日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
639 |
639 |
630 |
631 |
-1.71% |
5,600 |
2024/4/18 |
641 |
642 |
639 |
642 |
+0.16% |
1,200 |
2024/4/17 |
640 |
643 |
639 |
641 |
+0.16% |
1,000 |
2024/4/16 |
640 |
640 |
635 |
640 |
-0.31% |
3,700 |
2024/4/15 |
643 |
644 |
640 |
642 |
-0.16% |
3,900 |
2024/4/12 |
645 |
645 |
641 |
643 |
+0.16% |
2,100 |
2024/4/11 |
644 |
645 |
642 |
642 |
-0.47% |
3,100 |
2024/4/10 |
648 |
648 |
645 |
645 |
-0.46% |
2,300 |
2024/4/9 |
650 |
652 |
647 |
648 |
-0.31% |
2,500 |
2024/4/8 |
652 |
652 |
648 |
650 |
+0.31% |
3,700 |
2024/4/5 |
645 |
650 |
645 |
648 |
+0.00% |
1,000 |
2024/4/4 |
649 |
650 |
646 |
648 |
-0.15% |
1,600 |
2024/4/3 |
651 |
651 |
645 |
649 |
-0.31% |
800 |
2024/4/2 |
652 |
652 |
646 |
651 |
+0.00% |
2,900 |
2024/4/1 |
650 |
651 |
647 |
651 |
+0.62% |
5,500 |
2024/3/29 |
644 |
647 |
643 |
647 |
+0.62% |
5,200 |
2024/3/28 |
637 |
643 |
637 |
643 |
+0.94% |
2,500 |
2024/3/27 |
639 |
640 |
635 |
637 |
-0.31% |
2,300 |
2024/3/26 |
638 |
639 |
636 |
639 |
+0.00% |
1,600 |
2024/3/25 |
639 |
640 |
631 |
639 |
+0.16% |
3,400 |
2024/3/22 |
637 |
638 |
630 |
638 |
+0.16% |
6,000 |
2024/3/21 |
638 |
638 |
620 |
637 |
-0.16% |
23,900 |
2024/3/19 |
634 |
643 |
634 |
638 |
+0.16% |
9,600 |
2024/3/18 |
638 |
640 |
635 |
637 |
-0.16% |
5,800 |
2024/3/15 |
644 |
644 |
638 |
638 |
-0.31% |
4,200 |
2024/3/14 |
642 |
642 |
639 |
640 |
+0.16% |
1,600 |
2024/3/13 |
639 |
639 |
638 |
639 |
-0.78% |
1,600 |
2024/3/12 |
645 |
645 |
640 |
644 |
-0.16% |
3,800 |
2024/3/11 |
642 |
649 |
641 |
645 |
+0.47% |
10,400 |
2024/3/8 |
637 |
646 |
637 |
642 |
+0.78% |
7,700 |
2024/3/7 |
632 |
637 |
632 |
637 |
+0.16% |
3,600 |
2024/3/6 |
633 |
636 |
630 |
636 |
+0.16% |
3,400 |
2024/3/5 |
627 |
635 |
625 |
635 |
+1.60% |
5,500 |
2024/3/4 |
630 |
630 |
621 |
625 |
-0.79% |
3,600 |
2024/3/1 |
624 |
631 |
621 |
630 |
+0.32% |
13,200 |
2024/2/29 |
628 |
634 |
621 |
628 |
+0.16% |
10,600 |
2024/2/28 |
625 |
629 |
625 |
627 |
+0.32% |
2,800 |
2024/2/27 |
625 |
628 |
622 |
625 |
+0.00% |
4,700 |
2024/2/26 |
628 |
628 |
621 |
625 |
-0.48% |
6,800 |
2024/2/22 |
626 |
628 |
625 |
628 |
+0.80% |
4,100 |
2024/2/21 |
625 |
625 |
621 |
623 |
+0.16% |
5,800 |
2024/2/20 |
624 |
625 |
622 |
622 |
+0.65% |
4,700 |
2024/2/19 |
615 |
618 |
610 |
618 |
+0.98% |
8,100 |
2024/2/16 |
600 |
612 |
600 |
612 |
+2.00% |
26,100 |
2024/2/15 |
610 |
620 |
581 |
600 |
-6.83% |
83,700 |
2024/2/14 |
641 |
650 |
641 |
644 |
+0.16% |
7,900 |
2024/2/13 |
645 |
647 |
642 |
643 |
-0.62% |
6,100 |
2024/2/9 |
638 |
648 |
638 |
647 |
+0.78% |
13,300 |
2024/2/8 |
651 |
651 |
641 |
642 |
-1.38% |
14,400 |
2024/2/7 |
652 |
654 |
651 |
651 |
+0.00% |
3,000 |
2024/2/6 |
650 |
651 |
643 |
651 |
+0.15% |
14,500 |
2024/2/5 |
655 |
656 |
648 |
650 |
-0.61% |
12,300 |
2024/2/2 |
652 |
654 |
650 |
654 |
+0.00% |
4,200 |
2024/2/1 |
653 |
656 |
650 |
654 |
+0.15% |
7,100 |
2024/1/31 |
650 |
653 |
650 |
653 |
-0.31% |
4,500 |
2024/1/30 |
650 |
656 |
650 |
655 |
+0.00% |
14,400 |
2024/1/29 |
659 |
660 |
650 |
655 |
-0.61% |
16,200 |
2024/1/26 |
660 |
660 |
654 |
659 |
+0.00% |
5,500 |
2024/1/25 |
661 |
661 |
655 |
659 |
+0.30% |
4,400 |
2024/1/24 |
661 |
661 |
656 |
657 |
-0.61% |
5,000 |
2024/1/23 |
661 |
663 |
657 |
661 |
+0.76% |
6,400 |
2024/1/22 |
651 |
661 |
651 |
656 |
+0.31% |
13,300 |
2024/1/19 |
654 |
654 |
651 |
654 |
+0.15% |
9,500 |
2024/1/18 |
657 |
660 |
652 |
653 |
-0.91% |
5,700 |
2024/1/17 |
660 |
662 |
657 |
659 |
-0.15% |
6,400 |
2024/1/16 |
660 |
660 |
657 |
660 |
+0.30% |
6,700 |
2024/1/15 |
659 |
661 |
657 |
658 |
+0.15% |
4,700 |
2024/1/12 |
658 |
659 |
655 |
657 |
-0.15% |
3,900 |
2024/1/11 |
652 |
660 |
652 |
658 |
+0.46% |
8,300 |
2024/1/10 |
651 |
656 |
647 |
655 |
+0.77% |
10,100 |
2024/1/9 |
647 |
650 |
645 |
650 |
+0.00% |
15,400 |
2024/1/5 |
655 |
658 |
640 |
650 |
-0.76% |
33,300 |
2024/1/4 |
663 |
663 |
652 |
655 |
-1.36% |
13,600 |
2023/12/29 |
665 |
665 |
661 |
664 |
+0.15% |
7,900 |
2023/12/28 |
664 |
666 |
662 |
663 |
-0.30% |
2,200 |
2023/12/27 |
662 |
665 |
660 |
665 |
+1.06% |
6,100 |
2023/12/26 |
661 |
662 |
658 |
658 |
-0.45% |
4,700 |
2023/12/25 |
660 |
661 |
657 |
661 |
+0.61% |
8,000 |
2023/12/22 |
650 |
657 |
650 |
657 |
+0.77% |
3,500 |
2023/12/21 |
656 |
656 |
648 |
652 |
-0.76% |
9,300 |
2023/12/20 |
655 |
658 |
650 |
657 |
-0.30% |
5,600 |
2023/12/19 |
660 |
661 |
655 |
659 |
-0.30% |
4,500 |
2023/12/18 |
660 |
662 |
654 |
661 |
-0.15% |
6,500 |
2023/12/15 |
661 |
662 |
657 |
662 |
-0.30% |
7,800 |
2023/12/14 |
655 |
667 |
653 |
664 |
+1.68% |
48,200 |
2023/12/13 |
647 |
653 |
641 |
653 |
+1.24% |
13,300 |
2023/12/12 |
645 |
646 |
643 |
645 |
-0.31% |
5,300 |
2023/12/11 |
651 |
653 |
645 |
647 |
-0.61% |
11,600 |
2023/12/8 |
648 |
655 |
645 |
651 |
+1.56% |
39,700 |
2023/12/7 |
640 |
641 |
634 |
641 |
+0.00% |
8,600 |
2023/12/6 |
640 |
643 |
638 |
641 |
+0.16% |
9,400 |
2023/12/5 |
641 |
643 |
639 |
640 |
-0.31% |
11,000 |
2023/12/4 |
638 |
645 |
637 |
642 |
+0.94% |
18,100 |
2023/12/1 |
632 |
636 |
630 |
636 |
+0.79% |
12,100 |
2023/11/30 |
631 |
638 |
630 |
631 |
+0.00% |
31,100 |
2023/11/29 |
629 |
640 |
626 |
631 |
+1.12% |
151,200 |
2023/11/28 |
644 |
646 |
624 |
624 |
-3.26% |
108,000 |
2023/11/27 |
650 |
650 |
645 |
645 |
-0.92% |
12,800 |
2023/11/24 |
655 |
655 |
648 |
651 |
-0.46% |
7,800 |
2023/11/22 |
647 |
656 |
645 |
654 |
+1.08% |
18,000 |
2023/11/21 |
633 |
650 |
633 |
647 |
+2.21% |
21,700 |
2023/11/20 |
633 |
633 |
630 |
633 |
+0.48% |
7,400 |
2023/11/17 |
630 |
635 |
629 |
630 |
+0.00% |
7,100 |
2023/11/16 |
642 |
642 |
629 |
630 |
-1.87% |
34,400 |
2023/11/15 |
637 |
646 |
637 |
642 |
-1.68% |
8,300 |
2023/11/14 |
654 |
654 |
651 |
653 |
-0.15% |
2,000 |
2023/11/13 |
655 |
655 |
653 |
654 |
+0.46% |
1,700 |
2023/11/10 |
653 |
653 |
649 |
651 |
-0.31% |
1,200 |
2023/11/9 |
654 |
654 |
649 |
653 |
+0.00% |
5,100 |
2023/11/8 |
651 |
653 |
650 |
653 |
+0.62% |
2,700 |
2023/11/7 |
651 |
651 |
646 |
649 |
-0.31% |
1,300 |
2023/11/6 |
648 |
654 |
648 |
651 |
+1.24% |
5,400 |
2023/11/2 |
644 |
644 |
637 |
643 |
+0.47% |
2,100 |
2023/11/1 |
641 |
644 |
640 |
640 |
-0.62% |
2,500 |
2023/10/31 |
640 |
644 |
640 |
644 |
+0.94% |
1,300 |
2023/10/30 |
638 |
640 |
638 |
638 |
-0.78% |
1,200 |
2023/10/27 |
644 |
644 |
637 |
643 |
+0.78% |
2,400 |
2023/10/26 |
638 |
643 |
638 |
638 |
-0.16% |
1,900 |
2023/10/25 |
648 |
648 |
638 |
639 |
-0.62% |
2,500 |
2023/10/24 |
642 |
644 |
639 |
643 |
-0.31% |
2,900 |
2023/10/23 |
644 |
648 |
643 |
645 |
-0.31% |
1,200 |
2023/10/20 |
646 |
647 |
640 |
647 |
+0.00% |
3,000 |
2023/10/19 |
646 |
650 |
645 |
647 |
-0.31% |
800 |
|