日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/18 |
600 |
611 |
595 |
600 |
-0.50% |
12,600 |
2024/4/17 |
608 |
612 |
600 |
603 |
-1.47% |
8,900 |
2024/4/16 |
606 |
612 |
603 |
612 |
-0.65% |
9,300 |
2024/4/15 |
614 |
617 |
601 |
616 |
-0.16% |
12,700 |
2024/4/12 |
615 |
620 |
615 |
617 |
+0.65% |
3,500 |
2024/4/11 |
620 |
621 |
612 |
613 |
-1.45% |
5,900 |
2024/4/10 |
620 |
624 |
614 |
622 |
+0.65% |
6,300 |
2024/4/9 |
617 |
620 |
615 |
618 |
+0.32% |
3,400 |
2024/4/8 |
619 |
619 |
612 |
616 |
+0.33% |
6,300 |
2024/4/5 |
615 |
618 |
610 |
614 |
-0.49% |
11,100 |
2024/4/4 |
623 |
632 |
615 |
617 |
-0.64% |
15,500 |
2024/4/3 |
619 |
623 |
614 |
621 |
-0.64% |
13,700 |
2024/4/2 |
636 |
636 |
621 |
625 |
-1.73% |
20,900 |
2024/4/1 |
643 |
645 |
628 |
636 |
-0.78% |
12,700 |
2024/3/29 |
636 |
643 |
631 |
641 |
+1.75% |
13,600 |
2024/3/28 |
630 |
635 |
627 |
630 |
+0.48% |
22,400 |
2024/3/27 |
627 |
631 |
624 |
627 |
-0.32% |
11,100 |
2024/3/26 |
625 |
629 |
624 |
629 |
+0.48% |
6,600 |
2024/3/25 |
638 |
638 |
624 |
626 |
-0.63% |
14,700 |
2024/3/22 |
633 |
633 |
620 |
630 |
+0.00% |
16,100 |
2024/3/21 |
623 |
631 |
616 |
630 |
+1.94% |
13,400 |
2024/3/19 |
615 |
620 |
612 |
618 |
+0.49% |
7,200 |
2024/3/18 |
615 |
623 |
612 |
615 |
+0.00% |
8,200 |
2024/3/15 |
611 |
615 |
611 |
615 |
+0.00% |
6,900 |
2024/3/14 |
611 |
615 |
608 |
615 |
+0.16% |
8,300 |
2024/3/13 |
618 |
618 |
610 |
614 |
-0.65% |
7,000 |
2024/3/12 |
619 |
623 |
611 |
618 |
+0.82% |
12,800 |
2024/3/11 |
615 |
618 |
607 |
613 |
-1.45% |
19,500 |
2024/3/8 |
612 |
624 |
606 |
622 |
+1.80% |
23,100 |
2024/3/7 |
614 |
617 |
606 |
611 |
-0.49% |
16,500 |
2024/3/6 |
610 |
614 |
606 |
614 |
+0.00% |
10,800 |
2024/3/5 |
611 |
614 |
606 |
614 |
+0.49% |
15,000 |
2024/3/4 |
611 |
613 |
605 |
611 |
+0.49% |
11,500 |
2024/3/1 |
615 |
617 |
607 |
608 |
-0.49% |
10,600 |
2024/2/29 |
614 |
614 |
602 |
611 |
-0.49% |
13,800 |
2024/2/28 |
609 |
624 |
609 |
614 |
+0.82% |
13,100 |
2024/2/27 |
619 |
619 |
606 |
609 |
-0.16% |
15,500 |
2024/2/26 |
605 |
613 |
600 |
610 |
+1.84% |
13,000 |
2024/2/22 |
605 |
608 |
599 |
599 |
-0.50% |
14,800 |
2024/2/21 |
604 |
607 |
599 |
602 |
-0.99% |
15,200 |
2024/2/20 |
613 |
613 |
603 |
608 |
+0.00% |
11,900 |
2024/2/19 |
605 |
615 |
601 |
608 |
+1.33% |
18,600 |
2024/2/16 |
595 |
606 |
595 |
600 |
+0.67% |
13,500 |
2024/2/15 |
619 |
619 |
595 |
596 |
-2.93% |
46,700 |
2024/2/14 |
620 |
625 |
606 |
614 |
-0.16% |
33,100 |
2024/2/13 |
607 |
617 |
605 |
615 |
+3.54% |
32,000 |
2024/2/9 |
599 |
601 |
593 |
594 |
-1.00% |
12,600 |
2024/2/8 |
610 |
610 |
600 |
600 |
-0.99% |
13,300 |
2024/2/7 |
610 |
610 |
597 |
606 |
-0.33% |
16,800 |
2024/2/6 |
594 |
608 |
594 |
608 |
+1.00% |
16,400 |
2024/2/5 |
591 |
604 |
591 |
602 |
+1.52% |
15,000 |
2024/2/2 |
601 |
607 |
588 |
593 |
-1.17% |
48,100 |
2024/2/1 |
615 |
615 |
593 |
600 |
-2.76% |
23,400 |
2024/1/31 |
626 |
626 |
607 |
617 |
-0.16% |
28,600 |
2024/1/30 |
637 |
638 |
610 |
618 |
-3.89% |
79,500 |
2024/1/29 |
676 |
684 |
643 |
643 |
-2.28% |
154,300 |
2024/1/26 |
644 |
672 |
637 |
658 |
+2.33% |
196,300 |
2024/1/25 |
651 |
708 |
633 |
643 |
-4.17% |
1,010,000 |
2024/1/24 |
640 |
671 |
638 |
671 |
+17.51% |
269,600 |
2024/1/23 |
576 |
582 |
571 |
571 |
-0.35% |
8,800 |
2024/1/22 |
570 |
576 |
566 |
573 |
+0.88% |
9,100 |
2024/1/19 |
562 |
569 |
562 |
568 |
+0.53% |
7,100 |
2024/1/18 |
562 |
566 |
562 |
565 |
-0.18% |
6,200 |
2024/1/17 |
565 |
568 |
561 |
566 |
+0.18% |
8,600 |
2024/1/16 |
562 |
570 |
562 |
565 |
+0.00% |
8,600 |
2024/1/15 |
565 |
567 |
563 |
565 |
-0.35% |
10,400 |
2024/1/12 |
571 |
575 |
566 |
567 |
-0.70% |
12,200 |
2024/1/11 |
586 |
586 |
571 |
571 |
-2.39% |
14,900 |
2024/1/10 |
591 |
591 |
583 |
585 |
-0.34% |
10,100 |
2024/1/9 |
589 |
606 |
587 |
587 |
-0.51% |
14,500 |
2024/1/5 |
598 |
599 |
590 |
590 |
-1.34% |
7,700 |
2024/1/4 |
595 |
600 |
593 |
598 |
+0.50% |
7,300 |
2023/12/29 |
591 |
598 |
590 |
595 |
+0.34% |
6,200 |
2023/12/28 |
575 |
595 |
571 |
593 |
+5.14% |
12,200 |
2023/12/27 |
566 |
571 |
551 |
564 |
-0.18% |
40,000 |
2023/12/26 |
566 |
571 |
560 |
565 |
-0.18% |
24,300 |
2023/12/25 |
575 |
576 |
566 |
566 |
-1.74% |
30,500 |
2023/12/22 |
581 |
586 |
576 |
576 |
-1.54% |
13,900 |
2023/12/21 |
584 |
599 |
584 |
585 |
-0.68% |
9,800 |
2023/12/20 |
597 |
597 |
582 |
589 |
-2.32% |
12,300 |
2023/12/19 |
590 |
609 |
590 |
603 |
+3.43% |
24,700 |
2023/12/18 |
573 |
586 |
572 |
583 |
+0.87% |
10,100 |
2023/12/15 |
566 |
580 |
566 |
578 |
-0.17% |
34,600 |
2023/12/14 |
580 |
585 |
575 |
579 |
-0.52% |
11,800 |
2023/12/13 |
580 |
589 |
579 |
582 |
-0.51% |
13,000 |
2023/12/12 |
590 |
591 |
583 |
585 |
-0.68% |
10,400 |
2023/12/11 |
582 |
592 |
577 |
589 |
+1.55% |
20,200 |
2023/12/8 |
585 |
586 |
572 |
580 |
-1.86% |
21,300 |
2023/12/7 |
600 |
600 |
591 |
591 |
-1.34% |
8,400 |
2023/12/6 |
599 |
603 |
593 |
599 |
+0.00% |
9,900 |
2023/12/5 |
602 |
604 |
598 |
599 |
-0.83% |
9,400 |
2023/12/4 |
606 |
606 |
598 |
604 |
+0.50% |
11,000 |
2023/12/1 |
612 |
612 |
600 |
601 |
-2.12% |
9,900 |
2023/11/30 |
609 |
614 |
606 |
614 |
-0.16% |
11,000 |
2023/11/29 |
610 |
617 |
610 |
615 |
+0.82% |
15,000 |
2023/11/28 |
607 |
615 |
604 |
610 |
+0.33% |
13,700 |
2023/11/27 |
615 |
615 |
606 |
608 |
-0.49% |
12,900 |
2023/11/24 |
618 |
621 |
606 |
611 |
-2.40% |
21,600 |
2023/11/22 |
626 |
633 |
622 |
626 |
-2.19% |
15,900 |
2023/11/21 |
638 |
643 |
630 |
640 |
+0.63% |
10,200 |
2023/11/20 |
625 |
638 |
623 |
636 |
+3.08% |
11,700 |
2023/11/17 |
615 |
620 |
612 |
617 |
+0.00% |
9,800 |
2023/11/16 |
625 |
627 |
617 |
617 |
-2.83% |
7,100 |
2023/11/15 |
636 |
640 |
626 |
635 |
+0.16% |
27,000 |
2023/11/14 |
634 |
635 |
609 |
634 |
+3.76% |
60,400 |
2023/11/13 |
608 |
620 |
599 |
611 |
+0.66% |
22,900 |
2023/11/10 |
590 |
607 |
585 |
607 |
+2.02% |
11,100 |
2023/11/9 |
597 |
600 |
594 |
595 |
-0.17% |
4,500 |
2023/11/8 |
600 |
606 |
596 |
596 |
-0.67% |
8,400 |
2023/11/7 |
604 |
608 |
600 |
600 |
-0.50% |
4,300 |
2023/11/6 |
592 |
603 |
590 |
603 |
+4.15% |
8,200 |
2023/11/2 |
570 |
586 |
570 |
579 |
+1.58% |
13,300 |
2023/11/1 |
570 |
577 |
569 |
570 |
-0.18% |
20,500 |
2023/10/31 |
581 |
586 |
569 |
571 |
-1.04% |
22,600 |
2023/10/30 |
596 |
597 |
577 |
577 |
-3.35% |
23,800 |
2023/10/27 |
592 |
598 |
587 |
597 |
+0.67% |
11,800 |
2023/10/26 |
608 |
608 |
588 |
593 |
-2.63% |
31,800 |
2023/10/25 |
643 |
643 |
609 |
609 |
-4.99% |
59,600 |
2023/10/24 |
632 |
641 |
620 |
641 |
+1.42% |
24,300 |
2023/10/23 |
632 |
644 |
631 |
632 |
-1.25% |
13,800 |
2023/10/20 |
636 |
644 |
631 |
640 |
-1.39% |
17,200 |
2023/10/19 |
642 |
654 |
642 |
649 |
+0.15% |
11,700 |
2023/10/18 |
635 |
653 |
633 |
648 |
+2.37% |
7,400 |
|