日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
560 |
569 |
555 |
564 |
+0.71% |
37,700 |
2024/4/25 |
575 |
581 |
560 |
560 |
-2.10% |
60,600 |
2024/4/24 |
580 |
592 |
570 |
572 |
-1.72% |
97,700 |
2024/4/23 |
592 |
593 |
578 |
582 |
-1.36% |
95,400 |
2024/4/22 |
574 |
590 |
567 |
590 |
+4.42% |
114,200 |
2024/4/19 |
583 |
590 |
541 |
565 |
-4.72% |
198,500 |
2024/4/18 |
558 |
596 |
555 |
593 |
+4.77% |
208,800 |
2024/4/17 |
557 |
568 |
548 |
566 |
+2.35% |
120,200 |
2024/4/16 |
536 |
562 |
534 |
553 |
+1.28% |
141,700 |
2024/4/15 |
560 |
562 |
529 |
546 |
-6.19% |
357,900 |
2024/4/12 |
525 |
582 |
520 |
582 |
+15.25% |
945,400 |
2024/4/11 |
521 |
521 |
495 |
505 |
-6.65% |
563,800 |
2024/4/10 |
552 |
552 |
537 |
541 |
-1.81% |
267,500 |
2024/4/9 |
543 |
554 |
536 |
551 |
+1.66% |
234,400 |
2024/4/8 |
540 |
552 |
537 |
542 |
+2.85% |
268,400 |
2024/4/5 |
512 |
530 |
511 |
527 |
+1.93% |
71,800 |
2024/4/4 |
525 |
529 |
515 |
517 |
-0.58% |
74,200 |
2024/4/3 |
511 |
524 |
507 |
520 |
+1.17% |
49,500 |
2024/4/2 |
525 |
525 |
508 |
514 |
-2.28% |
73,200 |
2024/4/1 |
545 |
545 |
523 |
526 |
-3.49% |
96,900 |
2024/3/29 |
531 |
545 |
529 |
545 |
+3.02% |
57,400 |
2024/3/28 |
533 |
538 |
527 |
529 |
-0.75% |
19,700 |
2024/3/27 |
529 |
536 |
523 |
533 |
+2.11% |
48,000 |
2024/3/26 |
534 |
534 |
522 |
522 |
-2.25% |
65,500 |
2024/3/25 |
541 |
561 |
533 |
534 |
-2.73% |
242,500 |
2024/3/22 |
549 |
555 |
536 |
549 |
+1.10% |
162,900 |
2024/3/21 |
540 |
551 |
533 |
543 |
+0.74% |
255,100 |
2024/3/19 |
529 |
545 |
524 |
539 |
+0.75% |
87,400 |
2024/3/18 |
511 |
539 |
509 |
535 |
+4.49% |
144,100 |
2024/3/15 |
514 |
515 |
507 |
512 |
-1.92% |
62,000 |
2024/3/14 |
519 |
522 |
508 |
522 |
+0.77% |
42,300 |
2024/3/13 |
527 |
530 |
513 |
518 |
-1.71% |
62,700 |
2024/3/12 |
520 |
528 |
516 |
527 |
+1.54% |
92,600 |
2024/3/11 |
515 |
525 |
515 |
519 |
-0.76% |
107,000 |
2024/3/8 |
525 |
532 |
519 |
523 |
-1.51% |
97,000 |
2024/3/7 |
542 |
552 |
527 |
531 |
-2.03% |
123,200 |
2024/3/6 |
523 |
543 |
518 |
542 |
+3.04% |
101,600 |
2024/3/5 |
528 |
531 |
515 |
526 |
-1.13% |
120,200 |
2024/3/4 |
550 |
555 |
532 |
532 |
-3.27% |
147,200 |
2024/3/1 |
563 |
563 |
550 |
550 |
-2.65% |
73,100 |
2024/2/29 |
565 |
568 |
553 |
565 |
-0.88% |
87,000 |
2024/2/28 |
559 |
573 |
559 |
570 |
+1.42% |
138,700 |
2024/2/27 |
564 |
564 |
546 |
562 |
+0.72% |
103,000 |
2024/2/26 |
548 |
565 |
541 |
558 |
+2.39% |
86,500 |
2024/2/22 |
556 |
560 |
543 |
545 |
-0.18% |
83,700 |
2024/2/21 |
560 |
560 |
543 |
546 |
-2.85% |
55,000 |
2024/2/20 |
570 |
570 |
553 |
562 |
-1.23% |
109,700 |
2024/2/19 |
555 |
569 |
550 |
569 |
+2.52% |
194,200 |
2024/2/16 |
532 |
558 |
525 |
555 |
+4.32% |
155,800 |
2024/2/15 |
540 |
540 |
525 |
532 |
+0.95% |
108,400 |
2024/2/14 |
533 |
534 |
527 |
527 |
-2.41% |
112,300 |
2024/2/13 |
541 |
551 |
536 |
540 |
-0.74% |
181,000 |
2024/2/9 |
553 |
560 |
544 |
544 |
-2.16% |
163,400 |
2024/2/8 |
571 |
571 |
553 |
556 |
-2.63% |
142,500 |
2024/2/7 |
577 |
578 |
566 |
571 |
-2.06% |
98,400 |
2024/2/6 |
584 |
584 |
571 |
583 |
+0.52% |
64,200 |
2024/2/5 |
572 |
583 |
565 |
580 |
+2.11% |
104,500 |
2024/2/2 |
580 |
585 |
567 |
568 |
-2.07% |
162,000 |
2024/2/1 |
593 |
596 |
578 |
580 |
-2.85% |
160,100 |
2024/1/31 |
606 |
606 |
589 |
597 |
-1.97% |
206,700 |
2024/1/30 |
605 |
611 |
591 |
609 |
+1.00% |
155,700 |
2024/1/29 |
615 |
615 |
603 |
603 |
-0.66% |
102,700 |
2024/1/26 |
615 |
620 |
603 |
607 |
-1.94% |
141,600 |
2024/1/25 |
601 |
620 |
599 |
619 |
+2.31% |
164,200 |
2024/1/24 |
618 |
621 |
593 |
605 |
-1.47% |
165,200 |
2024/1/23 |
617 |
623 |
603 |
614 |
-0.65% |
287,100 |
2024/1/22 |
584 |
633 |
579 |
618 |
+6.55% |
718,100 |
2024/1/19 |
560 |
600 |
560 |
580 |
+3.57% |
289,600 |
2024/1/18 |
566 |
575 |
554 |
560 |
-2.78% |
169,100 |
2024/1/17 |
588 |
593 |
566 |
576 |
-3.03% |
252,200 |
2024/1/16 |
570 |
601 |
570 |
594 |
+4.76% |
305,500 |
2024/1/15 |
576 |
576 |
553 |
567 |
-0.18% |
206,600 |
2024/1/12 |
574 |
580 |
544 |
568 |
-4.38% |
811,000 |
2024/1/11 |
600 |
601 |
582 |
594 |
-0.17% |
241,700 |
2024/1/10 |
604 |
607 |
587 |
595 |
-3.25% |
231,200 |
2024/1/9 |
598 |
617 |
592 |
615 |
+8.27% |
325,800 |
2024/1/5 |
588 |
588 |
563 |
568 |
-2.91% |
132,300 |
2024/1/4 |
569 |
590 |
567 |
585 |
+1.04% |
85,400 |
2023/12/29 |
590 |
590 |
574 |
579 |
-1.53% |
57,200 |
2023/12/28 |
572 |
591 |
567 |
588 |
+1.20% |
109,800 |
2023/12/27 |
557 |
581 |
556 |
581 |
+3.01% |
173,000 |
2023/12/26 |
559 |
573 |
559 |
564 |
+0.36% |
123,800 |
2023/12/25 |
570 |
586 |
555 |
562 |
-1.40% |
145,100 |
2023/12/22 |
590 |
600 |
570 |
570 |
-3.23% |
164,800 |
2023/12/21 |
580 |
589 |
571 |
589 |
-1.34% |
181,500 |
2023/12/20 |
598 |
602 |
585 |
597 |
-1.16% |
259,500 |
2023/12/19 |
570 |
604 |
568 |
604 |
+6.34% |
168,500 |
2023/12/18 |
573 |
578 |
556 |
568 |
-2.57% |
133,300 |
2023/12/15 |
566 |
583 |
564 |
583 |
+1.22% |
120,300 |
2023/12/14 |
575 |
594 |
569 |
576 |
+1.77% |
218,800 |
2023/12/13 |
590 |
596 |
566 |
566 |
-2.58% |
228,400 |
2023/12/12 |
634 |
634 |
576 |
581 |
-6.89% |
488,900 |
2023/12/11 |
639 |
653 |
618 |
624 |
-1.27% |
307,500 |
2023/12/8 |
636 |
653 |
621 |
632 |
-3.66% |
437,900 |
2023/12/7 |
685 |
687 |
647 |
656 |
-2.38% |
502,500 |
2023/12/6 |
640 |
677 |
637 |
672 |
+4.67% |
768,000 |
2023/12/5 |
650 |
669 |
628 |
642 |
+1.26% |
1,140,000 |
2023/12/4 |
628 |
642 |
598 |
634 |
+7.82% |
1,563,300 |
2023/12/1 |
618 |
620 |
575 |
588 |
-4.55% |
724,500 |
2023/11/30 |
583 |
619 |
573 |
616 |
+7.13% |
519,200 |
2023/11/29 |
566 |
588 |
561 |
575 |
-0.17% |
264,700 |
2023/11/28 |
597 |
598 |
570 |
576 |
-3.19% |
491,900 |
2023/11/27 |
578 |
606 |
569 |
595 |
+10.59% |
1,547,600 |
2023/11/24 |
550 |
567 |
535 |
538 |
+6.11% |
1,099,200 |
2023/11/22 |
508 |
509 |
499 |
507 |
-0.98% |
129,800 |
2023/11/21 |
505 |
512 |
497 |
512 |
+1.99% |
132,700 |
2023/11/20 |
481 |
511 |
480 |
502 |
+4.37% |
276,000 |
2023/11/17 |
484 |
484 |
475 |
481 |
-0.41% |
70,800 |
2023/11/16 |
489 |
490 |
481 |
483 |
-1.63% |
46,500 |
2023/11/15 |
486 |
493 |
481 |
491 |
+2.51% |
158,000 |
2023/11/14 |
471 |
479 |
467 |
479 |
+1.70% |
75,400 |
2023/11/13 |
482 |
484 |
470 |
471 |
-2.69% |
94,400 |
2023/11/10 |
487 |
488 |
477 |
484 |
-1.63% |
82,500 |
2023/11/9 |
493 |
495 |
482 |
492 |
+0.20% |
90,200 |
2023/11/8 |
505 |
512 |
489 |
491 |
-1.80% |
119,200 |
2023/11/7 |
478 |
507 |
478 |
500 |
+3.73% |
173,200 |
2023/11/6 |
468 |
483 |
467 |
482 |
+4.56% |
167,600 |
2023/11/2 |
463 |
472 |
461 |
461 |
+0.44% |
111,700 |
2023/11/1 |
476 |
481 |
456 |
459 |
-2.75% |
188,700 |
2023/10/31 |
466 |
477 |
464 |
472 |
+0.64% |
99,400 |
2023/10/30 |
475 |
479 |
461 |
469 |
-2.49% |
101,100 |
2023/10/27 |
471 |
483 |
465 |
481 |
+2.78% |
127,400 |
2023/10/26 |
474 |
482 |
466 |
468 |
-2.30% |
117,300 |
|