日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
623 |
627 |
613 |
615 |
-1.91% |
128,800 |
2024/4/24 |
629 |
634 |
622 |
627 |
-0.16% |
138,400 |
2024/4/23 |
640 |
640 |
626 |
628 |
-0.63% |
60,900 |
2024/4/22 |
634 |
636 |
624 |
632 |
+1.94% |
96,100 |
2024/4/19 |
630 |
630 |
602 |
620 |
-1.74% |
246,600 |
2024/4/18 |
624 |
640 |
622 |
631 |
+0.00% |
120,300 |
2024/4/17 |
649 |
650 |
624 |
631 |
-1.71% |
192,900 |
2024/4/16 |
673 |
673 |
638 |
642 |
-5.73% |
356,600 |
2024/4/15 |
663 |
684 |
655 |
681 |
+1.79% |
192,300 |
2024/4/12 |
674 |
685 |
669 |
669 |
+0.30% |
182,500 |
2024/4/11 |
673 |
675 |
664 |
667 |
-1.91% |
144,200 |
2024/4/10 |
676 |
685 |
672 |
680 |
-0.29% |
83,600 |
2024/4/9 |
647 |
687 |
647 |
682 |
+5.25% |
276,300 |
2024/4/8 |
654 |
657 |
646 |
648 |
+0.00% |
94,400 |
2024/4/5 |
650 |
661 |
640 |
648 |
-2.41% |
208,300 |
2024/4/4 |
668 |
670 |
648 |
664 |
-0.60% |
181,400 |
2024/4/3 |
635 |
670 |
629 |
668 |
+3.73% |
277,500 |
2024/4/2 |
657 |
658 |
640 |
644 |
-1.68% |
198,900 |
2024/4/1 |
675 |
675 |
654 |
655 |
-3.68% |
186,300 |
2024/3/29 |
667 |
680 |
659 |
680 |
+1.49% |
158,000 |
2024/3/28 |
676 |
685 |
666 |
670 |
-1.47% |
183,400 |
2024/3/27 |
683 |
693 |
680 |
680 |
+0.44% |
231,100 |
2024/3/26 |
688 |
688 |
677 |
677 |
-0.15% |
115,200 |
2024/3/25 |
692 |
701 |
678 |
678 |
-0.59% |
294,400 |
2024/3/22 |
691 |
692 |
672 |
682 |
-1.87% |
297,900 |
2024/3/21 |
687 |
701 |
686 |
695 |
+1.16% |
336,900 |
2024/3/19 |
691 |
695 |
675 |
687 |
-0.15% |
306,200 |
2024/3/18 |
705 |
724 |
688 |
688 |
+0.44% |
620,900 |
2024/3/15 |
686 |
709 |
676 |
685 |
-0.58% |
801,500 |
2024/3/14 |
654 |
702 |
651 |
689 |
+6.00% |
1,130,900 |
2024/3/13 |
636 |
659 |
630 |
650 |
+3.83% |
560,800 |
2024/3/12 |
606 |
630 |
597 |
626 |
+3.30% |
243,600 |
2024/3/11 |
625 |
625 |
596 |
606 |
-3.96% |
271,300 |
2024/3/8 |
620 |
647 |
617 |
631 |
+0.96% |
376,000 |
2024/3/7 |
594 |
629 |
591 |
625 |
+6.47% |
519,800 |
2024/3/6 |
563 |
589 |
563 |
587 |
+3.71% |
255,900 |
2024/3/5 |
563 |
568 |
556 |
566 |
+0.71% |
83,100 |
2024/3/4 |
564 |
564 |
554 |
562 |
+0.18% |
135,600 |
2024/3/1 |
562 |
562 |
554 |
561 |
+0.18% |
60,200 |
2024/2/29 |
564 |
564 |
556 |
560 |
-1.23% |
67,800 |
2024/2/28 |
559 |
569 |
556 |
567 |
+1.43% |
111,200 |
2024/2/27 |
561 |
565 |
556 |
559 |
-0.36% |
90,900 |
2024/2/26 |
565 |
565 |
556 |
561 |
+0.90% |
144,300 |
2024/2/22 |
556 |
556 |
546 |
556 |
+1.83% |
108,100 |
2024/2/21 |
548 |
552 |
544 |
546 |
-1.27% |
89,700 |
2024/2/20 |
553 |
561 |
552 |
553 |
+0.55% |
129,600 |
2024/2/19 |
541 |
550 |
540 |
550 |
+1.29% |
64,700 |
2024/2/16 |
535 |
544 |
535 |
543 |
+2.26% |
77,000 |
2024/2/15 |
537 |
539 |
530 |
531 |
-0.56% |
123,600 |
2024/2/14 |
549 |
549 |
532 |
534 |
-2.73% |
205,200 |
2024/2/13 |
555 |
556 |
545 |
549 |
-0.54% |
213,500 |
2024/2/9 |
573 |
573 |
548 |
552 |
-2.82% |
440,300 |
2024/2/8 |
573 |
573 |
564 |
568 |
-0.53% |
131,200 |
2024/2/7 |
561 |
573 |
560 |
571 |
+2.51% |
135,700 |
2024/2/6 |
562 |
563 |
555 |
557 |
-1.07% |
53,400 |
2024/2/5 |
556 |
566 |
554 |
563 |
+1.62% |
142,900 |
2024/2/2 |
551 |
554 |
547 |
554 |
+0.91% |
78,900 |
2024/2/1 |
546 |
550 |
544 |
549 |
+0.18% |
92,500 |
2024/1/31 |
544 |
548 |
541 |
548 |
+0.92% |
96,400 |
2024/1/30 |
549 |
550 |
543 |
543 |
-0.91% |
89,200 |
2024/1/29 |
543 |
549 |
543 |
548 |
+1.29% |
37,400 |
2024/1/26 |
545 |
547 |
541 |
541 |
-0.92% |
67,100 |
2024/1/25 |
546 |
551 |
544 |
546 |
+0.55% |
127,000 |
2024/1/24 |
545 |
548 |
542 |
543 |
-0.73% |
57,000 |
2024/1/23 |
553 |
556 |
545 |
547 |
-1.08% |
107,600 |
2024/1/22 |
546 |
553 |
544 |
553 |
+1.47% |
126,500 |
2024/1/19 |
547 |
551 |
544 |
545 |
-0.73% |
109,900 |
2024/1/18 |
547 |
554 |
547 |
549 |
+0.37% |
67,500 |
2024/1/17 |
550 |
558 |
547 |
547 |
-0.36% |
83,600 |
2024/1/16 |
556 |
556 |
549 |
549 |
-0.72% |
99,700 |
2024/1/15 |
546 |
555 |
545 |
553 |
+1.84% |
123,900 |
2024/1/12 |
554 |
554 |
542 |
543 |
-1.81% |
109,300 |
2024/1/11 |
556 |
559 |
553 |
553 |
+0.00% |
80,500 |
2024/1/10 |
553 |
557 |
551 |
553 |
-0.72% |
87,900 |
2024/1/9 |
555 |
558 |
552 |
557 |
+1.27% |
90,100 |
2024/1/5 |
552 |
557 |
549 |
550 |
-0.36% |
64,200 |
2024/1/4 |
545 |
554 |
541 |
552 |
+0.36% |
122,300 |
2023/12/29 |
546 |
550 |
544 |
550 |
+0.36% |
72,500 |
2023/12/28 |
542 |
548 |
542 |
548 |
+0.37% |
41,400 |
2023/12/27 |
540 |
547 |
539 |
546 |
+1.30% |
105,400 |
2023/12/26 |
541 |
547 |
524 |
539 |
-0.92% |
179,400 |
2023/12/25 |
550 |
552 |
542 |
544 |
+0.55% |
119,000 |
2023/12/22 |
531 |
542 |
531 |
541 |
+1.12% |
93,100 |
2023/12/21 |
536 |
540 |
534 |
535 |
-1.65% |
65,200 |
2023/12/20 |
550 |
550 |
544 |
544 |
+0.37% |
61,700 |
2023/12/19 |
545 |
545 |
538 |
542 |
-0.55% |
75,200 |
2023/12/18 |
542 |
549 |
537 |
545 |
-0.91% |
93,000 |
2023/12/15 |
544 |
550 |
543 |
550 |
+0.92% |
52,000 |
2023/12/14 |
555 |
559 |
544 |
545 |
-1.80% |
84,200 |
2023/12/13 |
551 |
556 |
548 |
555 |
+0.73% |
67,800 |
2023/12/12 |
565 |
566 |
551 |
551 |
-2.13% |
84,500 |
2023/12/11 |
562 |
563 |
554 |
563 |
+1.81% |
66,200 |
2023/12/8 |
570 |
570 |
551 |
553 |
-3.66% |
171,500 |
2023/12/7 |
581 |
586 |
574 |
574 |
-1.88% |
73,400 |
2023/12/6 |
575 |
589 |
571 |
585 |
+1.39% |
142,000 |
2023/12/5 |
577 |
595 |
574 |
577 |
+1.76% |
303,200 |
2023/12/4 |
562 |
567 |
557 |
567 |
+0.00% |
128,700 |
2023/12/1 |
580 |
580 |
565 |
567 |
-2.07% |
106,000 |
2023/11/30 |
565 |
579 |
564 |
579 |
+3.02% |
171,700 |
2023/11/29 |
556 |
565 |
550 |
562 |
+0.90% |
80,100 |
2023/11/28 |
566 |
566 |
554 |
557 |
-0.71% |
62,700 |
2023/11/27 |
566 |
566 |
558 |
561 |
+0.18% |
66,700 |
2023/11/24 |
554 |
565 |
554 |
560 |
+1.08% |
79,800 |
2023/11/22 |
555 |
560 |
554 |
554 |
-1.07% |
58,800 |
2023/11/21 |
557 |
562 |
554 |
560 |
+0.72% |
64,800 |
2023/11/20 |
573 |
573 |
556 |
556 |
-1.94% |
96,200 |
2023/11/17 |
560 |
568 |
555 |
567 |
+1.25% |
69,200 |
2023/11/16 |
566 |
570 |
554 |
560 |
-1.23% |
116,700 |
2023/11/15 |
573 |
574 |
565 |
567 |
-0.35% |
100,300 |
2023/11/14 |
571 |
580 |
565 |
569 |
-0.52% |
140,500 |
2023/11/13 |
570 |
577 |
563 |
572 |
-1.21% |
183,700 |
2023/11/10 |
546 |
579 |
546 |
579 |
+8.02% |
415,200 |
2023/11/9 |
527 |
565 |
521 |
536 |
+1.13% |
632,000 |
2023/11/8 |
558 |
558 |
525 |
530 |
-4.33% |
251,200 |
2023/11/7 |
558 |
560 |
552 |
554 |
-1.25% |
79,700 |
2023/11/6 |
546 |
564 |
545 |
561 |
+3.51% |
192,300 |
2023/11/2 |
536 |
545 |
535 |
542 |
+1.88% |
150,900 |
2023/11/1 |
534 |
534 |
525 |
532 |
+1.53% |
102,400 |
2023/10/31 |
516 |
524 |
515 |
524 |
+1.75% |
69,600 |
2023/10/30 |
521 |
522 |
512 |
515 |
-2.83% |
106,200 |
2023/10/27 |
520 |
532 |
520 |
530 |
+2.12% |
70,300 |
2023/10/26 |
518 |
525 |
516 |
519 |
+0.39% |
80,400 |
2023/10/25 |
521 |
525 |
517 |
517 |
+0.98% |
78,100 |
|