日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/17 |
630 |
630 |
620 |
624 |
-0.64% |
19,300 |
2024/4/16 |
636 |
636 |
626 |
628 |
-1.41% |
15,700 |
2024/4/15 |
635 |
637 |
630 |
637 |
+0.31% |
18,900 |
2024/4/12 |
636 |
637 |
629 |
635 |
+0.00% |
29,000 |
2024/4/11 |
640 |
640 |
625 |
635 |
-0.16% |
37,400 |
2024/4/10 |
636 |
636 |
630 |
636 |
+0.95% |
34,300 |
2024/4/9 |
629 |
633 |
623 |
630 |
+0.96% |
30,600 |
2024/4/8 |
625 |
626 |
623 |
624 |
-0.16% |
10,100 |
2024/4/5 |
620 |
625 |
618 |
625 |
+0.48% |
13,900 |
2024/4/4 |
620 |
622 |
618 |
622 |
+0.32% |
14,500 |
2024/4/3 |
621 |
626 |
612 |
620 |
-0.16% |
25,500 |
2024/4/2 |
634 |
634 |
617 |
621 |
-2.05% |
40,400 |
2024/4/1 |
636 |
640 |
632 |
634 |
+0.32% |
18,800 |
2024/3/29 |
624 |
633 |
624 |
632 |
+1.12% |
33,300 |
2024/3/28 |
629 |
629 |
622 |
625 |
+0.16% |
21,300 |
2024/3/27 |
625 |
628 |
615 |
624 |
-0.95% |
50,600 |
2024/3/26 |
639 |
639 |
626 |
630 |
+1.45% |
94,500 |
2024/3/25 |
623 |
628 |
621 |
621 |
-0.32% |
23,900 |
2024/3/22 |
623 |
625 |
621 |
623 |
+0.00% |
25,400 |
2024/3/21 |
629 |
630 |
623 |
623 |
-0.95% |
32,400 |
2024/3/19 |
626 |
632 |
625 |
629 |
+0.48% |
39,800 |
2024/3/18 |
622 |
627 |
620 |
626 |
+0.64% |
16,400 |
2024/3/15 |
623 |
628 |
621 |
622 |
-0.32% |
19,600 |
2024/3/14 |
620 |
626 |
618 |
624 |
+0.32% |
19,000 |
2024/3/13 |
626 |
632 |
619 |
622 |
-0.48% |
24,500 |
2024/3/12 |
628 |
629 |
622 |
625 |
+0.00% |
19,500 |
2024/3/11 |
635 |
635 |
625 |
625 |
-2.04% |
26,300 |
2024/3/8 |
633 |
640 |
630 |
638 |
+0.63% |
31,000 |
2024/3/7 |
642 |
643 |
631 |
634 |
-0.94% |
28,800 |
2024/3/6 |
633 |
640 |
628 |
640 |
+1.43% |
31,800 |
2024/3/5 |
627 |
635 |
625 |
631 |
+0.16% |
36,200 |
2024/3/4 |
625 |
630 |
619 |
630 |
+0.64% |
55,200 |
2024/3/1 |
631 |
633 |
622 |
626 |
-1.57% |
72,500 |
2024/2/29 |
640 |
641 |
631 |
636 |
-1.09% |
52,500 |
2024/2/28 |
651 |
654 |
639 |
643 |
-2.72% |
261,900 |
2024/2/27 |
671 |
674 |
660 |
661 |
-2.94% |
518,800 |
2024/2/26 |
668 |
685 |
665 |
681 |
+2.87% |
216,600 |
2024/2/22 |
668 |
668 |
661 |
662 |
-0.30% |
104,400 |
2024/2/21 |
672 |
672 |
664 |
664 |
-0.60% |
72,200 |
2024/2/20 |
680 |
680 |
668 |
668 |
-1.76% |
73,000 |
2024/2/19 |
661 |
682 |
661 |
680 |
+2.87% |
92,100 |
2024/2/16 |
660 |
670 |
656 |
661 |
+0.15% |
68,700 |
2024/2/15 |
676 |
679 |
660 |
660 |
-2.22% |
62,900 |
2024/2/14 |
670 |
677 |
669 |
675 |
+0.60% |
30,700 |
2024/2/13 |
669 |
679 |
669 |
671 |
+0.75% |
54,800 |
2024/2/9 |
675 |
675 |
665 |
666 |
-1.33% |
49,200 |
2024/2/8 |
680 |
680 |
669 |
675 |
-0.88% |
56,500 |
2024/2/7 |
686 |
688 |
680 |
681 |
-1.16% |
29,200 |
2024/2/6 |
685 |
691 |
682 |
689 |
+0.44% |
33,100 |
2024/2/5 |
688 |
689 |
683 |
686 |
-1.01% |
38,400 |
2024/2/2 |
700 |
700 |
687 |
693 |
-1.14% |
70,800 |
2024/2/1 |
704 |
708 |
695 |
701 |
-1.27% |
75,000 |
2024/1/31 |
697 |
710 |
688 |
710 |
+1.87% |
78,400 |
2024/1/30 |
683 |
700 |
680 |
697 |
+3.57% |
117,300 |
2024/1/29 |
669 |
681 |
669 |
673 |
+0.45% |
33,200 |
2024/1/26 |
672 |
674 |
667 |
670 |
+0.00% |
32,600 |
2024/1/25 |
650 |
671 |
646 |
670 |
+4.36% |
58,500 |
2024/1/24 |
650 |
650 |
636 |
642 |
-1.23% |
44,500 |
2024/1/23 |
663 |
664 |
650 |
650 |
-1.96% |
53,700 |
2024/1/22 |
647 |
663 |
644 |
663 |
+3.76% |
55,300 |
2024/1/19 |
640 |
646 |
634 |
639 |
+0.79% |
53,300 |
2024/1/18 |
610 |
635 |
609 |
634 |
+4.62% |
78,300 |
2024/1/17 |
597 |
606 |
595 |
606 |
+1.85% |
45,500 |
2024/1/16 |
595 |
595 |
593 |
595 |
+0.51% |
18,700 |
2024/1/15 |
594 |
595 |
589 |
592 |
+0.85% |
51,400 |
2024/1/12 |
593 |
595 |
587 |
587 |
-1.01% |
52,400 |
2024/1/11 |
595 |
595 |
590 |
593 |
+0.34% |
32,500 |
2024/1/10 |
595 |
595 |
590 |
591 |
+0.00% |
29,500 |
2024/1/9 |
590 |
593 |
587 |
591 |
+0.68% |
41,200 |
2024/1/5 |
590 |
592 |
585 |
587 |
+0.51% |
41,500 |
2024/1/4 |
584 |
596 |
584 |
584 |
+0.52% |
56,300 |
2023/12/29 |
578 |
585 |
575 |
581 |
+0.87% |
27,400 |
2023/12/28 |
567 |
576 |
566 |
576 |
+2.13% |
28,500 |
2023/12/27 |
562 |
564 |
561 |
564 |
+0.36% |
25,700 |
2023/12/26 |
561 |
562 |
560 |
562 |
+0.18% |
19,600 |
2023/12/25 |
561 |
563 |
561 |
561 |
-0.18% |
20,600 |
2023/12/22 |
563 |
565 |
562 |
562 |
-0.18% |
12,500 |
2023/12/21 |
563 |
565 |
562 |
563 |
-0.35% |
13,500 |
2023/12/20 |
563 |
567 |
561 |
565 |
+0.71% |
22,500 |
2023/12/19 |
561 |
562 |
560 |
561 |
-0.18% |
14,300 |
2023/12/18 |
561 |
564 |
561 |
562 |
-0.35% |
12,400 |
2023/12/15 |
565 |
565 |
561 |
564 |
-0.18% |
18,900 |
2023/12/14 |
568 |
569 |
565 |
565 |
-0.53% |
16,100 |
2023/12/13 |
567 |
568 |
566 |
568 |
+0.18% |
16,900 |
2023/12/12 |
571 |
571 |
567 |
567 |
-0.35% |
10,300 |
2023/12/11 |
569 |
570 |
567 |
569 |
+0.18% |
15,700 |
2023/12/8 |
569 |
572 |
566 |
568 |
-0.18% |
15,700 |
2023/12/7 |
571 |
571 |
567 |
569 |
+0.00% |
17,500 |
2023/12/6 |
568 |
570 |
565 |
569 |
+0.00% |
16,000 |
2023/12/5 |
573 |
573 |
567 |
569 |
-0.18% |
12,200 |
2023/12/4 |
568 |
573 |
566 |
570 |
+0.53% |
57,700 |
2023/12/1 |
571 |
571 |
567 |
567 |
-0.35% |
15,100 |
2023/11/30 |
570 |
572 |
568 |
569 |
-0.18% |
25,000 |
2023/11/29 |
568 |
570 |
568 |
570 |
+0.18% |
8,600 |
2023/11/28 |
570 |
571 |
567 |
569 |
+0.35% |
14,100 |
2023/11/27 |
568 |
568 |
566 |
567 |
+0.00% |
16,100 |
2023/11/24 |
569 |
569 |
566 |
567 |
+0.00% |
16,000 |
2023/11/22 |
567 |
570 |
567 |
567 |
-0.18% |
18,300 |
2023/11/21 |
570 |
570 |
567 |
568 |
+0.00% |
11,900 |
2023/11/20 |
568 |
570 |
567 |
568 |
+0.00% |
24,900 |
2023/11/17 |
567 |
568 |
567 |
568 |
+0.00% |
11,700 |
2023/11/16 |
570 |
570 |
567 |
568 |
-0.18% |
11,400 |
2023/11/15 |
573 |
573 |
567 |
569 |
+0.00% |
19,100 |
2023/11/14 |
574 |
574 |
564 |
569 |
-0.35% |
22,600 |
2023/11/13 |
574 |
574 |
569 |
571 |
+0.71% |
17,700 |
2023/11/10 |
568 |
571 |
566 |
567 |
-0.35% |
18,200 |
2023/11/9 |
575 |
575 |
568 |
569 |
-0.35% |
12,500 |
2023/11/8 |
580 |
580 |
571 |
571 |
-1.55% |
16,100 |
2023/11/7 |
580 |
582 |
577 |
580 |
+0.52% |
10,900 |
2023/11/6 |
580 |
584 |
573 |
577 |
+0.70% |
29,400 |
2023/11/2 |
574 |
575 |
570 |
573 |
+0.70% |
13,200 |
2023/11/1 |
570 |
572 |
561 |
569 |
+0.00% |
19,600 |
2023/10/31 |
563 |
569 |
560 |
569 |
+1.79% |
13,900 |
2023/10/30 |
560 |
561 |
558 |
559 |
-0.18% |
7,700 |
2023/10/27 |
552 |
560 |
552 |
560 |
+0.90% |
10,400 |
2023/10/26 |
562 |
565 |
555 |
555 |
-1.60% |
10,400 |
2023/10/25 |
553 |
565 |
553 |
564 |
+2.17% |
16,200 |
2023/10/24 |
561 |
563 |
535 |
552 |
-2.99% |
89,300 |
2023/10/23 |
571 |
574 |
569 |
569 |
-0.35% |
12,000 |
2023/10/20 |
570 |
571 |
566 |
571 |
+0.18% |
9,900 |
2023/10/19 |
573 |
573 |
566 |
570 |
-0.52% |
10,200 |
2023/10/18 |
566 |
573 |
566 |
573 |
+0.70% |
5,900 |
2023/10/17 |
564 |
573 |
564 |
569 |
+0.89% |
9,200 |
|