日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
560 |
565 |
552 |
553 |
-0.54% |
39,600 |
2024/7/25 |
560 |
565 |
552 |
556 |
-0.89% |
56,000 |
2024/7/24 |
576 |
586 |
560 |
561 |
-3.28% |
73,800 |
2024/7/23 |
577 |
587 |
576 |
580 |
+1.58% |
36,800 |
2024/7/22 |
583 |
587 |
570 |
571 |
-3.22% |
55,000 |
2024/7/19 |
599 |
599 |
586 |
590 |
+0.00% |
47,700 |
2024/7/18 |
595 |
605 |
590 |
590 |
-1.34% |
75,000 |
2024/7/17 |
580 |
598 |
580 |
598 |
+3.28% |
110,100 |
2024/7/16 |
579 |
587 |
578 |
579 |
+0.00% |
85,800 |
2024/7/12 |
554 |
579 |
554 |
579 |
+4.14% |
133,900 |
2024/7/11 |
553 |
563 |
546 |
556 |
+1.65% |
56,500 |
2024/7/10 |
543 |
551 |
541 |
547 |
+0.00% |
64,300 |
2024/7/9 |
540 |
549 |
538 |
547 |
+2.24% |
60,100 |
2024/7/8 |
543 |
545 |
535 |
535 |
-2.01% |
68,000 |
2024/7/5 |
552 |
556 |
544 |
546 |
-1.09% |
46,000 |
2024/7/4 |
560 |
560 |
550 |
552 |
-1.43% |
35,700 |
2024/7/3 |
563 |
570 |
555 |
560 |
-1.23% |
81,600 |
2024/7/2 |
564 |
567 |
560 |
567 |
+0.53% |
50,500 |
2024/7/1 |
571 |
571 |
561 |
564 |
-0.88% |
58,600 |
2024/6/28 |
571 |
573 |
566 |
569 |
-0.35% |
43,300 |
2024/6/27 |
567 |
580 |
563 |
571 |
+0.35% |
128,000 |
2024/6/26 |
568 |
569 |
561 |
569 |
+0.53% |
70,700 |
2024/6/25 |
559 |
566 |
558 |
566 |
+1.43% |
106,400 |
2024/6/24 |
555 |
558 |
542 |
558 |
-0.71% |
152,200 |
2024/6/21 |
572 |
588 |
554 |
562 |
+2.55% |
525,200 |
2024/6/20 |
555 |
559 |
541 |
548 |
-1.26% |
88,500 |
2024/6/19 |
546 |
560 |
540 |
555 |
+2.59% |
120,200 |
2024/6/18 |
534 |
543 |
532 |
541 |
+1.69% |
45,600 |
2024/6/17 |
525 |
534 |
520 |
532 |
+0.19% |
60,800 |
2024/6/14 |
518 |
532 |
518 |
531 |
+1.92% |
78,800 |
2024/6/13 |
538 |
539 |
521 |
521 |
-3.34% |
78,000 |
2024/6/12 |
539 |
553 |
539 |
539 |
+0.37% |
53,000 |
2024/6/11 |
539 |
544 |
534 |
537 |
-0.92% |
43,200 |
2024/6/10 |
536 |
544 |
534 |
542 |
+0.56% |
23,300 |
2024/6/7 |
529 |
539 |
529 |
539 |
+0.75% |
52,300 |
2024/6/6 |
553 |
553 |
532 |
535 |
-2.19% |
67,100 |
2024/6/5 |
548 |
555 |
546 |
547 |
-0.55% |
35,700 |
2024/6/4 |
540 |
553 |
540 |
550 |
+0.92% |
42,400 |
2024/6/3 |
550 |
553 |
542 |
545 |
-0.73% |
55,900 |
2024/5/31 |
546 |
555 |
545 |
549 |
+1.48% |
85,300 |
2024/5/30 |
531 |
543 |
527 |
541 |
+1.12% |
61,100 |
2024/5/29 |
547 |
547 |
533 |
535 |
-2.90% |
72,600 |
2024/5/28 |
540 |
560 |
540 |
551 |
+1.66% |
68,900 |
2024/5/27 |
544 |
544 |
535 |
542 |
+0.18% |
36,300 |
2024/5/24 |
534 |
546 |
531 |
541 |
+0.37% |
55,000 |
2024/5/23 |
545 |
546 |
537 |
539 |
-1.10% |
66,900 |
2024/5/22 |
560 |
561 |
545 |
545 |
-3.54% |
95,400 |
2024/5/21 |
578 |
578 |
561 |
565 |
-1.74% |
48,700 |
2024/5/20 |
558 |
583 |
558 |
575 |
+3.23% |
69,000 |
2024/5/17 |
551 |
564 |
549 |
557 |
+0.72% |
85,500 |
2024/5/16 |
580 |
585 |
551 |
553 |
-4.16% |
144,100 |
2024/5/15 |
598 |
601 |
575 |
577 |
-3.51% |
107,100 |
2024/5/14 |
595 |
603 |
593 |
598 |
+0.50% |
99,200 |
2024/5/13 |
593 |
596 |
590 |
595 |
-0.50% |
54,100 |
2024/5/10 |
610 |
610 |
597 |
598 |
-2.61% |
55,500 |
2024/5/9 |
608 |
617 |
604 |
614 |
+0.99% |
39,300 |
2024/5/8 |
607 |
618 |
606 |
608 |
-0.65% |
57,000 |
2024/5/7 |
592 |
612 |
587 |
612 |
+5.15% |
98,000 |
2024/5/2 |
585 |
590 |
582 |
582 |
-0.85% |
63,000 |
2024/5/1 |
588 |
590 |
583 |
587 |
-0.84% |
42,000 |
2024/4/30 |
588 |
594 |
584 |
592 |
+1.37% |
67,000 |
2024/4/26 |
583 |
584 |
575 |
584 |
+0.34% |
85,800 |
2024/4/25 |
586 |
587 |
578 |
582 |
-1.19% |
125,800 |
2024/4/24 |
598 |
598 |
589 |
589 |
-0.34% |
122,400 |
2024/4/23 |
595 |
600 |
588 |
591 |
+0.51% |
65,300 |
2024/4/22 |
599 |
599 |
585 |
588 |
-1.34% |
75,900 |
2024/4/19 |
603 |
603 |
586 |
596 |
-2.61% |
153,000 |
2024/4/18 |
598 |
617 |
598 |
612 |
+2.00% |
56,800 |
2024/4/17 |
600 |
605 |
592 |
600 |
+0.17% |
106,100 |
2024/4/16 |
608 |
609 |
598 |
599 |
-1.96% |
106,600 |
2024/4/15 |
615 |
619 |
610 |
611 |
-1.13% |
85,800 |
2024/4/12 |
617 |
626 |
617 |
618 |
-0.64% |
43,500 |
2024/4/11 |
629 |
630 |
617 |
622 |
-2.66% |
88,300 |
2024/4/10 |
642 |
649 |
634 |
639 |
-0.47% |
57,100 |
2024/4/9 |
640 |
643 |
632 |
642 |
+0.94% |
74,600 |
2024/4/8 |
637 |
641 |
630 |
636 |
-0.31% |
47,300 |
2024/4/5 |
637 |
644 |
624 |
638 |
+0.79% |
80,200 |
2024/4/4 |
640 |
640 |
627 |
633 |
-0.78% |
102,500 |
2024/4/3 |
638 |
648 |
632 |
638 |
-1.85% |
133,600 |
2024/4/2 |
671 |
671 |
646 |
650 |
-3.42% |
135,300 |
2024/4/1 |
687 |
689 |
673 |
673 |
-2.04% |
69,700 |
2024/3/29 |
685 |
689 |
677 |
687 |
+0.15% |
68,800 |
2024/3/28 |
691 |
700 |
686 |
686 |
-0.29% |
99,600 |
2024/3/27 |
682 |
729 |
677 |
688 |
+1.78% |
513,500 |
2024/3/26 |
685 |
685 |
672 |
676 |
-1.74% |
85,000 |
2024/3/25 |
699 |
703 |
688 |
688 |
-1.99% |
84,800 |
2024/3/22 |
699 |
703 |
687 |
702 |
+2.18% |
178,100 |
2024/3/21 |
683 |
696 |
680 |
687 |
+2.08% |
126,800 |
2024/3/19 |
671 |
680 |
658 |
673 |
+0.90% |
102,700 |
2024/3/18 |
652 |
667 |
645 |
667 |
+2.30% |
104,200 |
2024/3/15 |
668 |
668 |
652 |
652 |
-3.83% |
118,300 |
2024/3/14 |
672 |
700 |
672 |
678 |
+1.65% |
154,000 |
2024/3/13 |
681 |
687 |
665 |
667 |
-1.48% |
82,600 |
2024/3/12 |
654 |
678 |
652 |
677 |
+2.89% |
121,300 |
2024/3/11 |
680 |
692 |
654 |
658 |
-5.60% |
230,000 |
2024/3/8 |
678 |
711 |
678 |
697 |
+2.80% |
224,500 |
2024/3/7 |
691 |
693 |
669 |
678 |
-3.14% |
189,000 |
2024/3/6 |
664 |
713 |
657 |
700 |
+5.42% |
351,100 |
2024/3/5 |
641 |
664 |
633 |
664 |
+4.08% |
134,600 |
2024/3/4 |
645 |
650 |
635 |
638 |
-1.54% |
160,000 |
2024/3/1 |
657 |
663 |
646 |
648 |
-0.92% |
143,200 |
2024/2/29 |
664 |
665 |
653 |
654 |
-1.95% |
77,300 |
2024/2/28 |
687 |
690 |
665 |
667 |
-3.47% |
187,500 |
2024/2/27 |
686 |
692 |
680 |
691 |
-0.14% |
104,000 |
2024/2/26 |
658 |
692 |
652 |
692 |
+6.46% |
230,500 |
2024/2/22 |
646 |
653 |
638 |
650 |
+1.25% |
101,200 |
2024/2/21 |
659 |
659 |
642 |
642 |
-1.98% |
88,000 |
2024/2/20 |
666 |
670 |
645 |
655 |
-0.15% |
155,000 |
2024/2/19 |
615 |
659 |
615 |
656 |
+6.67% |
226,900 |
2024/2/16 |
599 |
618 |
594 |
615 |
+1.99% |
144,700 |
2024/2/15 |
625 |
626 |
600 |
603 |
-3.52% |
176,400 |
2024/2/14 |
634 |
639 |
625 |
625 |
-3.25% |
102,000 |
2024/2/13 |
654 |
670 |
637 |
646 |
+2.22% |
286,800 |
2024/2/9 |
640 |
645 |
630 |
632 |
-2.47% |
130,300 |
2024/2/8 |
623 |
652 |
622 |
648 |
+3.02% |
226,300 |
2024/2/7 |
654 |
654 |
628 |
629 |
-4.55% |
476,300 |
2024/2/6 |
683 |
686 |
641 |
659 |
+12.46% |
1,571,900 |
2024/2/5 |
587 |
594 |
582 |
586 |
-0.17% |
49,600 |
2024/2/2 |
583 |
597 |
583 |
587 |
+0.69% |
71,100 |
2024/2/1 |
594 |
596 |
577 |
583 |
-1.85% |
88,400 |
2024/1/31 |
589 |
594 |
578 |
594 |
+0.68% |
78,300 |
2024/1/30 |
594 |
601 |
590 |
590 |
-0.67% |
53,500 |
2024/1/29 |
601 |
601 |
593 |
594 |
-1.33% |
54,800 |
|