日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
527 |
534 |
521 |
521 |
-0.57% |
129,200 |
2024/7/25 |
540 |
550 |
524 |
524 |
-4.55% |
259,900 |
2024/7/24 |
554 |
568 |
540 |
549 |
-1.26% |
196,100 |
2024/7/23 |
551 |
568 |
551 |
556 |
+0.18% |
131,000 |
2024/7/22 |
579 |
582 |
550 |
555 |
-2.97% |
306,400 |
2024/7/19 |
574 |
583 |
571 |
572 |
+0.88% |
238,000 |
2024/7/18 |
562 |
576 |
560 |
567 |
-0.87% |
183,200 |
2024/7/17 |
545 |
573 |
543 |
572 |
+4.57% |
406,100 |
2024/7/16 |
549 |
551 |
541 |
547 |
-0.91% |
215,700 |
2024/7/12 |
534 |
562 |
533 |
552 |
+2.79% |
335,700 |
2024/7/11 |
515 |
549 |
501 |
537 |
+5.09% |
630,200 |
2024/7/10 |
527 |
529 |
499 |
511 |
-3.77% |
723,400 |
2024/7/9 |
526 |
539 |
525 |
531 |
+0.38% |
186,300 |
2024/7/8 |
557 |
559 |
522 |
529 |
-5.03% |
481,200 |
2024/7/5 |
562 |
563 |
554 |
557 |
+0.36% |
125,000 |
2024/7/4 |
562 |
567 |
555 |
555 |
-1.60% |
135,800 |
2024/7/3 |
561 |
567 |
556 |
564 |
+0.71% |
110,600 |
2024/7/2 |
559 |
568 |
553 |
560 |
+0.18% |
231,300 |
2024/7/1 |
558 |
568 |
553 |
559 |
-0.53% |
247,400 |
2024/6/28 |
579 |
581 |
560 |
562 |
-2.77% |
307,500 |
2024/6/27 |
586 |
589 |
576 |
578 |
-1.53% |
171,500 |
2024/6/26 |
591 |
594 |
583 |
587 |
-0.68% |
162,800 |
2024/6/25 |
583 |
594 |
579 |
591 |
+2.25% |
253,600 |
2024/6/24 |
565 |
585 |
563 |
578 |
+4.14% |
445,400 |
2024/6/21 |
601 |
604 |
551 |
555 |
-8.72% |
926,500 |
2024/6/20 |
602 |
614 |
601 |
608 |
-0.33% |
300,400 |
2024/6/19 |
628 |
634 |
599 |
610 |
+0.33% |
833,200 |
2024/6/18 |
599 |
619 |
599 |
608 |
+1.33% |
282,400 |
2024/6/17 |
609 |
621 |
599 |
600 |
-1.15% |
477,700 |
2024/6/14 |
588 |
623 |
586 |
607 |
+2.02% |
497,100 |
2024/6/13 |
623 |
626 |
595 |
595 |
-5.25% |
720,000 |
2024/6/12 |
640 |
645 |
618 |
628 |
-6.27% |
1,168,700 |
2024/6/11 |
644 |
673 |
636 |
670 |
+5.51% |
800,800 |
2024/6/10 |
627 |
645 |
626 |
635 |
+1.28% |
282,900 |
2024/6/7 |
612 |
629 |
609 |
627 |
+1.46% |
163,100 |
2024/6/6 |
630 |
631 |
615 |
618 |
-1.59% |
241,000 |
2024/6/5 |
631 |
636 |
623 |
628 |
-0.16% |
262,200 |
2024/6/4 |
625 |
649 |
625 |
629 |
-1.10% |
334,400 |
2024/6/3 |
643 |
647 |
625 |
636 |
-0.93% |
308,600 |
2024/5/31 |
631 |
670 |
625 |
642 |
+0.78% |
1,423,300 |
2024/5/30 |
574 |
647 |
566 |
637 |
+9.08% |
2,367,500 |
2024/5/29 |
650 |
656 |
584 |
584 |
-6.26% |
1,439,900 |
2024/5/28 |
622 |
643 |
618 |
623 |
+0.16% |
571,400 |
2024/5/27 |
603 |
632 |
580 |
622 |
+3.15% |
737,300 |
2024/5/24 |
603 |
640 |
599 |
603 |
-3.05% |
796,100 |
2024/5/23 |
597 |
630 |
579 |
622 |
+5.25% |
850,000 |
2024/5/22 |
580 |
594 |
576 |
591 |
+1.55% |
161,300 |
2024/5/21 |
590 |
600 |
581 |
582 |
-2.68% |
196,500 |
2024/5/20 |
586 |
610 |
586 |
598 |
+0.34% |
317,200 |
2024/5/17 |
567 |
598 |
563 |
596 |
+3.47% |
276,500 |
2024/5/16 |
570 |
576 |
557 |
576 |
+1.23% |
212,000 |
2024/5/15 |
566 |
581 |
566 |
569 |
-1.04% |
144,500 |
2024/5/14 |
572 |
589 |
572 |
575 |
+1.23% |
287,000 |
2024/5/13 |
568 |
571 |
560 |
568 |
+0.00% |
147,400 |
2024/5/10 |
576 |
578 |
567 |
568 |
-2.24% |
185,700 |
2024/5/9 |
584 |
584 |
567 |
581 |
+0.35% |
164,000 |
2024/5/8 |
571 |
585 |
566 |
579 |
+0.70% |
171,500 |
2024/5/7 |
577 |
582 |
570 |
575 |
+0.35% |
147,200 |
2024/5/2 |
605 |
606 |
572 |
573 |
-5.60% |
449,900 |
2024/5/1 |
595 |
611 |
588 |
607 |
+3.76% |
489,900 |
2024/4/30 |
575 |
590 |
568 |
585 |
+2.45% |
232,100 |
2024/4/26 |
592 |
607 |
570 |
571 |
-4.36% |
446,500 |
2024/4/25 |
580 |
604 |
579 |
597 |
+1.19% |
442,100 |
2024/4/24 |
551 |
611 |
542 |
590 |
+6.69% |
741,800 |
2024/4/23 |
564 |
570 |
553 |
553 |
-1.78% |
118,400 |
2024/4/22 |
551 |
564 |
547 |
563 |
+1.08% |
136,600 |
2024/4/19 |
570 |
572 |
542 |
557 |
-2.45% |
363,500 |
2024/4/18 |
556 |
585 |
556 |
571 |
+1.96% |
192,900 |
2024/4/17 |
555 |
565 |
552 |
560 |
+1.82% |
190,900 |
2024/4/16 |
570 |
578 |
547 |
550 |
-5.17% |
392,100 |
2024/4/15 |
580 |
589 |
571 |
580 |
-1.69% |
193,400 |
2024/4/12 |
589 |
597 |
578 |
590 |
+0.17% |
178,000 |
2024/4/11 |
574 |
597 |
571 |
589 |
+1.38% |
221,700 |
2024/4/10 |
574 |
588 |
574 |
581 |
-0.34% |
168,900 |
2024/4/9 |
567 |
585 |
558 |
583 |
+3.00% |
248,800 |
2024/4/8 |
545 |
587 |
545 |
566 |
+3.85% |
526,000 |
2024/4/5 |
537 |
549 |
536 |
545 |
+1.11% |
192,900 |
2024/4/4 |
564 |
565 |
539 |
539 |
-3.75% |
290,600 |
2024/4/3 |
559 |
574 |
554 |
560 |
-1.41% |
203,500 |
2024/4/2 |
568 |
583 |
560 |
568 |
-0.53% |
243,800 |
2024/4/1 |
592 |
592 |
570 |
571 |
-2.73% |
251,800 |
2024/3/29 |
565 |
593 |
564 |
587 |
+3.89% |
321,500 |
2024/3/28 |
578 |
585 |
565 |
565 |
-2.25% |
205,400 |
2024/3/27 |
594 |
594 |
574 |
578 |
-2.20% |
242,100 |
2024/3/26 |
602 |
603 |
586 |
591 |
-1.99% |
241,200 |
2024/3/25 |
609 |
611 |
595 |
603 |
-1.15% |
340,300 |
2024/3/22 |
612 |
618 |
600 |
610 |
-0.16% |
372,200 |
2024/3/21 |
610 |
623 |
605 |
611 |
-0.49% |
482,700 |
2024/3/19 |
585 |
627 |
582 |
614 |
+3.72% |
798,400 |
2024/3/18 |
588 |
598 |
574 |
592 |
-0.84% |
447,800 |
2024/3/15 |
564 |
602 |
562 |
597 |
+4.92% |
588,800 |
2024/3/14 |
579 |
583 |
559 |
569 |
-3.40% |
836,900 |
2024/3/13 |
685 |
685 |
587 |
589 |
-5.76% |
2,872,200 |
2024/3/12 |
583 |
625 |
578 |
625 |
+8.51% |
905,500 |
2024/3/11 |
557 |
580 |
556 |
576 |
-0.17% |
376,800 |
2024/3/8 |
607 |
610 |
576 |
577 |
-6.48% |
556,000 |
2024/3/7 |
577 |
622 |
571 |
617 |
+7.12% |
1,046,100 |
2024/3/6 |
551 |
580 |
547 |
576 |
+3.78% |
516,600 |
2024/3/5 |
548 |
565 |
537 |
555 |
+1.46% |
369,600 |
2024/3/4 |
541 |
558 |
537 |
547 |
-0.73% |
363,400 |
2024/3/1 |
566 |
580 |
547 |
551 |
-4.34% |
569,800 |
2024/2/29 |
570 |
586 |
565 |
576 |
-2.37% |
664,600 |
2024/2/28 |
629 |
650 |
578 |
590 |
+6.88% |
3,662,200 |
2024/2/27 |
531 |
555 |
524 |
552 |
+4.15% |
378,100 |
2024/2/26 |
518 |
540 |
511 |
530 |
+0.95% |
601,400 |
2024/2/22 |
549 |
550 |
521 |
525 |
-6.08% |
1,004,400 |
2024/2/21 |
558 |
668 |
556 |
559 |
-1.58% |
4,668,700 |
2024/2/20 |
548 |
586 |
546 |
568 |
+3.65% |
672,600 |
2024/2/19 |
549 |
559 |
545 |
548 |
-0.36% |
296,900 |
2024/2/16 |
549 |
567 |
545 |
550 |
-0.90% |
381,500 |
2024/2/15 |
540 |
569 |
532 |
555 |
+2.78% |
688,400 |
2024/2/14 |
552 |
563 |
532 |
540 |
-2.70% |
715,000 |
2024/2/13 |
554 |
567 |
536 |
555 |
-1.25% |
966,500 |
2024/2/9 |
590 |
593 |
556 |
562 |
-7.26% |
1,335,500 |
2024/2/8 |
622 |
624 |
606 |
606 |
-3.19% |
487,600 |
2024/2/7 |
630 |
633 |
616 |
626 |
-0.48% |
399,000 |
2024/2/6 |
623 |
640 |
618 |
629 |
+0.48% |
494,100 |
2024/2/5 |
617 |
629 |
612 |
626 |
-0.79% |
591,300 |
2024/2/2 |
649 |
651 |
624 |
631 |
-3.22% |
854,100 |
2024/2/1 |
643 |
659 |
615 |
652 |
-1.66% |
1,831,600 |
2024/1/31 |
687 |
727 |
659 |
663 |
-0.90% |
4,011,000 |
2024/1/30 |
694 |
704 |
661 |
669 |
-4.02% |
1,503,800 |
2024/1/29 |
705 |
759 |
685 |
697 |
-3.19% |
5,145,900 |
|