609 |
+1.16% |
79,800 |
2024/3/5 |
600 |
604 |
596 |
602 |
+0.17% |
64,100 |
2024/3/4 |
605 |
605 |
598 |
601 |
-0.83% |
71,900 |
2024/3/1 |
609 |
609 |
603 |
606 |
-0.49% |
63,400 |
2024/2/29 |
617 |
617 |
609 |
609 |
-0.49% |
75,100 |
2024/2/28 |
610 |
619 |
607 |
612 |
-2.08% |
162,600 |
2024/2/27 |
629 |
630 |
622 |
625 |
-0.64% |
213,600 |
2024/2/26 |
632 |
633 |
628 |
629 |
-0.32% |
56,500 |
2024/2/22 |
632 |
633 |
629 |
631 |
+0.48% |
45,600 |
2024/2/21 |
630 |
633 |
627 |
628 |
-0.32% |
43,600 |
2024/2/20 |
629 |
632 |
629 |
630 |
+0.16% |
31,900 |
2024/2/19 |
622 |
630 |
622 |
629 |
+1.13% |
31,500 |
2024/2/16 |
619 |
625 |
619 |
622 |
+0.65% |
61,900 |
2024/2/15 |
621 |
622 |
616 |
618 |
-0.64% |
74,500 |
2024/2/14 |
627 |
627 |
616 |
622 |
-0.32% |
74,100 |
2024/2/13 |
630 |
630 |
622 |
624 |
-0.32% |
79,800 |
2024/2/9 |
625 |
628 |
624 |
626 |
+0.00% |
35,500 |
2024/2/8 |
630 |
630 |
623 |
626 |
-0.63% |
54,600 |
2024/2/7 |
626 |
633 |
626 |
630 |
+0.64% |
37,700 |
2024/2/6 |
628 |
629 |
625 |
626 |
-0.79% |
47,300 |
2024/2/5 |
627 |
633 |
625 |
631 |
+0.96% |
44,100 |
2024/2/2 |
631 |
631 |
623 |
625 |
-0.64% |
98,500 |
2024/2/1 |
632 |
634 |
629 |
629 |
-0.79% |
55,700 |
2024/1/31 |
627 |
634 |
625 |
634 |
+0.79% |
53,200 |
2024/1/30 |
630 |
631 |
627 |
629 |
+0.32% |
40,200 |
2024/1/29 |
620 |
628 |
620 |
627 |
+1.46% |
30,400 |
2024/1/26 |
622 |
623 |
617 |
618 |
-0.64% |
91,100 |
2024/1/25 |
623 |
624 |
621 |
622 |
-0.16% |
56,100 |
2024/1/24 |
627 |
627 |
622 |
623 |
-0.32% |
40,700 |
2024/1/23 |
630 |
631 |
625 |
625 |
-0.64% |
51,100 |
2024/1/22 |
626 |
632 |
626 |
629 |
+1.13% |
56,700 |
2024/1/19 |
628 |
629 |
622 |
622 |
-0.80% |
43,800 |
2024/1/18 |
629 |
630 |
625 |
627 |
+0.16% |
26,800 |
2024/1/17 |
626 |
632 |
626 |
626 |
+0.32% |
48,200 |
2024/1/16 |
630 |
637 |
624 |
624 |
-0.48% |
72,900 |
2024/1/15 |
627 |
633 |
621 |
627 |
-2.79% |
113,300 |
2024/1/12 |
647 |
647 |
640 |
645 |
+0.00% |
48,200 |
2024/1/11 |
643 |
647 |
642 |
645 |
+0.62% |
48,400 |
2024/1/10 |
644 |
646 |
637 |
641 |
-0.47% |
84,200 |
2024/1/9 |
638 |
645 |
637 |
644 |
+1.42% |
64,300 |
2024/1/5 |
628 |
636 |
628 |
635 |
+1.28% |
58,300 |
2024/1/4 |
625 |
627 |
621 |
627 |
+0.32% |
37,000 |
2023/12/29 |
623 |
625 |
621 |
625 |
+0.32% |
22,500 |
2023/12/28 |
618 |
623 |
616 |
623 |
+1.30% |
38,600 |
2023/12/27 |
611 |
615 |
611 |
615 |
+0.65% |
40,200 |
2023/12/26 |
610 |
614 |
610 |
611 |
+0.16% |
37,500 |
2023/12/25 |
614 |
615 |
609 |
610 |
-0.65% |
27,500 |
2023/12/22 |
611 |
615 |
610 |
614 |
+0.66% |
32,600 |
2023/12/21 |
609 |
613 |
609 |
610 |
-0.33% |
29,900 |
2023/12/20 |
615 |
615 |
612 |
612 |
+0.00% |
34,400 |
2023/12/19 |
611 |
613 |
609 |
612 |
+0.16% |
35,800 |
2023/12/18 |
609 |
611 |
604 |
611 |
+0.16% |
47,000 |
2023/12/15 |
613 |
615 |
609 |
610 |
-0.65% |
45,200 |
2023/12/14 |
611 |
617 |
611 |
614 |
-0.97% |
89,900 |
2023/12/13 |
622 |
624 |
619 |
620 |
-0.16% |
25,000 |
2023/12/12 |
624 |
625 |
619 |
621 |
-0.16% |
23,100 |
2023/12/11 |
613 |
622 |
613 |
622 |
+1.63% |
23,200 |
2023/12/8 |
618 |
621 |
612 |
612 |
-1.29% |
62,200 |
2023/12/7 |
626 |
626 |
620 |
620 |
-1.43% |
30,500 |
2023/12/6 |
621 |
629 |
620 |
629 |
+1.62% |
55,700 |
2023/12/5 |
625 |
627 |
619 |
619 |
-1.12% |
27,200 |
2023/12/4 |
623 |
627 |
623 |
626 |
+0.16% |
18,200 |
2023/12/1 |
628 |
628 |
624 |
625 |
-0.48% |
28,300 |
2023/11/30 |
624 |
628 |
624 |
628 |
+0.80% |
36,400 |
2023/11/29 |
626 |
628 |
623 |
623 |
-0.32% |
38,700 |
2023/11/28 |
624 |
625 |
619 |
625 |
+0.64% |
26,900 |
2023/11/27 |
622 |
624 |
621 |
621 |
-0.16% |
20,600 |
2023/11/24 |
625 |
627 |
622 |
622 |
+0.00% |
28,600 |
2023/11/22 |
622 |
625 |
620 |
622 |
+0.00% |
30,100 |
2023/11/21 |
617 |
623 |
617 |
622 |
+0.81% |
25,300 |
2023/11/20 |
622 |
625 |
617 |
617 |
-0.80% |
35,000 |
2023/11/17 |
616 |
623 |
616 |
622 |
+0.97% |
27,400 |
2023/11/16 |
620 |
620 |
615 |
616 |
-0.65% |
24,100 |
2023/11/15 |
618 |
622 |
616 |
620 |
+0.16% |
22,500 |
2023/11/14 |
620 |
621 |
617 |
619 |
+0.49% |
11,000 |
2023/11/13 |
623 |
623 |
616 |
616 |
-0.81% |
12,700 |
2023/11/10 |
623 |
623 |
619 |
621 |
-0.32% |
30,100 |
2023/11/9 |
618 |
624 |
616 |
623 |
+0.81% |
25,300 |
2023/11/8 |
622 |
622 |
615 |
618 |
-0.16% |
39,400 |
2023/11/7 |
617 |
622 |
617 |
619 |
-0.16% |
22,500 |
2023/11/6 |
625 |
625 |
618 |
620 |
+0.16% |
35,800 |
2023/11/2 |
624 |
625 |
615 |
619 |
-0.64% |
49,100 |
2023/11/1 |
620 |
625 |
617 |
623 |
+0.65% |
64,000 |
2023/10/31 |
613 |
619 |
610 |
619 |
+1.64% |
67,500 |
2023/10/30 |
614 |
614 |
602 |
609 |
-0.81% |
201,400 |
2023/10/27 |
608 |
614 |
607 |
614 |
+1.32% |
58,100 |
2023/10/26 |
607 |
610 |
604 |
606 |
-0.16% |
50,400 |
2023/10/25 |
606 |
611 |
604 |
607 |
+0.50% |
49,400 |
2023/10/24 |
603 |
606 |
596 |
604 |
+0.17% |
84,400 |
2023/10/23 |
608 |
608 |
603 |
603 |
-1.15% |
39,500 |
2023/10/20 |
609 |
612 |
605 |
610 |
+0.16% |
41,600 |
2023/10/19 |
604 |
610 |
602 |
609 |
+0.66% |
37,300 |
2023/10/18 |
604 |
605 |
598 |
605 |
+0.17% |
58,700 |
|