日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/25 |
600 |
604 |
587 |
599 |
+0.00% |
35,600 |
2024/4/24 |
590 |
609 |
584 |
599 |
+1.53% |
30,800 |
2024/4/23 |
593 |
604 |
590 |
590 |
-1.50% |
27,900 |
2024/4/22 |
607 |
607 |
589 |
599 |
+0.34% |
31,500 |
2024/4/19 |
602 |
610 |
578 |
597 |
-1.49% |
98,600 |
2024/4/18 |
613 |
628 |
606 |
606 |
-0.66% |
33,700 |
2024/4/17 |
618 |
619 |
598 |
610 |
-1.13% |
41,700 |
2024/4/16 |
598 |
627 |
590 |
617 |
+0.49% |
79,900 |
2024/4/15 |
615 |
619 |
586 |
614 |
-1.13% |
95,600 |
2024/4/12 |
605 |
635 |
601 |
621 |
+2.64% |
61,600 |
2024/4/11 |
613 |
614 |
593 |
605 |
-2.73% |
73,700 |
2024/4/10 |
618 |
628 |
607 |
622 |
+0.32% |
34,400 |
2024/4/9 |
624 |
626 |
614 |
620 |
-0.64% |
10,700 |
2024/4/8 |
613 |
635 |
613 |
624 |
+0.48% |
29,300 |
2024/4/5 |
619 |
630 |
611 |
621 |
-0.48% |
33,300 |
2024/4/4 |
640 |
640 |
621 |
624 |
-1.73% |
39,200 |
2024/4/3 |
615 |
641 |
572 |
635 |
+1.60% |
209,900 |
2024/4/2 |
632 |
635 |
607 |
625 |
-1.57% |
140,900 |
2024/4/1 |
658 |
658 |
627 |
635 |
-2.01% |
60,400 |
2024/3/29 |
654 |
675 |
648 |
648 |
-1.52% |
43,600 |
2024/3/28 |
678 |
695 |
655 |
658 |
-3.09% |
70,700 |
2024/3/27 |
658 |
702 |
658 |
679 |
+4.95% |
151,700 |
2024/3/26 |
637 |
655 |
628 |
647 |
+1.25% |
59,700 |
2024/3/25 |
660 |
660 |
630 |
639 |
-2.74% |
129,400 |
2024/3/22 |
628 |
663 |
622 |
657 |
+3.96% |
177,300 |
2024/3/21 |
641 |
647 |
632 |
632 |
-1.25% |
47,900 |
2024/3/19 |
639 |
646 |
633 |
640 |
-0.62% |
55,300 |
2024/3/18 |
643 |
654 |
635 |
644 |
+0.00% |
30,100 |
2024/3/15 |
641 |
650 |
627 |
644 |
+0.47% |
56,000 |
2024/3/14 |
635 |
654 |
634 |
641 |
+0.94% |
38,400 |
2024/3/13 |
645 |
649 |
633 |
635 |
-1.40% |
31,400 |
2024/3/12 |
627 |
645 |
618 |
644 |
+1.42% |
45,000 |
2024/3/11 |
655 |
656 |
625 |
635 |
-5.22% |
72,800 |
2024/3/8 |
638 |
670 |
633 |
670 |
+1.82% |
74,700 |
2024/3/7 |
649 |
681 |
640 |
658 |
-0.15% |
90,600 |
2024/3/6 |
665 |
693 |
659 |
659 |
+0.61% |
94,700 |
2024/3/5 |
643 |
655 |
605 |
655 |
+0.61% |
137,100 |
2024/3/4 |
655 |
680 |
646 |
651 |
+0.93% |
69,900 |
2024/3/1 |
660 |
665 |
642 |
645 |
-0.92% |
59,600 |
2024/2/29 |
670 |
670 |
651 |
651 |
-4.26% |
26,000 |
2024/2/28 |
662 |
686 |
662 |
680 |
+4.29% |
48,400 |
2024/2/27 |
658 |
668 |
639 |
652 |
-1.06% |
59,100 |
2024/2/26 |
640 |
676 |
634 |
659 |
+2.97% |
83,700 |
2024/2/22 |
663 |
666 |
640 |
640 |
-3.32% |
75,300 |
2024/2/21 |
646 |
674 |
645 |
662 |
+1.22% |
77,900 |
2024/2/20 |
684 |
684 |
640 |
654 |
-4.66% |
124,200 |
2024/2/19 |
703 |
715 |
670 |
686 |
-2.28% |
69,100 |
2024/2/16 |
693 |
723 |
684 |
702 |
+1.30% |
142,400 |
2024/2/15 |
695 |
699 |
648 |
693 |
-0.14% |
185,000 |
2024/2/14 |
688 |
705 |
665 |
694 |
-0.29% |
85,000 |
2024/2/13 |
668 |
719 |
659 |
696 |
+2.96% |
142,600 |
2024/2/9 |
685 |
692 |
675 |
676 |
-2.73% |
76,300 |
2024/2/8 |
697 |
703 |
677 |
695 |
-0.29% |
92,000 |
2024/2/7 |
702 |
711 |
693 |
697 |
-1.83% |
39,000 |
2024/2/6 |
718 |
718 |
698 |
710 |
-1.53% |
47,800 |
2024/2/5 |
709 |
726 |
701 |
721 |
+1.55% |
26,400 |
2024/2/2 |
710 |
717 |
691 |
710 |
+0.00% |
57,600 |
2024/2/1 |
725 |
725 |
683 |
710 |
-2.61% |
176,700 |
2024/1/31 |
735 |
746 |
726 |
729 |
-1.22% |
62,100 |
2024/1/30 |
751 |
768 |
735 |
738 |
-0.81% |
72,500 |
2024/1/29 |
752 |
761 |
739 |
744 |
-1.06% |
47,300 |
2024/1/26 |
745 |
758 |
724 |
752 |
+3.01% |
109,200 |
2024/1/25 |
737 |
745 |
721 |
730 |
-1.08% |
55,600 |
2024/1/24 |
739 |
762 |
733 |
738 |
-1.20% |
57,200 |
2024/1/23 |
735 |
754 |
731 |
747 |
+1.77% |
43,000 |
2024/1/22 |
728 |
744 |
722 |
734 |
+0.82% |
52,300 |
2024/1/19 |
711 |
734 |
711 |
728 |
+2.39% |
38,500 |
2024/1/18 |
732 |
739 |
706 |
711 |
-3.92% |
111,100 |
2024/1/17 |
777 |
777 |
740 |
740 |
-2.89% |
76,600 |
2024/1/16 |
756 |
787 |
756 |
762 |
+1.06% |
135,500 |
2024/1/15 |
749 |
757 |
733 |
754 |
+0.40% |
60,000 |
2024/1/12 |
740 |
752 |
730 |
751 |
+0.67% |
104,600 |
2024/1/11 |
776 |
776 |
743 |
746 |
-3.74% |
167,200 |
2024/1/10 |
772 |
789 |
764 |
775 |
+0.65% |
70,800 |
2024/1/9 |
797 |
802 |
758 |
770 |
-3.39% |
219,200 |
2024/1/5 |
856 |
856 |
793 |
797 |
-5.34% |
163,800 |
2024/1/4 |
820 |
870 |
806 |
842 |
+1.45% |
171,800 |
2023/12/29 |
849 |
850 |
824 |
830 |
-3.94% |
101,100 |
2023/12/28 |
873 |
873 |
835 |
864 |
-1.03% |
132,800 |
2023/12/27 |
881 |
895 |
852 |
873 |
-1.58% |
163,100 |
2023/12/26 |
830 |
896 |
829 |
887 |
+5.60% |
181,600 |
2023/12/25 |
833 |
852 |
811 |
840 |
+0.24% |
166,300 |
2023/12/22 |
853 |
860 |
830 |
838 |
-4.77% |
237,400 |
2023/12/21 |
980 |
985 |
873 |
880 |
-10.66% |
470,400 |
2023/12/20 |
996 |
1,015 |
972 |
985 |
+0.31% |
146,000 |
2023/12/19 |
981 |
1,005 |
976 |
982 |
-2.48% |
137,500 |
2023/12/18 |
984 |
1,019 |
961 |
1,007 |
+0.00% |
211,200 |
2023/12/15 |
1,010 |
1,034 |
996 |
1,007 |
-1.76% |
155,600 |
2023/12/14 |
1,065 |
1,065 |
1,016 |
1,025 |
-2.47% |
223,100 |
2023/12/13 |
1,084 |
1,097 |
1,044 |
1,051 |
-2.41% |
140,300 |
2023/12/12 |
1,073 |
1,090 |
1,045 |
1,077 |
+0.94% |
118,600 |
2023/12/11 |
1,024 |
1,090 |
1,024 |
1,067 |
+4.20% |
126,200 |
2023/12/8 |
1,069 |
1,077 |
1,024 |
1,024 |
-4.21% |
146,000 |
2023/12/7 |
1,115 |
1,120 |
1,014 |
1,069 |
-5.98% |
399,600 |
2023/12/6 |
1,134 |
1,167 |
1,113 |
1,137 |
-1.90% |
212,700 |
2023/12/5 |
1,152 |
1,179 |
1,130 |
1,159 |
-0.43% |
254,200 |
2023/12/4 |
1,215 |
1,228 |
1,150 |
1,164 |
-7.40% |
477,800 |
2023/12/1 |
1,300 |
1,356 |
1,239 |
1,257 |
-3.01% |
856,400 |
2023/11/30 |
1,238 |
1,323 |
1,200 |
1,296 |
+2.69% |
881,600 |
2023/11/29 |
1,155 |
1,270 |
1,142 |
1,262 |
+8.61% |
785,600 |
2023/11/28 |
1,173 |
1,183 |
1,144 |
1,162 |
-0.94% |
95,500 |
2023/11/27 |
1,209 |
1,232 |
1,172 |
1,173 |
-2.25% |
81,400 |
2023/11/24 |
1,195 |
1,245 |
1,195 |
1,200 |
+0.42% |
174,700 |
2023/11/22 |
1,155 |
1,201 |
1,120 |
1,195 |
+3.20% |
161,100 |
2023/11/21 |
1,163 |
1,187 |
1,146 |
1,158 |
-0.86% |
108,400 |
2023/11/20 |
1,171 |
1,205 |
1,158 |
1,168 |
-2.75% |
84,000 |
2023/11/17 |
1,174 |
1,207 |
1,160 |
1,201 |
+3.27% |
73,300 |
2023/11/16 |
1,232 |
1,240 |
1,119 |
1,163 |
-6.51% |
332,200 |
2023/11/15 |
1,182 |
1,255 |
1,175 |
1,244 |
+5.25% |
207,100 |
2023/11/14 |
1,190 |
1,194 |
1,151 |
1,182 |
+0.17% |
103,100 |
2023/11/13 |
1,190 |
1,215 |
1,165 |
1,180 |
-0.92% |
76,500 |
2023/11/10 |
1,200 |
1,200 |
1,175 |
1,191 |
-1.49% |
72,100 |
2023/11/9 |
1,223 |
1,223 |
1,166 |
1,209 |
+0.08% |
88,000 |
2023/11/8 |
1,225 |
1,253 |
1,188 |
1,208 |
-1.39% |
126,900 |
2023/11/7 |
1,229 |
1,245 |
1,193 |
1,225 |
-0.89% |
115,600 |
2023/11/6 |
1,250 |
1,253 |
1,217 |
1,236 |
-1.20% |
150,200 |
2023/11/2 |
1,290 |
1,303 |
1,251 |
1,251 |
-1.50% |
170,700 |
2023/11/1 |
1,333 |
1,336 |
1,264 |
1,270 |
-4.22% |
293,000 |
2023/10/31 |
1,295 |
1,348 |
1,262 |
1,326 |
+2.39% |
596,400 |
2023/10/30 |
1,302 |
1,348 |
1,282 |
1,295 |
+1.73% |
354,500 |
2023/10/27 |
1,150 |
1,280 |
1,150 |
1,273 |
+11.28% |
527,700 |
2023/10/26 |
1,112 |
1,159 |
1,088 |
1,144 |
+0.79% |
213,100 |
2023/10/25 |
1,205 |
1,206 |
1,135 |
1,135 |
-5.89% |
160,500 |
|