日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
590 |
597 |
588 |
597 |
+1.19% |
41,600 |
2024/4/17 |
600 |
601 |
589 |
590 |
-1.01% |
76,400 |
2024/4/16 |
605 |
606 |
593 |
596 |
-1.81% |
107,800 |
2024/4/15 |
604 |
609 |
602 |
607 |
+0.50% |
47,100 |
2024/4/12 |
606 |
611 |
603 |
604 |
-0.66% |
101,700 |
2024/4/11 |
609 |
615 |
605 |
608 |
-0.82% |
60,300 |
2024/4/10 |
615 |
617 |
612 |
613 |
+0.00% |
58,400 |
2024/4/9 |
611 |
614 |
605 |
613 |
+0.99% |
72,500 |
2024/4/8 |
610 |
611 |
601 |
607 |
+0.33% |
82,500 |
2024/4/5 |
599 |
605 |
594 |
605 |
+0.50% |
126,300 |
2024/4/4 |
618 |
618 |
602 |
602 |
-1.79% |
100,500 |
2024/4/3 |
620 |
621 |
609 |
613 |
-1.76% |
118,100 |
2024/4/2 |
627 |
629 |
620 |
624 |
+0.32% |
109,000 |
2024/4/1 |
627 |
631 |
619 |
622 |
+0.00% |
194,300 |
2024/3/29 |
608 |
622 |
608 |
622 |
+3.32% |
194,100 |
2024/3/28 |
605 |
610 |
599 |
602 |
-8.37% |
519,700 |
2024/3/27 |
656 |
665 |
654 |
657 |
+0.15% |
473,700 |
2024/3/26 |
645 |
659 |
640 |
656 |
-2.81% |
458,900 |
2024/3/25 |
682 |
682 |
670 |
675 |
-1.03% |
275,500 |
2024/3/22 |
681 |
682 |
675 |
682 |
+0.59% |
170,900 |
2024/3/21 |
670 |
683 |
669 |
678 |
+1.95% |
202,200 |
2024/3/19 |
656 |
665 |
653 |
665 |
+1.22% |
124,500 |
2024/3/18 |
654 |
659 |
654 |
657 |
+0.46% |
83,700 |
2024/3/15 |
651 |
657 |
651 |
654 |
+0.15% |
84,000 |
2024/3/14 |
649 |
655 |
648 |
653 |
+0.93% |
61,400 |
2024/3/13 |
654 |
657 |
643 |
647 |
-0.92% |
82,300 |
2024/3/12 |
650 |
654 |
644 |
653 |
+0.15% |
62,900 |
2024/3/11 |
656 |
657 |
644 |
652 |
-0.91% |
144,600 |
2024/3/8 |
645 |
659 |
645 |
658 |
+1.39% |
112,500 |
2024/3/7 |
649 |
652 |
645 |
649 |
+0.15% |
71,900 |
2024/3/6 |
646 |
650 |
645 |
648 |
+0.31% |
60,800 |
2024/3/5 |
647 |
648 |
639 |
646 |
-0.31% |
80,800 |
2024/3/4 |
660 |
660 |
645 |
648 |
-1.07% |
88,900 |
2024/3/1 |
662 |
662 |
653 |
655 |
-1.06% |
106,900 |
2024/2/29 |
667 |
673 |
662 |
662 |
-0.45% |
92,800 |
2024/2/28 |
654 |
665 |
653 |
665 |
+2.15% |
104,100 |
2024/2/27 |
648 |
656 |
648 |
651 |
+0.93% |
87,200 |
2024/2/26 |
644 |
649 |
643 |
645 |
+0.16% |
58,400 |
2024/2/22 |
644 |
645 |
641 |
644 |
+0.31% |
48,100 |
2024/2/21 |
649 |
649 |
642 |
642 |
-1.08% |
46,300 |
2024/2/20 |
649 |
656 |
647 |
649 |
+0.46% |
90,700 |
2024/2/19 |
641 |
648 |
641 |
646 |
+0.94% |
64,300 |
2024/2/16 |
641 |
644 |
639 |
640 |
+0.63% |
47,400 |
2024/2/15 |
650 |
653 |
636 |
636 |
-2.45% |
81,100 |
2024/2/14 |
642 |
655 |
640 |
652 |
+2.19% |
186,600 |
2024/2/13 |
652 |
652 |
637 |
638 |
-2.15% |
212,800 |
2024/2/9 |
651 |
658 |
649 |
652 |
+0.00% |
68,400 |
2024/2/8 |
658 |
658 |
649 |
652 |
-0.91% |
96,200 |
2024/2/7 |
655 |
658 |
653 |
658 |
+0.30% |
57,000 |
2024/2/6 |
657 |
661 |
654 |
656 |
-1.06% |
58,600 |
2024/2/5 |
660 |
663 |
654 |
663 |
+1.07% |
85,300 |
2024/2/2 |
666 |
667 |
656 |
656 |
-1.80% |
89,700 |
2024/2/1 |
675 |
675 |
666 |
668 |
-1.18% |
54,100 |
2024/1/31 |
661 |
676 |
661 |
676 |
+2.27% |
100,400 |
2024/1/30 |
659 |
666 |
659 |
661 |
+0.15% |
191,800 |
2024/1/29 |
660 |
663 |
655 |
660 |
+0.46% |
90,000 |
2024/1/26 |
654 |
657 |
651 |
657 |
+0.77% |
78,400 |
2024/1/25 |
643 |
652 |
642 |
652 |
+1.40% |
58,900 |
2024/1/24 |
645 |
646 |
642 |
643 |
+0.00% |
61,400 |
2024/1/23 |
651 |
651 |
642 |
643 |
-0.77% |
64,100 |
2024/1/22 |
645 |
652 |
645 |
648 |
+1.41% |
119,600 |
2024/1/19 |
641 |
642 |
637 |
639 |
-0.16% |
55,900 |
2024/1/18 |
642 |
644 |
638 |
640 |
-0.31% |
65,000 |
2024/1/17 |
649 |
652 |
642 |
642 |
-0.77% |
66,700 |
2024/1/16 |
652 |
652 |
643 |
647 |
-0.31% |
94,200 |
2024/1/15 |
646 |
650 |
645 |
649 |
+0.62% |
72,000 |
2024/1/12 |
644 |
646 |
641 |
645 |
+0.94% |
104,800 |
2024/1/11 |
639 |
642 |
635 |
639 |
+1.27% |
174,200 |
2024/1/10 |
636 |
639 |
630 |
631 |
-0.47% |
130,300 |
2024/1/9 |
629 |
636 |
628 |
634 |
+1.28% |
126,500 |
2024/1/5 |
629 |
633 |
625 |
626 |
+0.32% |
88,800 |
2024/1/4 |
620 |
627 |
617 |
624 |
+1.63% |
105,800 |
2023/12/29 |
609 |
614 |
607 |
614 |
+0.82% |
62,900 |
2023/12/28 |
607 |
613 |
605 |
609 |
+0.33% |
91,200 |
2023/12/27 |
601 |
607 |
600 |
607 |
+1.34% |
66,400 |
2023/12/26 |
599 |
602 |
597 |
599 |
-0.17% |
34,400 |
2023/12/25 |
598 |
601 |
597 |
600 |
+0.33% |
30,100 |
2023/12/22 |
594 |
598 |
594 |
598 |
+0.84% |
31,200 |
2023/12/21 |
595 |
595 |
592 |
593 |
-0.34% |
19,300 |
2023/12/20 |
594 |
597 |
594 |
595 |
+0.17% |
44,100 |
2023/12/19 |
591 |
594 |
589 |
594 |
+0.68% |
38,900 |
2023/12/18 |
590 |
592 |
585 |
590 |
-0.51% |
41,200 |
2023/12/15 |
586 |
593 |
586 |
593 |
+0.34% |
29,800 |
2023/12/14 |
598 |
598 |
588 |
591 |
-0.67% |
49,700 |
2023/12/13 |
595 |
596 |
591 |
595 |
+0.51% |
27,100 |
2023/12/12 |
598 |
598 |
590 |
592 |
+0.17% |
50,300 |
2023/12/11 |
590 |
591 |
586 |
591 |
+0.51% |
66,900 |
2023/12/8 |
596 |
596 |
586 |
588 |
-1.34% |
101,600 |
2023/12/7 |
599 |
599 |
595 |
596 |
-0.67% |
26,000 |
2023/12/6 |
591 |
600 |
591 |
600 |
+1.52% |
54,600 |
2023/12/5 |
598 |
598 |
591 |
591 |
-1.01% |
41,700 |
2023/12/4 |
592 |
598 |
592 |
597 |
+1.02% |
57,600 |
2023/12/1 |
593 |
593 |
588 |
591 |
+0.17% |
44,900 |
2023/11/30 |
589 |
590 |
583 |
590 |
+0.34% |
51,200 |
2023/11/29 |
594 |
596 |
588 |
588 |
-1.18% |
65,500 |
2023/11/28 |
591 |
595 |
591 |
595 |
+0.34% |
44,600 |
2023/11/27 |
593 |
598 |
591 |
593 |
+0.34% |
53,500 |
2023/11/24 |
588 |
593 |
588 |
591 |
+0.51% |
71,100 |
2023/11/22 |
582 |
590 |
581 |
588 |
+1.38% |
44,100 |
2023/11/21 |
578 |
585 |
577 |
580 |
+0.69% |
95,200 |
2023/11/20 |
581 |
583 |
575 |
576 |
-0.52% |
75,000 |
2023/11/17 |
572 |
579 |
572 |
579 |
+1.22% |
72,500 |
2023/11/16 |
572 |
578 |
571 |
572 |
-0.17% |
70,400 |
2023/11/15 |
575 |
575 |
567 |
573 |
-0.69% |
187,500 |
2023/11/14 |
590 |
594 |
573 |
577 |
-6.94% |
263,300 |
2023/11/13 |
625 |
630 |
620 |
620 |
-0.64% |
45,700 |
2023/11/10 |
628 |
628 |
622 |
624 |
-0.79% |
53,600 |
2023/11/9 |
617 |
629 |
617 |
629 |
+1.29% |
52,200 |
2023/11/8 |
629 |
629 |
612 |
621 |
-0.64% |
60,900 |
2023/11/7 |
625 |
630 |
622 |
625 |
+0.00% |
42,300 |
2023/11/6 |
615 |
627 |
614 |
625 |
+1.30% |
94,900 |
2023/11/2 |
614 |
617 |
610 |
617 |
+0.49% |
92,200 |
2023/11/1 |
618 |
620 |
610 |
614 |
+0.82% |
66,900 |
2023/10/31 |
606 |
609 |
597 |
609 |
+0.50% |
95,500 |
2023/10/30 |
621 |
621 |
605 |
606 |
-2.88% |
209,200 |
2023/10/27 |
615 |
624 |
614 |
624 |
+1.46% |
72,800 |
2023/10/26 |
620 |
623 |
614 |
615 |
-1.28% |
65,000 |
2023/10/25 |
620 |
625 |
620 |
623 |
+0.65% |
57,000 |
2023/10/24 |
622 |
625 |
611 |
619 |
-0.16% |
82,800 |
2023/10/23 |
627 |
629 |
620 |
620 |
-1.12% |
38,400 |
2023/10/20 |
626 |
631 |
622 |
627 |
+0.00% |
47,100 |
2023/10/19 |
624 |
631 |
624 |
627 |
-0.79% |
33,700 |
2023/10/18 |
629 |
632 |
628 |
632 |
+0.48% |
34,100 |
|