日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
643 |
659 |
633 |
633 |
-0.63% |
563,400 |
2024/7/25 |
650 |
650 |
633 |
637 |
-2.75% |
396,800 |
2024/7/24 |
661 |
665 |
655 |
655 |
-1.50% |
318,300 |
2024/7/23 |
665 |
673 |
660 |
665 |
-0.15% |
160,500 |
2024/7/22 |
675 |
676 |
662 |
666 |
-1.33% |
336,100 |
2024/7/19 |
673 |
683 |
669 |
675 |
-0.44% |
276,600 |
2024/7/18 |
677 |
688 |
674 |
678 |
-0.73% |
306,700 |
2024/7/17 |
690 |
693 |
678 |
683 |
-0.73% |
180,600 |
2024/7/16 |
698 |
698 |
686 |
688 |
-0.43% |
310,600 |
2024/7/12 |
677 |
696 |
677 |
691 |
+1.02% |
335,700 |
2024/7/11 |
687 |
690 |
679 |
684 |
+1.03% |
258,100 |
2024/7/10 |
676 |
685 |
674 |
677 |
+0.00% |
213,300 |
2024/7/9 |
668 |
681 |
664 |
677 |
+1.20% |
330,800 |
2024/7/8 |
683 |
683 |
668 |
669 |
-1.62% |
235,800 |
2024/7/5 |
679 |
686 |
675 |
680 |
-0.44% |
377,600 |
2024/7/4 |
691 |
691 |
681 |
683 |
-1.73% |
345,900 |
2024/7/3 |
701 |
707 |
694 |
695 |
+0.00% |
328,000 |
2024/7/2 |
683 |
720 |
682 |
695 |
+1.76% |
790,400 |
2024/7/1 |
679 |
699 |
678 |
683 |
+1.49% |
365,900 |
2024/6/28 |
685 |
686 |
673 |
673 |
-1.61% |
230,600 |
2024/6/27 |
680 |
687 |
676 |
684 |
+0.29% |
266,000 |
2024/6/26 |
680 |
691 |
674 |
682 |
+1.04% |
468,900 |
2024/6/25 |
672 |
682 |
670 |
675 |
+1.50% |
353,900 |
2024/6/24 |
661 |
671 |
655 |
665 |
+3.10% |
510,800 |
2024/6/21 |
647 |
661 |
645 |
645 |
-0.31% |
330,500 |
2024/6/20 |
640 |
650 |
637 |
647 |
+0.62% |
316,100 |
2024/6/19 |
650 |
656 |
641 |
643 |
-0.46% |
205,600 |
2024/6/18 |
640 |
653 |
635 |
646 |
+0.94% |
416,800 |
2024/6/17 |
636 |
640 |
623 |
640 |
-0.16% |
460,300 |
2024/6/14 |
620 |
645 |
619 |
641 |
+3.39% |
642,000 |
2024/6/13 |
642 |
642 |
619 |
620 |
-3.43% |
480,400 |
2024/6/12 |
641 |
651 |
635 |
642 |
+0.16% |
388,900 |
2024/6/11 |
647 |
654 |
636 |
641 |
-0.62% |
456,600 |
2024/6/10 |
659 |
660 |
642 |
645 |
-2.27% |
521,600 |
2024/6/7 |
657 |
667 |
651 |
660 |
+0.30% |
694,000 |
2024/6/6 |
649 |
658 |
644 |
658 |
+2.81% |
791,000 |
2024/6/5 |
630 |
649 |
627 |
640 |
+0.95% |
778,200 |
2024/6/4 |
622 |
639 |
614 |
634 |
+2.92% |
993,000 |
2024/6/3 |
625 |
626 |
614 |
616 |
+0.16% |
602,400 |
2024/5/31 |
609 |
621 |
607 |
615 |
+0.82% |
3,534,300 |
2024/5/30 |
586 |
613 |
583 |
610 |
+2.52% |
1,101,400 |
2024/5/29 |
590 |
607 |
588 |
595 |
+0.00% |
803,000 |
2024/5/28 |
589 |
609 |
587 |
595 |
+0.68% |
831,700 |
2024/5/27 |
608 |
609 |
588 |
591 |
+0.51% |
2,525,500 |
2024/5/24 |
593 |
598 |
577 |
588 |
-1.51% |
781,200 |
2024/5/23 |
578 |
597 |
575 |
597 |
+4.55% |
946,100 |
2024/5/22 |
568 |
574 |
563 |
571 |
+1.24% |
549,300 |
2024/5/21 |
580 |
581 |
564 |
564 |
-2.25% |
380,600 |
2024/5/20 |
574 |
578 |
566 |
577 |
-0.52% |
475,200 |
2024/5/17 |
584 |
584 |
566 |
580 |
-1.53% |
570,500 |
2024/5/16 |
595 |
608 |
582 |
589 |
+0.68% |
477,300 |
2024/5/15 |
610 |
614 |
583 |
585 |
+0.00% |
1,021,500 |
2024/5/14 |
575 |
586 |
570 |
585 |
+3.17% |
442,900 |
2024/5/13 |
572 |
577 |
555 |
567 |
-4.22% |
894,700 |
2024/5/10 |
580 |
602 |
580 |
592 |
-3.90% |
1,160,100 |
2024/5/9 |
601 |
627 |
599 |
616 |
+3.70% |
593,400 |
2024/5/8 |
584 |
603 |
580 |
594 |
+1.19% |
442,600 |
2024/5/7 |
580 |
590 |
580 |
587 |
+1.91% |
390,300 |
2024/5/2 |
578 |
580 |
569 |
576 |
+0.00% |
196,200 |
2024/5/1 |
588 |
588 |
572 |
576 |
-3.19% |
173,000 |
2024/4/30 |
585 |
597 |
581 |
595 |
+2.23% |
385,700 |
2024/4/26 |
575 |
584 |
564 |
582 |
+1.22% |
318,900 |
2024/4/25 |
578 |
587 |
568 |
575 |
+0.35% |
289,400 |
2024/4/24 |
569 |
577 |
567 |
573 |
+1.60% |
246,400 |
2024/4/23 |
567 |
572 |
562 |
564 |
+0.18% |
151,600 |
2024/4/22 |
557 |
565 |
553 |
563 |
+2.93% |
298,200 |
2024/4/19 |
555 |
557 |
545 |
547 |
-1.44% |
358,800 |
2024/4/18 |
555 |
563 |
553 |
555 |
-0.72% |
233,300 |
2024/4/17 |
573 |
574 |
554 |
559 |
-1.93% |
363,000 |
2024/4/16 |
570 |
576 |
566 |
570 |
-1.04% |
325,500 |
2024/4/15 |
572 |
580 |
565 |
576 |
+0.00% |
250,800 |
2024/4/12 |
582 |
590 |
573 |
576 |
-0.69% |
259,100 |
2024/4/11 |
574 |
584 |
574 |
580 |
+0.87% |
204,700 |
2024/4/10 |
577 |
580 |
573 |
575 |
-0.35% |
204,300 |
2024/4/9 |
586 |
587 |
570 |
577 |
-1.37% |
323,100 |
2024/4/8 |
571 |
587 |
571 |
585 |
+3.54% |
274,600 |
2024/4/5 |
560 |
573 |
558 |
565 |
+0.53% |
373,800 |
2024/4/4 |
571 |
574 |
562 |
562 |
-1.75% |
294,500 |
2024/4/3 |
570 |
578 |
565 |
572 |
-0.17% |
217,500 |
2024/4/2 |
573 |
579 |
571 |
573 |
-0.17% |
230,000 |
2024/4/1 |
579 |
582 |
570 |
574 |
-0.69% |
237,400 |
2024/3/29 |
570 |
580 |
568 |
578 |
+1.05% |
297,900 |
2024/3/28 |
577 |
586 |
571 |
572 |
-1.21% |
221,700 |
2024/3/27 |
568 |
589 |
561 |
579 |
+3.02% |
512,200 |
2024/3/26 |
572 |
574 |
562 |
562 |
-2.60% |
315,000 |
2024/3/25 |
585 |
588 |
574 |
577 |
-1.20% |
307,000 |
2024/3/22 |
592 |
592 |
582 |
584 |
-0.51% |
230,200 |
2024/3/21 |
587 |
596 |
585 |
587 |
+0.69% |
230,900 |
2024/3/19 |
575 |
588 |
575 |
583 |
+1.39% |
214,700 |
2024/3/18 |
574 |
578 |
572 |
575 |
+0.70% |
123,500 |
2024/3/15 |
557 |
576 |
557 |
571 |
+2.51% |
419,300 |
2024/3/14 |
558 |
560 |
554 |
557 |
+0.00% |
210,800 |
2024/3/13 |
571 |
574 |
554 |
557 |
-2.28% |
220,100 |
2024/3/12 |
563 |
570 |
556 |
570 |
+0.35% |
350,100 |
2024/3/11 |
558 |
571 |
558 |
568 |
+1.07% |
388,600 |
2024/3/8 |
566 |
571 |
560 |
562 |
-2.26% |
585,700 |
2024/3/7 |
584 |
592 |
575 |
575 |
-1.37% |
263,000 |
2024/3/6 |
566 |
585 |
563 |
583 |
+2.10% |
421,900 |
2024/3/5 |
566 |
577 |
558 |
571 |
+0.18% |
324,800 |
2024/3/4 |
582 |
582 |
561 |
570 |
-3.72% |
523,100 |
2024/3/1 |
585 |
604 |
582 |
592 |
+1.37% |
416,000 |
2024/2/29 |
575 |
588 |
570 |
584 |
+0.86% |
320,100 |
2024/2/28 |
585 |
591 |
579 |
579 |
-1.03% |
216,300 |
2024/2/27 |
578 |
590 |
578 |
585 |
+1.21% |
321,000 |
2024/2/26 |
588 |
589 |
575 |
578 |
-1.70% |
311,100 |
2024/2/22 |
595 |
595 |
582 |
588 |
+0.34% |
258,100 |
2024/2/21 |
594 |
597 |
581 |
586 |
-2.01% |
231,500 |
2024/2/20 |
594 |
605 |
590 |
598 |
+1.36% |
252,300 |
2024/2/19 |
580 |
593 |
578 |
590 |
+0.85% |
238,300 |
2024/2/16 |
584 |
594 |
579 |
585 |
+3.72% |
455,400 |
2024/2/15 |
578 |
580 |
563 |
564 |
-0.88% |
290,000 |
2024/2/14 |
581 |
582 |
566 |
569 |
-3.72% |
402,100 |
2024/2/13 |
585 |
607 |
584 |
591 |
+2.60% |
461,700 |
2024/2/9 |
580 |
588 |
571 |
576 |
-0.69% |
532,700 |
2024/2/8 |
563 |
586 |
548 |
580 |
-0.51% |
1,509,400 |
2024/2/7 |
585 |
587 |
573 |
583 |
-2.02% |
435,900 |
2024/2/6 |
587 |
598 |
581 |
595 |
+1.54% |
258,000 |
2024/2/5 |
580 |
586 |
575 |
586 |
+1.91% |
185,300 |
2024/2/2 |
579 |
579 |
570 |
575 |
-0.69% |
290,000 |
2024/2/1 |
584 |
584 |
575 |
579 |
-1.70% |
173,600 |
2024/1/31 |
583 |
589 |
573 |
589 |
+1.03% |
221,000 |
2024/1/30 |
591 |
593 |
583 |
583 |
-0.34% |
135,500 |
2024/1/29 |
586 |
587 |
579 |
585 |
+0.52% |
124,700 |
|