日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
565 |
576 |
551 |
551 |
+2.04% |
11,200 |
2024/4/25 |
556 |
556 |
540 |
540 |
-2.88% |
1,500 |
2024/4/24 |
560 |
566 |
555 |
556 |
-0.71% |
2,200 |
2024/4/23 |
555 |
561 |
542 |
560 |
+0.90% |
3,200 |
2024/4/22 |
559 |
559 |
528 |
555 |
+2.78% |
3,300 |
2024/4/19 |
564 |
564 |
521 |
540 |
-4.76% |
12,400 |
2024/4/18 |
574 |
574 |
551 |
567 |
-1.39% |
3,400 |
2024/4/17 |
564 |
576 |
558 |
575 |
-0.35% |
15,500 |
2024/4/16 |
550 |
609 |
545 |
577 |
+8.87% |
95,300 |
2024/4/15 |
526 |
539 |
525 |
530 |
+1.15% |
5,100 |
2024/4/12 |
537 |
541 |
512 |
524 |
-1.69% |
3,800 |
2024/4/11 |
542 |
542 |
532 |
533 |
-2.02% |
700 |
2024/4/10 |
537 |
544 |
532 |
544 |
+1.30% |
2,300 |
2024/4/9 |
539 |
541 |
535 |
537 |
-0.37% |
2,100 |
2024/4/8 |
533 |
539 |
532 |
539 |
+1.13% |
500 |
2024/4/5 |
520 |
533 |
518 |
533 |
+2.30% |
2,900 |
2024/4/4 |
535 |
540 |
520 |
521 |
-2.43% |
8,000 |
2024/4/3 |
553 |
582 |
534 |
534 |
-1.66% |
11,300 |
2024/4/2 |
543 |
553 |
543 |
543 |
-1.99% |
1,300 |
2024/4/1 |
545 |
554 |
540 |
554 |
+1.09% |
1,500 |
2024/3/29 |
545 |
548 |
545 |
548 |
+0.18% |
500 |
2024/3/28 |
545 |
565 |
541 |
547 |
+0.37% |
8,700 |
2024/3/27 |
560 |
560 |
540 |
545 |
-0.91% |
5,000 |
2024/3/26 |
544 |
551 |
531 |
550 |
+2.61% |
9,300 |
2024/3/25 |
528 |
559 |
528 |
536 |
+1.52% |
30,000 |
2024/3/22 |
521 |
528 |
521 |
528 |
+0.19% |
3,600 |
2024/3/21 |
527 |
535 |
526 |
527 |
-1.13% |
3,900 |
2024/3/19 |
535 |
535 |
522 |
533 |
+0.95% |
2,700 |
2024/3/18 |
528 |
535 |
528 |
528 |
-0.75% |
1,900 |
2024/3/15 |
528 |
533 |
522 |
532 |
+0.76% |
1,100 |
2024/3/14 |
524 |
528 |
521 |
528 |
+0.38% |
1,900 |
2024/3/13 |
523 |
527 |
522 |
526 |
+0.38% |
4,000 |
2024/3/12 |
523 |
526 |
516 |
524 |
+0.00% |
3,600 |
2024/3/11 |
535 |
535 |
520 |
524 |
-2.24% |
1,600 |
2024/3/8 |
529 |
540 |
525 |
536 |
+0.00% |
4,900 |
2024/3/7 |
533 |
539 |
531 |
536 |
+0.56% |
1,900 |
2024/3/6 |
545 |
560 |
516 |
533 |
-3.79% |
25,300 |
2024/3/5 |
562 |
564 |
542 |
554 |
-0.36% |
6,900 |
2024/3/4 |
555 |
566 |
554 |
556 |
+0.91% |
1,800 |
2024/3/1 |
571 |
571 |
543 |
551 |
-3.50% |
10,900 |
2024/2/29 |
582 |
591 |
571 |
571 |
-1.72% |
10,600 |
2024/2/28 |
550 |
652 |
541 |
581 |
+5.25% |
99,200 |
2024/2/27 |
550 |
555 |
539 |
552 |
+2.22% |
10,800 |
2024/2/26 |
528 |
542 |
528 |
540 |
+3.05% |
3,100 |
2024/2/22 |
541 |
551 |
523 |
524 |
-3.32% |
7,000 |
2024/2/21 |
544 |
554 |
532 |
542 |
-0.37% |
7,400 |
2024/2/20 |
541 |
552 |
533 |
544 |
+1.49% |
13,100 |
2024/2/19 |
518 |
545 |
518 |
536 |
+3.47% |
12,000 |
2024/2/16 |
530 |
530 |
511 |
518 |
-2.45% |
11,300 |
2024/2/15 |
532 |
538 |
521 |
531 |
-0.56% |
9,300 |
2024/2/14 |
538 |
544 |
525 |
534 |
+0.38% |
9,200 |
2024/2/13 |
526 |
534 |
520 |
532 |
-0.56% |
14,700 |
2024/2/9 |
530 |
535 |
520 |
535 |
+0.94% |
11,100 |
2024/2/8 |
547 |
549 |
528 |
530 |
-1.85% |
9,500 |
2024/2/7 |
557 |
564 |
533 |
540 |
-3.23% |
31,100 |
2024/2/6 |
583 |
584 |
553 |
558 |
-4.12% |
27,700 |
2024/2/5 |
590 |
624 |
578 |
582 |
+1.22% |
35,400 |
2024/2/2 |
586 |
608 |
572 |
575 |
-3.52% |
41,100 |
2024/2/1 |
605 |
615 |
567 |
596 |
-3.09% |
100,300 |
2024/1/31 |
701 |
715 |
600 |
615 |
-9.69% |
420,200 |
2024/1/30 |
581 |
681 |
537 |
681 |
+17.21% |
738,900 |
2024/1/29 |
630 |
650 |
572 |
581 |
-2.68% |
166,600 |
2024/1/26 |
590 |
690 |
590 |
597 |
+1.02% |
928,000 |
2024/1/25 |
643 |
673 |
580 |
591 |
-5.14% |
671,300 |
2024/1/24 |
527 |
623 |
523 |
623 |
+19.12% |
379,500 |
2024/1/23 |
521 |
523 |
519 |
523 |
+0.38% |
4,300 |
2024/1/22 |
519 |
521 |
507 |
521 |
+0.19% |
8,100 |
2024/1/19 |
517 |
520 |
503 |
520 |
+1.36% |
3,300 |
2024/1/18 |
511 |
514 |
511 |
513 |
-0.19% |
800 |
2024/1/17 |
514 |
522 |
514 |
514 |
-0.19% |
900 |
2024/1/16 |
519 |
524 |
511 |
515 |
+0.98% |
3,200 |
2024/1/15 |
508 |
522 |
507 |
510 |
+0.99% |
6,000 |
2024/1/12 |
503 |
515 |
503 |
505 |
+0.00% |
2,500 |
2024/1/11 |
515 |
523 |
503 |
505 |
-1.94% |
6,800 |
2024/1/10 |
520 |
527 |
511 |
515 |
-0.39% |
7,900 |
2024/1/9 |
512 |
530 |
512 |
517 |
+0.58% |
1,200 |
2024/1/5 |
502 |
514 |
502 |
514 |
+1.58% |
1,800 |
2024/1/4 |
504 |
510 |
504 |
506 |
-0.59% |
900 |
2023/12/29 |
517 |
517 |
507 |
509 |
-0.20% |
1,600 |
2023/12/28 |
510 |
510 |
503 |
510 |
+0.00% |
1,900 |
2023/12/27 |
521 |
521 |
503 |
510 |
+0.79% |
10,400 |
2023/12/26 |
508 |
508 |
492 |
506 |
+0.00% |
10,200 |
2023/12/25 |
520 |
524 |
506 |
506 |
-3.07% |
6,600 |
2023/12/22 |
506 |
522 |
506 |
522 |
+0.58% |
7,100 |
2023/12/21 |
498 |
519 |
498 |
519 |
+0.97% |
7,500 |
2023/12/20 |
518 |
524 |
501 |
514 |
+0.59% |
7,300 |
2023/12/19 |
520 |
520 |
506 |
511 |
-0.97% |
4,600 |
2023/12/18 |
509 |
522 |
504 |
516 |
+0.78% |
1,300 |
2023/12/15 |
501 |
512 |
500 |
512 |
+2.20% |
2,300 |
2023/12/14 |
501 |
511 |
501 |
501 |
-0.20% |
3,500 |
2023/12/13 |
498 |
505 |
497 |
502 |
-0.20% |
2,700 |
2023/12/12 |
519 |
519 |
495 |
503 |
+0.00% |
10,800 |
2023/12/11 |
529 |
541 |
502 |
503 |
-4.19% |
18,100 |
2023/12/8 |
484 |
566 |
484 |
525 |
+6.71% |
57,900 |
2023/12/7 |
492 |
500 |
492 |
492 |
+0.20% |
3,400 |
2023/12/6 |
490 |
498 |
490 |
491 |
-0.20% |
1,000 |
2023/12/5 |
496 |
496 |
490 |
492 |
-1.99% |
1,200 |
2023/12/4 |
503 |
510 |
486 |
502 |
-0.20% |
1,600 |
2023/12/1 |
501 |
503 |
497 |
503 |
-0.40% |
3,200 |
2023/11/30 |
505 |
505 |
505 |
505 |
+0.80% |
400 |
2023/11/29 |
511 |
515 |
491 |
501 |
-1.96% |
4,100 |
2023/11/28 |
510 |
512 |
503 |
511 |
+2.00% |
3,300 |
2023/11/27 |
498 |
501 |
495 |
501 |
+0.00% |
1,100 |
2023/11/24 |
497 |
501 |
492 |
501 |
+0.80% |
3,500 |
2023/11/22 |
500 |
500 |
495 |
497 |
-0.60% |
1,200 |
2023/11/21 |
501 |
501 |
493 |
500 |
+0.40% |
2,900 |
2023/11/20 |
501 |
505 |
481 |
498 |
-1.78% |
9,100 |
2023/11/17 |
507 |
514 |
501 |
507 |
-1.93% |
2,800 |
2023/11/16 |
510 |
520 |
510 |
517 |
+0.39% |
2,200 |
2023/11/15 |
516 |
520 |
510 |
515 |
-0.96% |
3,200 |
2023/11/14 |
525 |
525 |
513 |
520 |
-0.95% |
1,000 |
2023/11/13 |
512 |
530 |
512 |
525 |
+3.35% |
4,000 |
2023/11/10 |
521 |
521 |
508 |
508 |
-0.59% |
700 |
2023/11/9 |
528 |
528 |
509 |
511 |
-2.11% |
3,100 |
2023/11/8 |
518 |
522 |
518 |
522 |
+0.77% |
1,200 |
2023/11/7 |
513 |
519 |
511 |
518 |
+1.17% |
2,700 |
2023/11/6 |
509 |
512 |
507 |
512 |
+2.20% |
5,300 |
2023/11/2 |
499 |
501 |
491 |
501 |
+0.60% |
1,500 |
2023/11/1 |
501 |
501 |
497 |
498 |
+0.61% |
1,200 |
2023/10/31 |
503 |
503 |
487 |
495 |
+0.00% |
2,500 |
2023/10/30 |
514 |
514 |
489 |
495 |
-3.70% |
5,900 |
2023/10/27 |
530 |
537 |
504 |
514 |
-2.47% |
7,100 |
2023/10/26 |
522 |
528 |
502 |
527 |
+0.96% |
8,200 |
|