日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/19 |
571 |
572 |
566 |
568 |
-0.53% |
3,100 |
2024/4/18 |
569 |
571 |
568 |
571 |
+0.35% |
2,800 |
2024/4/17 |
569 |
569 |
569 |
569 |
+0.00% |
1,000 |
2024/4/16 |
563 |
569 |
562 |
569 |
+1.07% |
2,200 |
2024/4/15 |
566 |
566 |
561 |
563 |
-0.53% |
2,800 |
2024/4/12 |
566 |
566 |
566 |
566 |
+0.00% |
1,400 |
2024/4/11 |
570 |
570 |
566 |
566 |
-0.88% |
2,800 |
2024/4/10 |
567 |
577 |
567 |
571 |
+0.88% |
1,500 |
2024/4/9 |
569 |
569 |
566 |
566 |
-0.35% |
2,500 |
2024/4/8 |
568 |
569 |
568 |
568 |
+0.53% |
3,500 |
2024/4/5 |
569 |
569 |
565 |
565 |
-0.70% |
5,800 |
2024/4/4 |
583 |
583 |
569 |
569 |
-1.39% |
8,500 |
2024/4/3 |
573 |
585 |
573 |
577 |
+0.87% |
5,100 |
2024/4/2 |
569 |
572 |
567 |
572 |
+0.88% |
8,000 |
2024/4/1 |
571 |
573 |
564 |
567 |
-0.87% |
11,100 |
2024/3/29 |
580 |
582 |
570 |
572 |
-1.38% |
16,100 |
2024/3/28 |
586 |
596 |
575 |
580 |
-4.13% |
53,700 |
2024/3/27 |
604 |
610 |
602 |
605 |
-0.82% |
121,600 |
2024/3/26 |
606 |
610 |
604 |
610 |
+0.66% |
35,800 |
2024/3/25 |
603 |
607 |
603 |
606 |
+0.66% |
24,200 |
2024/3/22 |
602 |
605 |
600 |
602 |
+0.00% |
15,200 |
2024/3/21 |
599 |
603 |
597 |
602 |
+0.33% |
13,900 |
2024/3/19 |
603 |
603 |
597 |
600 |
-0.50% |
11,300 |
2024/3/18 |
600 |
603 |
596 |
603 |
-0.17% |
9,400 |
2024/3/15 |
596 |
605 |
595 |
604 |
+1.00% |
5,500 |
2024/3/14 |
591 |
598 |
591 |
598 |
+0.00% |
6,900 |
2024/3/13 |
594 |
605 |
593 |
598 |
+0.50% |
3,600 |
2024/3/12 |
597 |
599 |
595 |
595 |
-0.67% |
4,100 |
2024/3/11 |
600 |
607 |
599 |
599 |
-0.83% |
10,200 |
2024/3/8 |
597 |
604 |
597 |
604 |
+0.67% |
10,700 |
2024/3/7 |
596 |
601 |
595 |
600 |
+0.67% |
10,000 |
2024/3/6 |
600 |
600 |
596 |
596 |
-0.67% |
4,100 |
2024/3/5 |
595 |
600 |
595 |
600 |
+0.17% |
4,600 |
2024/3/4 |
597 |
600 |
597 |
599 |
+0.00% |
8,500 |
2024/3/1 |
597 |
600 |
595 |
599 |
+0.17% |
9,300 |
2024/2/29 |
595 |
598 |
590 |
598 |
+0.50% |
3,400 |
2024/2/28 |
590 |
597 |
587 |
595 |
+1.71% |
7,800 |
2024/2/27 |
588 |
591 |
585 |
585 |
-0.34% |
5,400 |
2024/2/26 |
606 |
606 |
584 |
587 |
-2.17% |
12,200 |
2024/2/22 |
605 |
605 |
595 |
600 |
+0.84% |
7,400 |
2024/2/21 |
603 |
608 |
595 |
595 |
-1.33% |
5,100 |
2024/2/20 |
596 |
612 |
596 |
603 |
+1.52% |
8,900 |
2024/2/19 |
589 |
594 |
589 |
594 |
+1.19% |
2,300 |
2024/2/16 |
590 |
590 |
587 |
587 |
+0.00% |
1,500 |
2024/2/15 |
590 |
590 |
585 |
587 |
+0.34% |
1,700 |
2024/2/14 |
590 |
590 |
585 |
585 |
-0.68% |
700 |
2024/2/13 |
589 |
598 |
582 |
589 |
+1.38% |
6,400 |
2024/2/9 |
589 |
599 |
579 |
581 |
-3.49% |
25,800 |
2024/2/8 |
605 |
613 |
600 |
602 |
-0.50% |
14,100 |
2024/2/7 |
603 |
605 |
597 |
605 |
+0.50% |
11,800 |
2024/2/6 |
597 |
602 |
596 |
602 |
+1.18% |
6,800 |
2024/2/5 |
594 |
596 |
592 |
595 |
+1.02% |
7,000 |
2024/2/2 |
590 |
593 |
589 |
589 |
+0.34% |
2,700 |
2024/2/1 |
584 |
587 |
583 |
587 |
+1.03% |
5,400 |
2024/1/31 |
580 |
585 |
576 |
581 |
-0.17% |
5,500 |
2024/1/30 |
576 |
582 |
576 |
582 |
+1.04% |
4,500 |
2024/1/29 |
576 |
578 |
576 |
576 |
-0.35% |
4,600 |
2024/1/26 |
578 |
582 |
578 |
578 |
-0.52% |
5,300 |
2024/1/25 |
576 |
581 |
576 |
581 |
+0.35% |
5,500 |
2024/1/24 |
577 |
580 |
577 |
579 |
+0.00% |
5,200 |
2024/1/23 |
577 |
580 |
577 |
579 |
+0.35% |
3,300 |
2024/1/22 |
580 |
582 |
577 |
577 |
+0.00% |
6,200 |
2024/1/19 |
577 |
579 |
577 |
577 |
-0.35% |
5,800 |
2024/1/18 |
579 |
580 |
576 |
579 |
+0.17% |
4,000 |
2024/1/17 |
579 |
579 |
576 |
578 |
+0.52% |
2,100 |
2024/1/16 |
578 |
579 |
575 |
575 |
-0.52% |
2,600 |
2024/1/15 |
573 |
580 |
573 |
578 |
+0.87% |
3,900 |
2024/1/12 |
573 |
573 |
569 |
573 |
+0.00% |
3,000 |
2024/1/11 |
573 |
573 |
569 |
573 |
-0.17% |
800 |
2024/1/10 |
566 |
575 |
566 |
574 |
+0.35% |
6,000 |
2024/1/9 |
572 |
575 |
565 |
572 |
+0.00% |
5,400 |
2024/1/5 |
566 |
572 |
565 |
572 |
+1.24% |
7,000 |
2024/1/4 |
563 |
565 |
563 |
565 |
+0.53% |
1,400 |
2023/12/29 |
560 |
563 |
560 |
562 |
+0.54% |
900 |
2023/12/28 |
558 |
559 |
558 |
559 |
+0.00% |
1,000 |
2023/12/27 |
562 |
564 |
558 |
559 |
+0.36% |
4,000 |
2023/12/26 |
562 |
562 |
557 |
557 |
-0.89% |
1,400 |
2023/12/25 |
560 |
562 |
556 |
562 |
+0.36% |
3,200 |
2023/12/22 |
560 |
560 |
556 |
560 |
-0.36% |
1,900 |
2023/12/21 |
562 |
562 |
557 |
562 |
-0.18% |
2,300 |
2023/12/20 |
562 |
563 |
562 |
563 |
+0.18% |
1,200 |
2023/12/19 |
563 |
563 |
562 |
562 |
+0.00% |
1,900 |
2023/12/18 |
561 |
562 |
561 |
562 |
+0.00% |
3,300 |
2023/12/15 |
560 |
562 |
560 |
562 |
+1.26% |
4,000 |
2023/12/14 |
556 |
559 |
555 |
555 |
-0.18% |
5,100 |
2023/12/13 |
555 |
558 |
555 |
556 |
+0.36% |
1,700 |
2023/12/12 |
558 |
558 |
553 |
554 |
-0.18% |
3,200 |
2023/12/11 |
555 |
555 |
555 |
555 |
+0.73% |
2,000 |
2023/12/8 |
551 |
555 |
551 |
551 |
-0.18% |
3,500 |
2023/12/7 |
556 |
556 |
552 |
552 |
-0.18% |
200 |
2023/12/6 |
551 |
555 |
551 |
553 |
+0.36% |
2,500 |
2023/12/5 |
551 |
551 |
550 |
551 |
+0.00% |
1,400 |
2023/12/4 |
552 |
552 |
551 |
551 |
-1.25% |
6,400 |
2023/12/1 |
558 |
558 |
558 |
558 |
-0.18% |
100 |
2023/11/30 |
551 |
559 |
551 |
559 |
+1.27% |
2,800 |
2023/11/29 |
551 |
552 |
551 |
552 |
-0.54% |
2,200 |
2023/11/28 |
555 |
556 |
552 |
555 |
+0.54% |
2,400 |
2023/11/27 |
550 |
555 |
549 |
552 |
+0.36% |
3,900 |
2023/11/24 |
550 |
555 |
550 |
550 |
+0.18% |
4,800 |
2023/11/22 |
551 |
551 |
549 |
549 |
+0.00% |
2,700 |
2023/11/21 |
550 |
551 |
549 |
549 |
-0.36% |
2,800 |
2023/11/20 |
552 |
552 |
551 |
551 |
-0.18% |
1,200 |
2023/11/17 |
549 |
554 |
549 |
552 |
+0.55% |
3,800 |
2023/11/16 |
548 |
553 |
548 |
549 |
-0.18% |
8,600 |
2023/11/15 |
552 |
552 |
550 |
550 |
-0.36% |
2,500 |
2023/11/14 |
549 |
554 |
549 |
552 |
+0.55% |
3,100 |
2023/11/13 |
553 |
553 |
548 |
549 |
-0.36% |
2,400 |
2023/11/10 |
554 |
554 |
549 |
551 |
+0.36% |
2,300 |
2023/11/9 |
552 |
552 |
549 |
549 |
-0.54% |
200 |
2023/11/8 |
548 |
552 |
548 |
552 |
+0.73% |
500 |
2023/11/7 |
547 |
548 |
545 |
548 |
-0.36% |
1,500 |
2023/11/6 |
544 |
550 |
544 |
550 |
+1.29% |
4,500 |
2023/11/2 |
549 |
553 |
543 |
543 |
-1.09% |
4,300 |
2023/11/1 |
545 |
549 |
545 |
549 |
+1.10% |
1,700 |
2023/10/31 |
549 |
551 |
542 |
543 |
+0.00% |
7,300 |
2023/10/30 |
541 |
547 |
541 |
543 |
+0.37% |
2,600 |
2023/10/27 |
541 |
541 |
541 |
541 |
-0.37% |
3,100 |
2023/10/26 |
543 |
543 |
543 |
543 |
+0.37% |
300 |
2023/10/25 |
543 |
543 |
541 |
541 |
+0.00% |
200 |
2023/10/24 |
542 |
546 |
540 |
541 |
+0.00% |
3,200 |
2023/10/23 |
543 |
546 |
540 |
541 |
-0.92% |
3,700 |
2023/10/20 |
548 |
548 |
546 |
546 |
-0.36% |
1,400 |
2023/10/19 |
541 |
548 |
541 |
548 |
+0.55% |
2,300 |
|