日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
590 |
594 |
577 |
577 |
-1.54% |
400,600 |
2024/7/25 |
585 |
590 |
582 |
586 |
-1.84% |
299,500 |
2024/7/24 |
612 |
614 |
596 |
597 |
-2.45% |
297,400 |
2024/7/23 |
597 |
618 |
597 |
612 |
+2.00% |
385,400 |
2024/7/22 |
613 |
616 |
596 |
600 |
-1.64% |
373,500 |
2024/7/19 |
608 |
616 |
604 |
610 |
-0.33% |
205,100 |
2024/7/18 |
617 |
633 |
612 |
612 |
-0.81% |
557,200 |
2024/7/17 |
604 |
618 |
604 |
617 |
+4.75% |
502,600 |
2024/7/16 |
597 |
602 |
587 |
589 |
-1.01% |
275,000 |
2024/7/12 |
573 |
601 |
573 |
595 |
+3.84% |
394,100 |
2024/7/11 |
580 |
580 |
570 |
573 |
-0.69% |
250,000 |
2024/7/10 |
590 |
594 |
573 |
577 |
-2.70% |
450,900 |
2024/7/9 |
579 |
603 |
579 |
593 |
+2.24% |
573,000 |
2024/7/8 |
584 |
584 |
577 |
580 |
-0.51% |
224,600 |
2024/7/5 |
584 |
587 |
576 |
583 |
+0.34% |
268,800 |
2024/7/4 |
578 |
586 |
575 |
581 |
+0.52% |
453,800 |
2024/7/3 |
586 |
587 |
577 |
578 |
-2.36% |
454,000 |
2024/7/2 |
596 |
596 |
585 |
592 |
-0.67% |
356,100 |
2024/7/1 |
600 |
602 |
595 |
596 |
-0.33% |
204,600 |
2024/6/28 |
607 |
610 |
596 |
598 |
-0.66% |
319,100 |
2024/6/27 |
603 |
610 |
600 |
602 |
-0.17% |
208,800 |
2024/6/26 |
599 |
604 |
593 |
603 |
+0.67% |
241,500 |
2024/6/25 |
594 |
602 |
593 |
599 |
+0.50% |
280,600 |
2024/6/24 |
602 |
604 |
592 |
596 |
-0.33% |
292,200 |
2024/6/21 |
620 |
622 |
597 |
598 |
-4.17% |
657,500 |
2024/6/20 |
608 |
628 |
608 |
624 |
+2.63% |
332,000 |
2024/6/19 |
613 |
617 |
606 |
608 |
+0.00% |
183,400 |
2024/6/18 |
620 |
621 |
608 |
608 |
-1.46% |
240,500 |
2024/6/17 |
630 |
631 |
617 |
617 |
-3.14% |
233,600 |
2024/6/14 |
612 |
640 |
612 |
637 |
+2.41% |
306,800 |
2024/6/13 |
633 |
638 |
622 |
622 |
-1.89% |
274,000 |
2024/6/12 |
637 |
647 |
634 |
634 |
-1.25% |
278,300 |
2024/6/11 |
642 |
645 |
635 |
642 |
+0.00% |
214,600 |
2024/6/10 |
638 |
649 |
636 |
642 |
+0.94% |
595,700 |
2024/6/7 |
612 |
642 |
611 |
636 |
+3.08% |
555,000 |
2024/6/6 |
625 |
631 |
614 |
617 |
-0.32% |
351,500 |
2024/6/5 |
624 |
631 |
618 |
619 |
-0.80% |
267,800 |
2024/6/4 |
620 |
630 |
617 |
624 |
+0.00% |
451,500 |
2024/6/3 |
633 |
638 |
618 |
624 |
-0.64% |
309,400 |
2024/5/31 |
611 |
633 |
610 |
628 |
+3.46% |
581,900 |
2024/5/30 |
591 |
611 |
588 |
607 |
+1.00% |
363,000 |
2024/5/29 |
612 |
617 |
601 |
601 |
-1.80% |
287,600 |
2024/5/28 |
612 |
625 |
610 |
612 |
+0.99% |
292,200 |
2024/5/27 |
602 |
607 |
594 |
606 |
+0.50% |
326,600 |
2024/5/24 |
607 |
608 |
595 |
603 |
-3.83% |
459,400 |
2024/5/23 |
619 |
635 |
618 |
627 |
+2.12% |
352,500 |
2024/5/22 |
609 |
619 |
605 |
614 |
+0.82% |
380,400 |
2024/5/21 |
645 |
646 |
608 |
609 |
-6.45% |
897,600 |
2024/5/20 |
656 |
666 |
648 |
651 |
-0.61% |
490,400 |
2024/5/17 |
658 |
665 |
652 |
655 |
-1.21% |
324,500 |
2024/5/16 |
664 |
677 |
659 |
663 |
+0.15% |
348,400 |
2024/5/15 |
663 |
673 |
650 |
662 |
+0.76% |
597,100 |
2024/5/14 |
660 |
673 |
650 |
657 |
-1.05% |
784,400 |
2024/5/13 |
653 |
674 |
650 |
664 |
+1.84% |
1,353,300 |
2024/5/10 |
605 |
652 |
595 |
652 |
+18.12% |
3,425,900 |
2024/5/9 |
557 |
567 |
549 |
552 |
-0.18% |
913,300 |
2024/5/8 |
540 |
559 |
538 |
553 |
+2.41% |
717,900 |
2024/5/7 |
523 |
546 |
521 |
540 |
+4.25% |
708,100 |
2024/5/2 |
521 |
526 |
514 |
518 |
-0.58% |
288,300 |
2024/5/1 |
530 |
530 |
520 |
521 |
-1.88% |
324,700 |
2024/4/30 |
528 |
532 |
520 |
531 |
+1.53% |
336,600 |
2024/4/26 |
525 |
526 |
517 |
523 |
-0.76% |
262,100 |
2024/4/25 |
538 |
538 |
527 |
527 |
-2.23% |
217,400 |
2024/4/24 |
532 |
540 |
530 |
539 |
+1.70% |
218,500 |
2024/4/23 |
538 |
542 |
528 |
530 |
+0.38% |
231,400 |
2024/4/22 |
530 |
533 |
523 |
528 |
+0.38% |
279,500 |
2024/4/19 |
545 |
545 |
523 |
526 |
-4.19% |
461,400 |
2024/4/18 |
536 |
553 |
536 |
549 |
+1.48% |
309,000 |
2024/4/17 |
550 |
556 |
539 |
541 |
-1.10% |
340,100 |
2024/4/16 |
550 |
554 |
546 |
547 |
-1.44% |
311,700 |
2024/4/15 |
557 |
563 |
554 |
555 |
-1.94% |
197,100 |
2024/4/12 |
571 |
573 |
563 |
566 |
-0.53% |
271,800 |
2024/4/11 |
566 |
572 |
558 |
569 |
-0.35% |
316,800 |
2024/4/10 |
574 |
579 |
569 |
571 |
-0.52% |
314,400 |
2024/4/9 |
581 |
581 |
572 |
574 |
-1.20% |
228,500 |
2024/4/8 |
588 |
590 |
573 |
581 |
-0.51% |
308,500 |
2024/4/5 |
573 |
592 |
566 |
584 |
+0.17% |
316,200 |
2024/4/4 |
592 |
593 |
582 |
583 |
+0.17% |
287,200 |
2024/4/3 |
586 |
592 |
580 |
582 |
-1.69% |
479,600 |
2024/4/2 |
623 |
623 |
592 |
592 |
-4.98% |
481,800 |
2024/4/1 |
624 |
632 |
617 |
623 |
+0.16% |
548,600 |
2024/3/29 |
603 |
622 |
597 |
622 |
+3.67% |
323,200 |
2024/3/28 |
617 |
622 |
599 |
600 |
-3.69% |
343,500 |
2024/3/27 |
630 |
633 |
614 |
623 |
-0.95% |
473,200 |
2024/3/26 |
634 |
636 |
620 |
629 |
+2.28% |
573,400 |
2024/3/25 |
616 |
632 |
615 |
615 |
+0.49% |
483,000 |
2024/3/22 |
626 |
629 |
609 |
612 |
-1.29% |
337,500 |
2024/3/21 |
616 |
627 |
613 |
620 |
+0.81% |
438,700 |
2024/3/19 |
603 |
619 |
596 |
615 |
+2.67% |
765,200 |
2024/3/18 |
600 |
606 |
593 |
599 |
-0.83% |
367,100 |
2024/3/15 |
592 |
610 |
589 |
604 |
+2.03% |
869,500 |
2024/3/14 |
601 |
601 |
585 |
592 |
-1.50% |
437,200 |
2024/3/13 |
608 |
610 |
595 |
601 |
-0.66% |
334,200 |
2024/3/12 |
581 |
609 |
579 |
605 |
+3.07% |
595,800 |
2024/3/11 |
591 |
595 |
578 |
587 |
-3.29% |
567,700 |
2024/3/8 |
595 |
613 |
588 |
607 |
+0.33% |
974,100 |
2024/3/7 |
621 |
632 |
599 |
605 |
-1.47% |
1,230,600 |
2024/3/6 |
578 |
623 |
577 |
614 |
+6.78% |
1,509,900 |
2024/3/5 |
568 |
592 |
566 |
575 |
+0.88% |
1,060,800 |
2024/3/4 |
562 |
577 |
560 |
570 |
+3.45% |
678,800 |
2024/3/1 |
559 |
567 |
550 |
551 |
-1.61% |
515,000 |
2024/2/29 |
560 |
568 |
549 |
560 |
-0.36% |
948,500 |
2024/2/28 |
568 |
571 |
557 |
562 |
+0.54% |
943,900 |
2024/2/27 |
527 |
563 |
524 |
559 |
+10.26% |
2,000,900 |
2024/2/26 |
518 |
519 |
499 |
507 |
-2.31% |
830,600 |
2024/2/22 |
524 |
529 |
516 |
519 |
+0.58% |
390,600 |
2024/2/21 |
525 |
531 |
516 |
516 |
-2.46% |
380,800 |
2024/2/20 |
513 |
535 |
512 |
529 |
+4.34% |
1,127,600 |
2024/2/19 |
491 |
509 |
489 |
507 |
+2.84% |
554,000 |
2024/2/16 |
485 |
496 |
480 |
493 |
+2.92% |
583,500 |
2024/2/15 |
486 |
489 |
478 |
479 |
-1.24% |
620,000 |
2024/2/14 |
497 |
498 |
483 |
485 |
-4.34% |
946,100 |
2024/2/13 |
534 |
534 |
504 |
507 |
-3.61% |
1,006,400 |
2024/2/9 |
519 |
552 |
514 |
526 |
+0.77% |
1,714,500 |
2024/2/8 |
519 |
528 |
513 |
522 |
+0.38% |
854,100 |
2024/2/7 |
527 |
530 |
515 |
520 |
-1.70% |
602,900 |
2024/2/6 |
532 |
536 |
524 |
529 |
-0.56% |
518,500 |
2024/2/5 |
533 |
538 |
529 |
532 |
+1.14% |
448,900 |
2024/2/2 |
524 |
531 |
523 |
526 |
+0.19% |
257,700 |
2024/2/1 |
524 |
530 |
520 |
525 |
-1.32% |
381,000 |
2024/1/31 |
528 |
535 |
524 |
532 |
+1.53% |
486,300 |
2024/1/30 |
531 |
531 |
522 |
524 |
-1.32% |
278,000 |
2024/1/29 |
528 |
532 |
526 |
531 |
+0.38% |
201,900 |
|