日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/4/26 |
598 |
600 |
595 |
600 |
+0.33% |
4,200 |
2024/4/25 |
600 |
600 |
597 |
598 |
-0.33% |
3,500 |
2024/4/24 |
601 |
601 |
590 |
600 |
-0.17% |
20,500 |
2024/4/23 |
602 |
604 |
597 |
601 |
+0.00% |
15,400 |
2024/4/22 |
600 |
601 |
595 |
601 |
+1.86% |
17,400 |
2024/4/19 |
599 |
599 |
585 |
590 |
-1.01% |
15,300 |
2024/4/18 |
594 |
602 |
594 |
596 |
+0.00% |
18,300 |
2024/4/17 |
599 |
603 |
590 |
596 |
-1.16% |
11,100 |
2024/4/16 |
605 |
605 |
597 |
603 |
-0.50% |
12,100 |
2024/4/15 |
610 |
610 |
603 |
606 |
-0.33% |
9,800 |
2024/4/12 |
605 |
611 |
605 |
608 |
-0.33% |
7,500 |
2024/4/11 |
610 |
613 |
606 |
610 |
-0.49% |
20,100 |
2024/4/10 |
607 |
614 |
605 |
613 |
+0.99% |
18,600 |
2024/4/9 |
603 |
607 |
601 |
607 |
+0.66% |
15,500 |
2024/4/8 |
593 |
607 |
592 |
603 |
+1.69% |
31,300 |
2024/4/5 |
593 |
595 |
587 |
593 |
+0.00% |
11,800 |
2024/4/4 |
593 |
593 |
588 |
593 |
+0.00% |
8,900 |
2024/4/3 |
587 |
595 |
586 |
593 |
+0.51% |
8,300 |
2024/4/2 |
589 |
592 |
586 |
590 |
+0.68% |
19,900 |
2024/4/1 |
597 |
597 |
585 |
586 |
-1.01% |
9,200 |
2024/3/29 |
585 |
595 |
585 |
592 |
+1.20% |
19,500 |
2024/3/28 |
588 |
590 |
585 |
585 |
-0.17% |
7,000 |
2024/3/27 |
584 |
587 |
583 |
586 |
+0.34% |
14,400 |
2024/3/26 |
583 |
586 |
583 |
584 |
-0.17% |
18,300 |
2024/3/25 |
583 |
592 |
581 |
585 |
+0.34% |
28,300 |
2024/3/22 |
587 |
587 |
583 |
583 |
-0.34% |
28,900 |
2024/3/21 |
583 |
586 |
582 |
585 |
+0.69% |
36,700 |
2024/3/19 |
587 |
587 |
579 |
581 |
-0.17% |
18,800 |
2024/3/18 |
578 |
587 |
577 |
582 |
+0.52% |
14,100 |
2024/3/15 |
578 |
582 |
577 |
579 |
+0.17% |
13,300 |
2024/3/14 |
573 |
578 |
571 |
578 |
+1.05% |
7,200 |
2024/3/13 |
579 |
579 |
571 |
572 |
-0.35% |
10,400 |
2024/3/12 |
566 |
577 |
566 |
574 |
+1.23% |
12,900 |
2024/3/11 |
581 |
582 |
561 |
567 |
-2.41% |
54,900 |
2024/3/8 |
586 |
586 |
581 |
581 |
+0.00% |
4,400 |
2024/3/7 |
586 |
588 |
581 |
581 |
+0.00% |
20,400 |
2024/3/6 |
581 |
586 |
580 |
581 |
+0.17% |
11,600 |
2024/3/5 |
583 |
583 |
578 |
580 |
+0.17% |
30,900 |
2024/3/4 |
585 |
585 |
578 |
579 |
-0.34% |
13,100 |
2024/3/1 |
586 |
586 |
580 |
581 |
-0.85% |
29,500 |
2024/2/29 |
590 |
592 |
586 |
586 |
-1.18% |
23,600 |
2024/2/28 |
590 |
594 |
590 |
593 |
+0.17% |
7,900 |
2024/2/27 |
595 |
596 |
591 |
592 |
-1.00% |
21,000 |
2024/2/26 |
593 |
599 |
593 |
598 |
+0.84% |
13,700 |
2024/2/22 |
597 |
597 |
591 |
593 |
-0.50% |
22,300 |
2024/2/21 |
600 |
604 |
595 |
596 |
-0.50% |
25,000 |
2024/2/20 |
600 |
604 |
597 |
599 |
+0.00% |
19,700 |
2024/2/19 |
594 |
606 |
594 |
599 |
+0.84% |
34,400 |
2024/2/16 |
592 |
600 |
588 |
594 |
+2.06% |
29,500 |
2024/2/15 |
614 |
614 |
575 |
582 |
-3.64% |
102,600 |
2024/2/14 |
608 |
611 |
602 |
604 |
-1.15% |
34,800 |
2024/2/13 |
611 |
613 |
605 |
611 |
+0.16% |
45,500 |
2024/2/9 |
610 |
614 |
605 |
610 |
+0.16% |
21,900 |
2024/2/8 |
618 |
618 |
602 |
609 |
-0.98% |
35,100 |
2024/2/7 |
607 |
620 |
606 |
615 |
+1.15% |
25,000 |
2024/2/6 |
611 |
611 |
605 |
608 |
-0.33% |
17,800 |
2024/2/5 |
601 |
610 |
599 |
610 |
+1.84% |
22,000 |
2024/2/2 |
600 |
604 |
596 |
599 |
+0.00% |
24,800 |
2024/2/1 |
609 |
612 |
599 |
599 |
-1.64% |
48,200 |
2024/1/31 |
609 |
611 |
605 |
609 |
-0.16% |
13,400 |
2024/1/30 |
610 |
613 |
608 |
610 |
-0.65% |
12,400 |
2024/1/29 |
617 |
617 |
608 |
614 |
+0.49% |
24,600 |
2024/1/26 |
620 |
621 |
608 |
611 |
-2.71% |
54,600 |
2024/1/25 |
616 |
628 |
609 |
628 |
+2.45% |
59,500 |
2024/1/24 |
614 |
618 |
607 |
613 |
+0.82% |
32,000 |
2024/1/23 |
608 |
622 |
604 |
608 |
+0.00% |
79,600 |
2024/1/22 |
621 |
621 |
598 |
608 |
-0.16% |
93,300 |
2024/1/19 |
611 |
640 |
599 |
609 |
-0.16% |
337,100 |
2024/1/18 |
583 |
616 |
583 |
610 |
+3.92% |
125,600 |
2024/1/17 |
580 |
604 |
579 |
587 |
+1.56% |
156,900 |
2024/1/16 |
579 |
586 |
575 |
578 |
-0.52% |
32,100 |
2024/1/15 |
580 |
595 |
570 |
581 |
+1.40% |
127,000 |
2024/1/12 |
577 |
577 |
568 |
573 |
-0.52% |
26,200 |
2024/1/11 |
581 |
581 |
572 |
576 |
-0.69% |
41,000 |
2024/1/10 |
580 |
585 |
577 |
580 |
+0.00% |
23,100 |
2024/1/9 |
575 |
580 |
572 |
580 |
+1.05% |
16,100 |
2024/1/5 |
579 |
581 |
573 |
574 |
-0.86% |
31,700 |
2024/1/4 |
579 |
580 |
571 |
579 |
+0.00% |
33,900 |
2023/12/29 |
569 |
580 |
569 |
579 |
+1.76% |
23,500 |
2023/12/28 |
570 |
570 |
563 |
569 |
+0.18% |
19,700 |
2023/12/27 |
564 |
571 |
564 |
568 |
+0.53% |
62,700 |
2023/12/26 |
568 |
573 |
564 |
565 |
-0.53% |
32,300 |
2023/12/25 |
577 |
577 |
567 |
568 |
-0.70% |
36,600 |
2023/12/22 |
584 |
584 |
571 |
572 |
-0.52% |
36,700 |
2023/12/21 |
585 |
585 |
575 |
575 |
-1.54% |
31,100 |
2023/12/20 |
587 |
594 |
584 |
584 |
-0.51% |
19,100 |
2023/12/19 |
581 |
587 |
579 |
587 |
+0.51% |
10,000 |
2023/12/18 |
580 |
584 |
578 |
584 |
+1.21% |
17,100 |
2023/12/15 |
580 |
582 |
575 |
577 |
+0.00% |
14,500 |
2023/12/14 |
591 |
593 |
576 |
577 |
-2.37% |
22,300 |
2023/12/13 |
584 |
591 |
583 |
591 |
+1.72% |
16,800 |
2023/12/12 |
588 |
588 |
579 |
581 |
-1.02% |
26,500 |
2023/12/11 |
585 |
591 |
581 |
587 |
+2.09% |
17,800 |
2023/12/8 |
590 |
593 |
570 |
575 |
-2.54% |
39,100 |
2023/12/7 |
595 |
601 |
590 |
590 |
-0.84% |
26,400 |
2023/12/6 |
598 |
606 |
595 |
595 |
-0.50% |
14,500 |
2023/12/5 |
606 |
606 |
596 |
598 |
-1.32% |
21,400 |
2023/12/4 |
590 |
613 |
590 |
606 |
+3.06% |
71,300 |
2023/12/1 |
587 |
599 |
584 |
588 |
+0.86% |
27,300 |
2023/11/30 |
588 |
589 |
582 |
583 |
-1.19% |
15,100 |
2023/11/29 |
589 |
596 |
579 |
590 |
+0.17% |
57,600 |
2023/11/28 |
588 |
599 |
588 |
589 |
-1.51% |
33,000 |
2023/11/27 |
583 |
598 |
583 |
598 |
+3.46% |
65,000 |
2023/11/24 |
580 |
584 |
577 |
578 |
-0.34% |
54,900 |
2023/11/22 |
580 |
585 |
574 |
580 |
+0.00% |
26,700 |
2023/11/21 |
569 |
580 |
563 |
580 |
+3.20% |
39,100 |
2023/11/20 |
566 |
571 |
562 |
562 |
+0.36% |
33,100 |
2023/11/17 |
560 |
562 |
554 |
560 |
+0.90% |
27,400 |
2023/11/16 |
565 |
566 |
555 |
555 |
-0.54% |
13,400 |
2023/11/15 |
559 |
566 |
554 |
558 |
+0.00% |
65,300 |
2023/11/14 |
550 |
561 |
543 |
558 |
-2.11% |
230,800 |
2023/11/13 |
570 |
580 |
570 |
570 |
-0.35% |
44,200 |
2023/11/10 |
575 |
575 |
566 |
572 |
-0.87% |
22,700 |
2023/11/9 |
577 |
579 |
566 |
577 |
+1.05% |
28,800 |
2023/11/8 |
588 |
588 |
568 |
571 |
-2.06% |
44,600 |
2023/11/7 |
581 |
591 |
581 |
583 |
+0.34% |
32,500 |
2023/11/6 |
580 |
584 |
573 |
581 |
+0.87% |
57,800 |
2023/11/2 |
585 |
590 |
576 |
576 |
-0.52% |
42,600 |
2023/11/1 |
589 |
589 |
579 |
579 |
-1.70% |
42,600 |
2023/10/31 |
575 |
590 |
569 |
589 |
+3.15% |
43,600 |
2023/10/30 |
565 |
575 |
565 |
571 |
-0.17% |
21,800 |
2023/10/27 |
571 |
578 |
564 |
572 |
+0.18% |
29,900 |
2023/10/26 |
553 |
578 |
553 |
571 |
+2.70% |
73,700 |
|