日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
561 |
579 |
561 |
576 |
+1.59% |
17,200 |
2024/7/25 |
566 |
570 |
542 |
567 |
-0.87% |
42,700 |
2024/7/24 |
567 |
581 |
566 |
572 |
+0.00% |
32,100 |
2024/7/23 |
552 |
578 |
552 |
572 |
+3.81% |
26,600 |
2024/7/22 |
556 |
558 |
546 |
551 |
-0.72% |
14,800 |
2024/7/19 |
558 |
558 |
545 |
555 |
+0.73% |
15,000 |
2024/7/18 |
533 |
554 |
533 |
551 |
+1.47% |
30,100 |
2024/7/17 |
532 |
555 |
532 |
543 |
+3.23% |
48,100 |
2024/7/16 |
555 |
561 |
520 |
526 |
-4.19% |
82,000 |
2024/7/12 |
520 |
551 |
520 |
549 |
+2.23% |
68,100 |
2024/7/11 |
483 |
559 |
483 |
537 |
+11.18% |
305,500 |
2024/7/10 |
498 |
501 |
483 |
483 |
-3.78% |
23,900 |
2024/7/9 |
505 |
508 |
496 |
502 |
+2.66% |
29,900 |
2024/7/8 |
507 |
510 |
488 |
489 |
-3.93% |
51,600 |
2024/7/5 |
516 |
530 |
507 |
509 |
-2.12% |
59,700 |
2024/7/4 |
484 |
520 |
482 |
520 |
+10.64% |
194,700 |
2024/7/3 |
480 |
480 |
470 |
470 |
-2.69% |
8,200 |
2024/7/2 |
469 |
486 |
460 |
483 |
+3.65% |
31,100 |
2024/7/1 |
461 |
467 |
461 |
466 |
+1.30% |
7,900 |
2024/6/28 |
462 |
463 |
459 |
460 |
-0.65% |
6,400 |
2024/6/27 |
466 |
469 |
463 |
463 |
-0.22% |
5,000 |
2024/6/26 |
467 |
468 |
460 |
464 |
-0.64% |
9,400 |
2024/6/25 |
470 |
475 |
467 |
467 |
-0.64% |
8,800 |
2024/6/24 |
466 |
470 |
464 |
470 |
+1.29% |
9,800 |
2024/6/21 |
465 |
465 |
461 |
464 |
-0.22% |
2,100 |
2024/6/20 |
466 |
480 |
465 |
465 |
-0.21% |
7,900 |
2024/6/19 |
479 |
479 |
460 |
466 |
-2.92% |
20,300 |
2024/6/18 |
456 |
480 |
456 |
480 |
+5.03% |
23,700 |
2024/6/17 |
458 |
461 |
456 |
457 |
+0.22% |
5,800 |
2024/6/14 |
454 |
474 |
450 |
456 |
-0.44% |
27,100 |
2024/6/13 |
465 |
466 |
458 |
458 |
-1.72% |
5,000 |
2024/6/12 |
470 |
470 |
466 |
466 |
-0.64% |
2,300 |
2024/6/11 |
463 |
475 |
459 |
469 |
+1.74% |
17,400 |
2024/6/10 |
463 |
464 |
457 |
461 |
+0.00% |
2,100 |
2024/6/7 |
455 |
463 |
455 |
461 |
+1.10% |
1,600 |
2024/6/6 |
464 |
464 |
449 |
456 |
-0.87% |
6,700 |
2024/6/5 |
465 |
465 |
460 |
460 |
-1.50% |
2,700 |
2024/6/4 |
483 |
483 |
465 |
467 |
-2.51% |
9,800 |
2024/6/3 |
475 |
479 |
466 |
479 |
+2.35% |
15,800 |
2024/5/31 |
464 |
468 |
457 |
468 |
+1.52% |
9,500 |
2024/5/30 |
449 |
470 |
442 |
461 |
+2.44% |
24,800 |
2024/5/29 |
465 |
465 |
450 |
450 |
-3.02% |
11,800 |
2024/5/28 |
478 |
478 |
463 |
464 |
-2.93% |
20,700 |
2024/5/27 |
475 |
488 |
471 |
478 |
+0.63% |
23,600 |
2024/5/24 |
480 |
480 |
473 |
475 |
+0.00% |
17,600 |
2024/5/23 |
470 |
481 |
469 |
475 |
+4.17% |
31,400 |
2024/5/22 |
468 |
474 |
456 |
456 |
-2.56% |
13,400 |
2024/5/21 |
477 |
479 |
468 |
468 |
-2.50% |
13,300 |
2024/5/20 |
459 |
480 |
459 |
480 |
+4.80% |
34,700 |
2024/5/17 |
462 |
463 |
455 |
458 |
-0.43% |
12,500 |
2024/5/16 |
463 |
464 |
448 |
460 |
-0.43% |
29,100 |
2024/5/15 |
449 |
462 |
449 |
462 |
+0.00% |
48,100 |
2024/5/14 |
480 |
480 |
450 |
462 |
+12.41% |
225,400 |
2024/5/13 |
405 |
411 |
403 |
411 |
+1.99% |
6,000 |
2024/5/10 |
405 |
408 |
403 |
403 |
-1.71% |
18,600 |
2024/5/9 |
406 |
411 |
406 |
410 |
-0.73% |
5,300 |
2024/5/8 |
407 |
414 |
407 |
413 |
+1.47% |
8,300 |
2024/5/7 |
409 |
409 |
405 |
407 |
-0.49% |
13,900 |
2024/5/2 |
409 |
411 |
407 |
409 |
+0.00% |
5,500 |
2024/5/1 |
411 |
411 |
405 |
409 |
-0.24% |
6,900 |
2024/4/30 |
407 |
415 |
405 |
410 |
+0.74% |
11,500 |
2024/4/26 |
407 |
412 |
405 |
407 |
-0.49% |
24,800 |
2024/4/25 |
411 |
411 |
407 |
409 |
-0.49% |
9,100 |
2024/4/24 |
409 |
414 |
409 |
411 |
-0.24% |
10,200 |
2024/4/23 |
410 |
415 |
410 |
412 |
+1.48% |
23,900 |
2024/4/22 |
417 |
417 |
406 |
406 |
-2.40% |
36,700 |
2024/4/19 |
426 |
426 |
415 |
416 |
-2.35% |
27,500 |
2024/4/18 |
432 |
432 |
420 |
426 |
-1.39% |
18,300 |
2024/4/17 |
425 |
448 |
423 |
432 |
+1.89% |
32,500 |
2024/4/16 |
426 |
432 |
424 |
424 |
-0.24% |
10,500 |
2024/4/15 |
426 |
433 |
425 |
425 |
-0.93% |
18,000 |
2024/4/12 |
425 |
429 |
424 |
429 |
+0.94% |
5,200 |
2024/4/11 |
425 |
427 |
424 |
425 |
+0.00% |
6,200 |
2024/4/10 |
426 |
427 |
423 |
425 |
-0.23% |
12,300 |
2024/4/9 |
426 |
427 |
425 |
426 |
+0.00% |
9,100 |
2024/4/8 |
430 |
430 |
426 |
426 |
+0.00% |
5,800 |
2024/4/5 |
425 |
429 |
425 |
426 |
-0.23% |
6,900 |
2024/4/4 |
429 |
430 |
425 |
427 |
-0.47% |
9,900 |
2024/4/3 |
426 |
429 |
425 |
429 |
+0.00% |
5,300 |
2024/4/2 |
434 |
437 |
426 |
429 |
+0.00% |
6,600 |
2024/4/1 |
431 |
432 |
426 |
429 |
-0.69% |
8,500 |
2024/3/29 |
429 |
435 |
426 |
432 |
+0.47% |
9,100 |
2024/3/28 |
427 |
437 |
427 |
430 |
-1.15% |
10,600 |
2024/3/27 |
442 |
442 |
435 |
435 |
-1.36% |
21,800 |
2024/3/26 |
442 |
448 |
441 |
441 |
-0.23% |
5,300 |
2024/3/25 |
446 |
448 |
442 |
442 |
-1.56% |
6,800 |
2024/3/22 |
447 |
449 |
441 |
449 |
+0.45% |
8,600 |
2024/3/21 |
441 |
454 |
441 |
447 |
+2.05% |
11,600 |
2024/3/19 |
439 |
441 |
438 |
438 |
+0.46% |
6,000 |
2024/3/18 |
432 |
439 |
431 |
436 |
+1.40% |
16,500 |
2024/3/15 |
427 |
461 |
427 |
430 |
+0.47% |
75,900 |
2024/3/14 |
426 |
430 |
426 |
428 |
+0.47% |
5,200 |
2024/3/13 |
426 |
432 |
424 |
426 |
+0.24% |
9,000 |
2024/3/12 |
424 |
427 |
424 |
425 |
+0.00% |
3,200 |
2024/3/11 |
422 |
425 |
420 |
425 |
+0.00% |
11,700 |
2024/3/8 |
426 |
428 |
423 |
425 |
-0.23% |
17,100 |
2024/3/7 |
430 |
433 |
426 |
426 |
-1.39% |
10,000 |
2024/3/6 |
424 |
432 |
424 |
432 |
+1.41% |
11,000 |
2024/3/5 |
422 |
428 |
421 |
426 |
+0.95% |
8,300 |
2024/3/4 |
425 |
426 |
421 |
422 |
-0.47% |
12,400 |
2024/3/1 |
425 |
426 |
422 |
424 |
-0.24% |
11,000 |
2024/2/29 |
427 |
428 |
425 |
425 |
-0.23% |
7,300 |
2024/2/28 |
424 |
429 |
424 |
426 |
+0.00% |
3,800 |
2024/2/27 |
426 |
429 |
424 |
426 |
+0.00% |
6,600 |
2024/2/26 |
427 |
430 |
425 |
426 |
+0.00% |
9,600 |
2024/2/22 |
429 |
430 |
423 |
426 |
+0.24% |
8,800 |
2024/2/21 |
427 |
429 |
420 |
425 |
-0.70% |
17,200 |
2024/2/20 |
428 |
431 |
427 |
428 |
-0.70% |
3,400 |
2024/2/19 |
432 |
432 |
427 |
431 |
+0.47% |
10,000 |
2024/2/16 |
426 |
429 |
425 |
429 |
+0.94% |
23,400 |
2024/2/15 |
431 |
433 |
425 |
425 |
-1.16% |
19,700 |
2024/2/14 |
450 |
450 |
426 |
430 |
-10.42% |
58,600 |
2024/2/13 |
463 |
480 |
461 |
480 |
+3.67% |
21,800 |
2024/2/9 |
462 |
468 |
462 |
463 |
-1.07% |
8,600 |
2024/2/8 |
465 |
469 |
465 |
468 |
+0.00% |
3,600 |
2024/2/7 |
472 |
475 |
468 |
468 |
-1.68% |
13,000 |
2024/2/6 |
486 |
486 |
476 |
476 |
-1.86% |
7,000 |
2024/2/5 |
485 |
493 |
485 |
485 |
-0.61% |
3,400 |
2024/2/2 |
479 |
492 |
479 |
488 |
+1.88% |
14,100 |
2024/2/1 |
469 |
479 |
462 |
479 |
+1.05% |
18,100 |
2024/1/31 |
488 |
489 |
470 |
474 |
-2.87% |
29,300 |
2024/1/30 |
489 |
500 |
488 |
488 |
-0.20% |
40,800 |
2024/1/29 |
491 |
494 |
486 |
489 |
-0.81% |
14,700 |
|