日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/17 |
565 |
565 |
556 |
564 |
-0.18% |
2,900 |
2024/4/16 |
570 |
570 |
552 |
565 |
-0.70% |
11,800 |
2024/4/15 |
557 |
570 |
557 |
569 |
+2.15% |
6,500 |
2024/4/12 |
556 |
560 |
555 |
557 |
+0.36% |
1,500 |
2024/4/11 |
557 |
563 |
555 |
555 |
-0.89% |
3,300 |
2024/4/10 |
563 |
564 |
560 |
560 |
-0.36% |
1,400 |
2024/4/9 |
561 |
563 |
560 |
562 |
+0.18% |
2,200 |
2024/4/8 |
559 |
562 |
559 |
561 |
+0.18% |
3,800 |
2024/4/5 |
553 |
560 |
550 |
560 |
+0.72% |
17,100 |
2024/4/4 |
550 |
557 |
550 |
556 |
+1.09% |
2,600 |
2024/4/3 |
549 |
550 |
548 |
550 |
+0.00% |
700 |
2024/4/2 |
555 |
556 |
550 |
550 |
-1.26% |
5,300 |
2024/4/1 |
558 |
558 |
555 |
557 |
+0.00% |
2,900 |
2024/3/29 |
553 |
557 |
552 |
557 |
+1.09% |
11,900 |
2024/3/28 |
554 |
554 |
548 |
551 |
-2.30% |
3,800 |
2024/3/27 |
560 |
569 |
552 |
564 |
+0.36% |
12,000 |
2024/3/26 |
558 |
562 |
557 |
562 |
+0.90% |
4,500 |
2024/3/25 |
555 |
557 |
554 |
557 |
+0.36% |
5,300 |
2024/3/22 |
555 |
558 |
552 |
555 |
+0.36% |
16,800 |
2024/3/21 |
557 |
557 |
553 |
553 |
+0.00% |
7,600 |
2024/3/19 |
550 |
553 |
549 |
553 |
+0.73% |
4,200 |
2024/3/18 |
545 |
550 |
544 |
549 |
+0.73% |
3,100 |
2024/3/15 |
546 |
547 |
545 |
545 |
-0.55% |
2,200 |
2024/3/14 |
546 |
548 |
546 |
548 |
+0.00% |
4,800 |
2024/3/13 |
544 |
548 |
543 |
548 |
+1.11% |
1,800 |
2024/3/12 |
543 |
545 |
541 |
542 |
-0.18% |
3,000 |
2024/3/11 |
547 |
547 |
543 |
543 |
-0.37% |
3,100 |
2024/3/8 |
548 |
550 |
545 |
545 |
-0.18% |
4,100 |
2024/3/7 |
550 |
550 |
546 |
546 |
-0.18% |
6,600 |
2024/3/6 |
550 |
551 |
545 |
547 |
+0.37% |
8,200 |
2024/3/5 |
546 |
547 |
545 |
545 |
-0.18% |
1,700 |
2024/3/4 |
547 |
547 |
544 |
546 |
+0.55% |
1,500 |
2024/3/1 |
544 |
546 |
543 |
543 |
+0.18% |
1,200 |
2024/2/29 |
544 |
546 |
542 |
542 |
-0.37% |
2,100 |
2024/2/28 |
546 |
546 |
543 |
544 |
-0.18% |
3,200 |
2024/2/27 |
547 |
547 |
542 |
545 |
+0.00% |
3,600 |
2024/2/26 |
546 |
546 |
541 |
545 |
+0.74% |
9,200 |
2024/2/22 |
549 |
549 |
541 |
541 |
-0.73% |
6,300 |
2024/2/21 |
549 |
549 |
539 |
545 |
+0.37% |
6,800 |
2024/2/20 |
547 |
547 |
534 |
543 |
-0.73% |
6,900 |
2024/2/19 |
539 |
547 |
537 |
547 |
+2.24% |
2,700 |
2024/2/16 |
535 |
541 |
534 |
535 |
+0.56% |
4,900 |
2024/2/15 |
541 |
545 |
532 |
532 |
-1.12% |
13,400 |
2024/2/14 |
546 |
623 |
537 |
538 |
-2.36% |
214,500 |
2024/2/13 |
550 |
551 |
549 |
551 |
+0.36% |
2,100 |
2024/2/9 |
550 |
550 |
545 |
549 |
+0.00% |
2,900 |
2024/2/8 |
547 |
550 |
546 |
549 |
+0.37% |
1,600 |
2024/2/7 |
550 |
552 |
547 |
547 |
+0.00% |
1,900 |
2024/2/6 |
547 |
550 |
547 |
547 |
+0.00% |
1,900 |
2024/2/5 |
546 |
548 |
546 |
547 |
+0.55% |
800 |
2024/2/2 |
553 |
554 |
544 |
544 |
-1.09% |
7,200 |
2024/2/1 |
554 |
554 |
548 |
550 |
-0.72% |
1,900 |
2024/1/31 |
551 |
554 |
548 |
554 |
+0.36% |
1,800 |
2024/1/30 |
548 |
554 |
547 |
552 |
+0.73% |
7,600 |
2024/1/29 |
545 |
550 |
545 |
548 |
+0.55% |
3,400 |
2024/1/26 |
550 |
550 |
540 |
545 |
+0.00% |
6,900 |
2024/1/25 |
542 |
550 |
542 |
545 |
+0.55% |
5,600 |
2024/1/24 |
541 |
544 |
540 |
542 |
+0.18% |
4,300 |
2024/1/23 |
540 |
543 |
538 |
541 |
+0.19% |
12,100 |
2024/1/22 |
542 |
542 |
539 |
540 |
+0.00% |
6,300 |
2024/1/19 |
541 |
543 |
540 |
540 |
+0.00% |
6,600 |
2024/1/18 |
538 |
542 |
537 |
540 |
-0.37% |
1,400 |
2024/1/17 |
536 |
542 |
536 |
542 |
+0.37% |
2,800 |
2024/1/16 |
538 |
545 |
538 |
540 |
+0.00% |
1,400 |
2024/1/15 |
541 |
542 |
537 |
540 |
-0.18% |
5,400 |
2024/1/12 |
538 |
541 |
538 |
541 |
-0.18% |
600 |
2024/1/11 |
541 |
543 |
538 |
542 |
+0.93% |
3,100 |
2024/1/10 |
531 |
544 |
531 |
537 |
+0.37% |
11,300 |
2024/1/9 |
537 |
538 |
535 |
535 |
-0.37% |
2,900 |
2024/1/5 |
537 |
537 |
532 |
537 |
+1.13% |
900 |
2024/1/4 |
531 |
534 |
531 |
531 |
+0.00% |
2,300 |
2023/12/29 |
526 |
531 |
526 |
531 |
+0.38% |
3,900 |
2023/12/28 |
528 |
529 |
526 |
529 |
+0.57% |
1,200 |
2023/12/27 |
533 |
533 |
521 |
526 |
-1.13% |
14,200 |
2023/12/26 |
526 |
532 |
526 |
532 |
+1.14% |
4,900 |
2023/12/25 |
528 |
532 |
524 |
526 |
-0.75% |
7,000 |
2023/12/22 |
531 |
532 |
530 |
530 |
+0.00% |
7,300 |
2023/12/21 |
532 |
532 |
530 |
530 |
+0.00% |
1,700 |
2023/12/20 |
533 |
535 |
529 |
530 |
-0.38% |
6,000 |
2023/12/19 |
530 |
534 |
529 |
532 |
+0.38% |
17,700 |
2023/12/18 |
533 |
533 |
530 |
530 |
-0.38% |
2,000 |
2023/12/15 |
532 |
533 |
530 |
532 |
+0.19% |
5,200 |
2023/12/14 |
534 |
534 |
531 |
531 |
-0.38% |
4,400 |
2023/12/13 |
538 |
538 |
533 |
533 |
-0.56% |
4,900 |
2023/12/12 |
536 |
539 |
536 |
536 |
+0.00% |
2,800 |
2023/12/11 |
535 |
537 |
533 |
536 |
-0.19% |
6,100 |
2023/12/8 |
538 |
538 |
537 |
537 |
-0.37% |
2,300 |
2023/12/7 |
539 |
539 |
535 |
539 |
+0.00% |
1,000 |
2023/12/6 |
538 |
539 |
535 |
539 |
+0.37% |
1,500 |
2023/12/5 |
538 |
540 |
537 |
537 |
+0.00% |
1,300 |
2023/12/4 |
535 |
537 |
534 |
537 |
+0.75% |
1,700 |
2023/12/1 |
537 |
538 |
533 |
533 |
-0.19% |
2,800 |
2023/11/30 |
533 |
536 |
532 |
534 |
+0.00% |
5,500 |
2023/11/29 |
535 |
540 |
533 |
534 |
-0.56% |
10,700 |
2023/11/28 |
536 |
538 |
535 |
537 |
-0.19% |
4,300 |
2023/11/27 |
538 |
539 |
538 |
538 |
+0.00% |
3,100 |
2023/11/24 |
538 |
538 |
538 |
538 |
+0.00% |
200 |
2023/11/22 |
539 |
539 |
538 |
538 |
-0.37% |
3,500 |
2023/11/21 |
541 |
541 |
536 |
540 |
+0.00% |
2,100 |
2023/11/20 |
538 |
540 |
538 |
540 |
+0.19% |
700 |
2023/11/17 |
538 |
541 |
538 |
539 |
+0.00% |
1,400 |
2023/11/16 |
540 |
543 |
538 |
539 |
-0.55% |
3,100 |
2023/11/15 |
540 |
542 |
539 |
542 |
+0.56% |
400 |
2023/11/14 |
540 |
540 |
539 |
539 |
+0.19% |
500 |
2023/11/13 |
541 |
541 |
538 |
538 |
+0.00% |
1,400 |
2023/11/10 |
547 |
548 |
537 |
538 |
-2.00% |
9,400 |
2023/11/9 |
548 |
553 |
545 |
549 |
+0.18% |
2,900 |
2023/11/8 |
548 |
548 |
546 |
548 |
+0.00% |
5,600 |
2023/11/7 |
543 |
549 |
543 |
548 |
+0.00% |
4,400 |
2023/11/6 |
546 |
548 |
542 |
548 |
+1.11% |
1,100 |
2023/11/2 |
544 |
550 |
542 |
542 |
-0.18% |
1,900 |
2023/11/1 |
537 |
543 |
537 |
543 |
+1.12% |
3,000 |
2023/10/31 |
537 |
540 |
536 |
537 |
-0.56% |
1,700 |
2023/10/30 |
540 |
540 |
535 |
540 |
+0.00% |
4,900 |
2023/10/27 |
540 |
540 |
540 |
540 |
+0.75% |
200 |
2023/10/26 |
540 |
540 |
534 |
536 |
-0.74% |
4,500 |
2023/10/25 |
538 |
542 |
538 |
540 |
+0.00% |
1,200 |
2023/10/24 |
545 |
545 |
538 |
540 |
+0.00% |
1,700 |
2023/10/23 |
542 |
543 |
540 |
540 |
-0.37% |
2,700 |
2023/10/20 |
542 |
542 |
542 |
542 |
-0.91% |
100 |
2023/10/19 |
541 |
549 |
541 |
547 |
+1.11% |
2,300 |
2023/10/18 |
540 |
546 |
539 |
541 |
-0.37% |
1,400 |
2023/10/17 |
541 |
543 |
541 |
543 |
+0.18% |
2,400 |
|