日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/23 |
589 |
594 |
584 |
591 |
+0.85% |
94,900 |
2024/4/22 |
583 |
593 |
581 |
586 |
+1.91% |
93,400 |
2024/4/19 |
585 |
585 |
571 |
575 |
-2.04% |
112,000 |
2024/4/18 |
587 |
597 |
585 |
587 |
+0.00% |
86,200 |
2024/4/17 |
597 |
599 |
585 |
587 |
-1.68% |
114,100 |
2024/4/16 |
607 |
607 |
595 |
597 |
-2.13% |
85,300 |
2024/4/15 |
603 |
610 |
598 |
610 |
+0.49% |
55,300 |
2024/4/12 |
606 |
611 |
603 |
607 |
+0.00% |
93,100 |
2024/4/11 |
611 |
611 |
605 |
607 |
-1.62% |
84,200 |
2024/4/10 |
618 |
624 |
611 |
617 |
-0.16% |
64,000 |
2024/4/9 |
614 |
621 |
610 |
618 |
+1.31% |
94,900 |
2024/4/8 |
624 |
626 |
609 |
610 |
-1.61% |
97,900 |
2024/4/5 |
618 |
626 |
617 |
620 |
-1.27% |
92,400 |
2024/4/4 |
633 |
637 |
621 |
628 |
-0.32% |
122,500 |
2024/4/3 |
632 |
637 |
626 |
630 |
-0.32% |
101,600 |
2024/4/2 |
645 |
645 |
627 |
632 |
-1.40% |
110,000 |
2024/4/1 |
663 |
663 |
641 |
641 |
-3.32% |
75,900 |
2024/3/29 |
643 |
663 |
640 |
663 |
+3.59% |
120,200 |
2024/3/28 |
652 |
657 |
640 |
640 |
-4.33% |
141,900 |
2024/3/27 |
668 |
671 |
664 |
669 |
+0.60% |
88,500 |
2024/3/26 |
667 |
668 |
653 |
665 |
+0.61% |
139,300 |
2024/3/25 |
670 |
673 |
660 |
661 |
-1.34% |
142,300 |
2024/3/22 |
676 |
678 |
665 |
670 |
-0.15% |
77,100 |
2024/3/21 |
671 |
675 |
664 |
671 |
+0.75% |
110,700 |
2024/3/19 |
666 |
670 |
660 |
666 |
-0.15% |
84,100 |
2024/3/18 |
654 |
667 |
652 |
667 |
+0.45% |
138,100 |
2024/3/15 |
663 |
664 |
658 |
664 |
+0.30% |
27,600 |
2024/3/14 |
650 |
662 |
648 |
662 |
+1.53% |
62,300 |
2024/3/13 |
665 |
667 |
645 |
652 |
-1.81% |
103,000 |
2024/3/12 |
654 |
665 |
646 |
664 |
+0.91% |
82,100 |
2024/3/11 |
665 |
666 |
652 |
658 |
-1.50% |
121,500 |
2024/3/8 |
663 |
676 |
660 |
668 |
-0.30% |
104,100 |
2024/3/7 |
680 |
680 |
665 |
670 |
-1.76% |
170,600 |
2024/3/6 |
680 |
683 |
671 |
682 |
-0.58% |
362,700 |
2024/3/5 |
700 |
703 |
683 |
686 |
-3.24% |
304,900 |
2024/3/4 |
713 |
720 |
706 |
709 |
-0.56% |
79,700 |
2024/3/1 |
727 |
730 |
712 |
713 |
-0.70% |
102,500 |
2024/2/29 |
701 |
725 |
701 |
718 |
+1.84% |
82,700 |
2024/2/28 |
695 |
714 |
690 |
705 |
+0.28% |
136,500 |
2024/2/27 |
709 |
712 |
691 |
703 |
-1.13% |
133,200 |
2024/2/26 |
720 |
725 |
709 |
711 |
-1.25% |
71,900 |
2024/2/22 |
730 |
730 |
712 |
720 |
+0.28% |
61,100 |
2024/2/21 |
718 |
729 |
711 |
718 |
+0.00% |
82,500 |
2024/2/20 |
725 |
744 |
713 |
718 |
-4.01% |
215,000 |
2024/2/19 |
737 |
754 |
737 |
748 |
+2.19% |
33,100 |
2024/2/16 |
701 |
734 |
698 |
732 |
+4.13% |
58,700 |
2024/2/15 |
735 |
735 |
698 |
703 |
-3.96% |
121,700 |
2024/2/14 |
738 |
739 |
730 |
732 |
-1.48% |
69,000 |
2024/2/13 |
761 |
762 |
743 |
743 |
-2.11% |
88,100 |
2024/2/9 |
765 |
780 |
751 |
759 |
-0.78% |
110,500 |
2024/2/8 |
766 |
786 |
751 |
765 |
-4.61% |
276,200 |
2024/2/7 |
805 |
812 |
783 |
802 |
+1.01% |
282,000 |
2024/2/6 |
781 |
798 |
779 |
794 |
+1.66% |
35,200 |
2024/2/5 |
785 |
790 |
776 |
781 |
+0.39% |
27,100 |
2024/2/2 |
778 |
785 |
773 |
778 |
+0.26% |
24,200 |
2024/2/1 |
786 |
786 |
776 |
776 |
-1.90% |
23,900 |
2024/1/31 |
782 |
792 |
771 |
791 |
+1.28% |
45,900 |
2024/1/30 |
801 |
803 |
781 |
781 |
-2.50% |
153,600 |
2024/1/29 |
790 |
802 |
790 |
801 |
+1.78% |
34,500 |
2024/1/26 |
795 |
797 |
787 |
787 |
-1.01% |
39,500 |
2024/1/25 |
801 |
812 |
791 |
795 |
-1.12% |
87,200 |
2024/1/24 |
806 |
809 |
799 |
804 |
-0.50% |
27,200 |
2024/1/23 |
814 |
822 |
807 |
808 |
-0.62% |
41,300 |
2024/1/22 |
811 |
819 |
811 |
813 |
+0.49% |
20,500 |
2024/1/19 |
809 |
818 |
808 |
809 |
+0.00% |
28,600 |
2024/1/18 |
807 |
816 |
805 |
809 |
+0.25% |
23,500 |
2024/1/17 |
816 |
825 |
807 |
807 |
-1.10% |
51,600 |
2024/1/16 |
831 |
831 |
815 |
816 |
-2.16% |
31,000 |
2024/1/15 |
827 |
835 |
822 |
834 |
+0.48% |
26,200 |
2024/1/12 |
833 |
836 |
817 |
830 |
-1.19% |
57,000 |
2024/1/11 |
845 |
850 |
835 |
840 |
-0.59% |
36,200 |
2024/1/10 |
862 |
864 |
842 |
845 |
-1.86% |
34,800 |
2024/1/9 |
850 |
875 |
850 |
861 |
+2.14% |
62,700 |
2024/1/5 |
838 |
848 |
817 |
843 |
+0.72% |
54,700 |
2024/1/4 |
817 |
846 |
806 |
837 |
+2.45% |
59,600 |
2023/12/29 |
806 |
824 |
805 |
817 |
+0.49% |
49,000 |
2023/12/28 |
790 |
817 |
788 |
813 |
+2.78% |
55,000 |
2023/12/27 |
770 |
794 |
770 |
791 |
+3.13% |
52,800 |
2023/12/26 |
788 |
793 |
765 |
767 |
-2.42% |
51,100 |
2023/12/25 |
795 |
795 |
776 |
786 |
-0.88% |
32,300 |
2023/12/22 |
782 |
794 |
782 |
793 |
+1.41% |
23,800 |
2023/12/21 |
793 |
793 |
782 |
782 |
-1.39% |
19,400 |
2023/12/20 |
789 |
800 |
783 |
793 |
+0.25% |
30,900 |
2023/12/19 |
788 |
792 |
773 |
791 |
+1.41% |
25,600 |
2023/12/18 |
790 |
801 |
768 |
780 |
-2.99% |
74,700 |
2023/12/15 |
784 |
804 |
779 |
804 |
+1.90% |
44,900 |
2023/12/14 |
821 |
821 |
788 |
789 |
-2.95% |
41,400 |
2023/12/13 |
831 |
839 |
813 |
813 |
-1.81% |
37,800 |
2023/12/12 |
834 |
840 |
823 |
828 |
+0.24% |
32,900 |
2023/12/11 |
813 |
834 |
813 |
826 |
+1.60% |
32,000 |
2023/12/8 |
805 |
828 |
798 |
813 |
-0.49% |
65,100 |
2023/12/7 |
814 |
822 |
797 |
817 |
+0.37% |
44,800 |
2023/12/6 |
804 |
816 |
804 |
814 |
+0.74% |
26,600 |
2023/12/5 |
826 |
841 |
807 |
808 |
-3.46% |
44,200 |
2023/12/4 |
833 |
842 |
824 |
837 |
+0.00% |
34,500 |
2023/12/1 |
849 |
869 |
835 |
837 |
-1.76% |
57,400 |
2023/11/30 |
830 |
853 |
821 |
852 |
+2.65% |
63,500 |
2023/11/29 |
828 |
838 |
821 |
830 |
-0.36% |
72,100 |
2023/11/28 |
849 |
856 |
830 |
833 |
-2.00% |
77,700 |
2023/11/27 |
815 |
850 |
815 |
850 |
+4.29% |
92,400 |
2023/11/24 |
807 |
836 |
804 |
815 |
+1.12% |
76,000 |
2023/11/22 |
792 |
816 |
778 |
806 |
+1.90% |
52,800 |
2023/11/21 |
809 |
812 |
788 |
791 |
-3.42% |
126,100 |
2023/11/20 |
815 |
830 |
790 |
819 |
+0.37% |
134,200 |
2023/11/17 |
778 |
833 |
778 |
816 |
+5.02% |
166,900 |
2023/11/16 |
803 |
813 |
777 |
777 |
-3.36% |
106,400 |
2023/11/15 |
759 |
812 |
755 |
804 |
+5.51% |
212,100 |
2023/11/14 |
749 |
772 |
704 |
762 |
+5.98% |
492,900 |
2023/11/13 |
705 |
730 |
661 |
719 |
+1.70% |
211,400 |
2023/11/10 |
707 |
715 |
701 |
707 |
-2.88% |
73,000 |
2023/11/9 |
700 |
728 |
699 |
728 |
+4.00% |
67,900 |
2023/11/8 |
750 |
751 |
700 |
700 |
-6.79% |
97,400 |
2023/11/7 |
761 |
766 |
748 |
751 |
-1.57% |
36,700 |
2023/11/6 |
764 |
768 |
747 |
763 |
-0.13% |
80,300 |
2023/11/2 |
783 |
783 |
760 |
764 |
-2.92% |
84,300 |
2023/11/1 |
789 |
792 |
780 |
787 |
+0.25% |
38,700 |
2023/10/31 |
768 |
790 |
758 |
785 |
+2.75% |
67,400 |
2023/10/30 |
776 |
783 |
758 |
764 |
-1.42% |
125,000 |
2023/10/27 |
750 |
775 |
745 |
775 |
+3.33% |
41,500 |
2023/10/26 |
747 |
760 |
747 |
750 |
-0.66% |
44,000 |
2023/10/25 |
767 |
772 |
755 |
755 |
-0.79% |
56,200 |
2023/10/24 |
743 |
766 |
729 |
761 |
+1.47% |
79,500 |
2023/10/23 |
771 |
773 |
750 |
750 |
-2.72% |
69,600 |
|