日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/24 |
589 |
591 |
589 |
591 |
+0.34% |
700 |
2024/4/23 |
588 |
589 |
587 |
589 |
+0.34% |
1,600 |
2024/4/22 |
591 |
598 |
586 |
587 |
-0.34% |
9,900 |
2024/4/19 |
589 |
589 |
588 |
589 |
-0.34% |
400 |
2024/4/18 |
589 |
592 |
588 |
591 |
+0.51% |
2,200 |
2024/4/17 |
589 |
589 |
585 |
588 |
-0.17% |
1,900 |
2024/4/16 |
585 |
590 |
584 |
589 |
+0.51% |
7,700 |
2024/4/15 |
588 |
589 |
586 |
586 |
-0.51% |
4,300 |
2024/4/12 |
587 |
590 |
586 |
589 |
+0.00% |
2,300 |
2024/4/11 |
589 |
589 |
585 |
589 |
-0.17% |
5,200 |
2024/4/10 |
591 |
591 |
586 |
590 |
-0.17% |
2,600 |
2024/4/9 |
591 |
591 |
589 |
591 |
-0.17% |
1,900 |
2024/4/8 |
590 |
593 |
590 |
592 |
+0.34% |
1,900 |
2024/4/5 |
595 |
595 |
576 |
590 |
-1.34% |
9,600 |
2024/4/4 |
595 |
601 |
590 |
598 |
-0.17% |
11,400 |
2024/4/3 |
598 |
599 |
596 |
599 |
-0.66% |
6,500 |
2024/4/2 |
602 |
605 |
601 |
603 |
-0.17% |
4,700 |
2024/4/1 |
609 |
609 |
600 |
604 |
-0.98% |
2,600 |
2024/3/29 |
613 |
613 |
603 |
610 |
+0.49% |
3,300 |
2024/3/28 |
598 |
607 |
595 |
607 |
-1.78% |
7,500 |
2024/3/27 |
610 |
619 |
609 |
618 |
+1.48% |
5,900 |
2024/3/26 |
609 |
609 |
605 |
609 |
+0.33% |
6,300 |
2024/3/25 |
600 |
607 |
600 |
607 |
+1.51% |
8,600 |
2024/3/22 |
597 |
599 |
594 |
598 |
+0.17% |
3,700 |
2024/3/21 |
594 |
597 |
590 |
597 |
+0.51% |
5,200 |
2024/3/19 |
593 |
594 |
592 |
594 |
+0.17% |
2,200 |
2024/3/18 |
593 |
594 |
591 |
593 |
+0.68% |
2,600 |
2024/3/15 |
592 |
592 |
589 |
589 |
+0.00% |
1,500 |
2024/3/14 |
589 |
591 |
587 |
589 |
+0.51% |
1,600 |
2024/3/13 |
591 |
591 |
582 |
586 |
-1.35% |
105,100 |
2024/3/12 |
593 |
596 |
591 |
594 |
-0.67% |
7,700 |
2024/3/11 |
590 |
598 |
590 |
598 |
+1.36% |
3,800 |
2024/3/8 |
592 |
592 |
588 |
590 |
+0.17% |
3,000 |
2024/3/7 |
588 |
592 |
588 |
589 |
-0.51% |
4,500 |
2024/3/6 |
589 |
595 |
587 |
592 |
+0.51% |
6,000 |
2024/3/5 |
584 |
589 |
581 |
589 |
-0.17% |
4,900 |
2024/3/4 |
590 |
590 |
587 |
590 |
+0.00% |
1,700 |
2024/3/1 |
588 |
590 |
580 |
590 |
+0.85% |
7,800 |
2024/2/29 |
585 |
585 |
580 |
585 |
+0.52% |
7,000 |
2024/2/28 |
579 |
582 |
578 |
582 |
+0.52% |
2,800 |
2024/2/27 |
577 |
580 |
577 |
579 |
+0.52% |
1,400 |
2024/2/26 |
575 |
576 |
575 |
576 |
+0.70% |
2,500 |
2024/2/22 |
570 |
575 |
570 |
572 |
-0.35% |
7,200 |
2024/2/21 |
573 |
574 |
570 |
574 |
+0.17% |
2,200 |
2024/2/20 |
571 |
573 |
569 |
573 |
+0.17% |
2,300 |
2024/2/19 |
573 |
573 |
568 |
572 |
+0.18% |
4,700 |
2024/2/16 |
569 |
571 |
566 |
571 |
+0.35% |
3,000 |
2024/2/15 |
569 |
570 |
568 |
569 |
+0.00% |
5,000 |
2024/2/14 |
570 |
571 |
568 |
569 |
+0.00% |
4,600 |
2024/2/13 |
566 |
569 |
566 |
569 |
+0.18% |
4,000 |
2024/2/9 |
572 |
572 |
566 |
568 |
-0.70% |
6,000 |
2024/2/8 |
575 |
575 |
567 |
572 |
-0.17% |
8,700 |
2024/2/7 |
570 |
573 |
569 |
573 |
+0.53% |
6,600 |
2024/2/6 |
568 |
571 |
567 |
570 |
-0.18% |
7,600 |
2024/2/5 |
573 |
573 |
570 |
571 |
+0.35% |
4,100 |
2024/2/2 |
566 |
570 |
566 |
569 |
+0.53% |
7,500 |
2024/2/1 |
567 |
567 |
565 |
566 |
+0.18% |
2,300 |
2024/1/31 |
563 |
565 |
563 |
565 |
+0.36% |
3,000 |
2024/1/30 |
561 |
563 |
561 |
563 |
+0.36% |
4,900 |
2024/1/29 |
563 |
564 |
560 |
561 |
-0.18% |
7,300 |
2024/1/26 |
562 |
564 |
562 |
562 |
+0.18% |
6,000 |
2024/1/25 |
562 |
563 |
559 |
561 |
+0.00% |
2,500 |
2024/1/24 |
559 |
563 |
559 |
561 |
+0.36% |
3,000 |
2024/1/23 |
556 |
562 |
556 |
559 |
-0.53% |
13,200 |
2024/1/22 |
565 |
565 |
560 |
562 |
-0.71% |
12,900 |
2024/1/19 |
566 |
566 |
562 |
566 |
+0.18% |
6,200 |
2024/1/18 |
565 |
567 |
562 |
565 |
+0.36% |
6,500 |
2024/1/17 |
556 |
565 |
555 |
563 |
-2.76% |
52,800 |
2024/1/16 |
582 |
586 |
578 |
579 |
-1.19% |
11,200 |
2024/1/15 |
585 |
587 |
580 |
586 |
+0.34% |
6,300 |
2024/1/12 |
579 |
585 |
579 |
584 |
+0.17% |
6,300 |
2024/1/11 |
581 |
583 |
576 |
583 |
+0.34% |
8,800 |
2024/1/10 |
577 |
582 |
577 |
581 |
+1.04% |
4,700 |
2024/1/9 |
573 |
583 |
573 |
575 |
+0.35% |
5,400 |
2024/1/5 |
562 |
591 |
562 |
573 |
+2.32% |
25,400 |
2024/1/4 |
558 |
562 |
553 |
560 |
+0.36% |
14,700 |
2023/12/29 |
558 |
559 |
555 |
558 |
+0.54% |
4,300 |
2023/12/28 |
552 |
555 |
550 |
555 |
+0.54% |
3,200 |
2023/12/27 |
552 |
555 |
549 |
552 |
-0.90% |
8,300 |
2023/12/26 |
559 |
559 |
551 |
557 |
+0.36% |
2,900 |
2023/12/25 |
550 |
556 |
549 |
555 |
-0.54% |
17,300 |
2023/12/22 |
555 |
559 |
553 |
558 |
+0.54% |
3,600 |
2023/12/21 |
553 |
558 |
550 |
555 |
+0.36% |
10,900 |
2023/12/20 |
557 |
557 |
550 |
553 |
-0.90% |
5,400 |
2023/12/19 |
557 |
559 |
554 |
558 |
+0.72% |
2,200 |
2023/12/18 |
556 |
557 |
552 |
554 |
+0.18% |
2,800 |
2023/12/15 |
555 |
555 |
550 |
553 |
+0.18% |
4,400 |
2023/12/14 |
555 |
555 |
550 |
552 |
+0.18% |
4,200 |
2023/12/13 |
548 |
551 |
548 |
551 |
+0.36% |
3,500 |
2023/12/12 |
550 |
550 |
549 |
549 |
-0.18% |
1,600 |
2023/12/11 |
553 |
553 |
548 |
550 |
+0.00% |
1,600 |
2023/12/8 |
551 |
551 |
547 |
550 |
+0.18% |
1,400 |
2023/12/7 |
548 |
550 |
548 |
549 |
+0.00% |
3,400 |
2023/12/6 |
550 |
550 |
549 |
549 |
-0.18% |
2,100 |
2023/12/5 |
549 |
550 |
549 |
550 |
+0.18% |
400 |
2023/12/4 |
550 |
550 |
549 |
549 |
+0.00% |
2,500 |
2023/12/1 |
549 |
550 |
548 |
549 |
+0.00% |
1,400 |
2023/11/30 |
549 |
549 |
548 |
549 |
-0.18% |
2,500 |
2023/11/29 |
548 |
550 |
547 |
550 |
+0.36% |
2,800 |
2023/11/28 |
547 |
549 |
547 |
548 |
+0.37% |
1,300 |
2023/11/27 |
547 |
548 |
540 |
546 |
-0.36% |
8,300 |
2023/11/24 |
548 |
548 |
546 |
548 |
+0.18% |
6,000 |
2023/11/22 |
543 |
549 |
543 |
547 |
+0.74% |
94,200 |
2023/11/21 |
552 |
552 |
541 |
543 |
-1.27% |
20,200 |
2023/11/20 |
550 |
550 |
549 |
550 |
+0.00% |
500 |
2023/11/17 |
552 |
552 |
549 |
550 |
+0.00% |
1,600 |
2023/11/16 |
551 |
551 |
549 |
550 |
+0.18% |
600 |
2023/11/15 |
550 |
551 |
549 |
549 |
+0.00% |
23,000 |
2023/11/14 |
549 |
550 |
549 |
549 |
-0.18% |
400 |
2023/11/13 |
551 |
552 |
548 |
550 |
-0.18% |
1,200 |
2023/11/10 |
552 |
552 |
549 |
551 |
+0.00% |
1,600 |
2023/11/9 |
543 |
552 |
543 |
551 |
+0.18% |
7,900 |
2023/11/8 |
550 |
551 |
548 |
550 |
+0.00% |
700 |
2023/11/7 |
550 |
550 |
548 |
550 |
+0.18% |
500 |
2023/11/6 |
550 |
551 |
547 |
549 |
-0.18% |
1,500 |
2023/11/2 |
548 |
550 |
548 |
550 |
+0.00% |
1,600 |
2023/11/1 |
550 |
551 |
548 |
550 |
+0.55% |
600 |
2023/10/31 |
549 |
549 |
540 |
547 |
-0.36% |
10,000 |
2023/10/30 |
547 |
549 |
547 |
549 |
+0.00% |
600 |
2023/10/27 |
549 |
550 |
547 |
549 |
+0.00% |
1,600 |
2023/10/26 |
550 |
550 |
548 |
549 |
-0.18% |
1,800 |
2023/10/25 |
549 |
550 |
549 |
550 |
+0.00% |
500 |
2023/10/24 |
545 |
550 |
545 |
550 |
+0.18% |
41,300 |
|