日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
543 |
555 |
543 |
543 |
+0.00% |
134,200 |
2024/7/25 |
550 |
556 |
539 |
543 |
-2.69% |
199,900 |
2024/7/24 |
568 |
578 |
556 |
558 |
-1.93% |
123,000 |
2024/7/23 |
565 |
575 |
565 |
569 |
+1.25% |
61,400 |
2024/7/22 |
573 |
575 |
561 |
562 |
-2.60% |
141,700 |
2024/7/19 |
582 |
583 |
574 |
577 |
-0.86% |
117,100 |
2024/7/18 |
586 |
601 |
582 |
582 |
-2.02% |
206,100 |
2024/7/17 |
572 |
594 |
572 |
594 |
+3.48% |
201,300 |
2024/7/16 |
583 |
585 |
571 |
574 |
-1.03% |
263,400 |
2024/7/12 |
550 |
593 |
550 |
580 |
+5.07% |
462,000 |
2024/7/11 |
552 |
560 |
545 |
552 |
+1.28% |
124,500 |
2024/7/10 |
549 |
553 |
544 |
545 |
-1.27% |
116,600 |
2024/7/9 |
538 |
555 |
538 |
552 |
+2.22% |
164,700 |
2024/7/8 |
540 |
545 |
538 |
540 |
+0.37% |
88,500 |
2024/7/5 |
538 |
547 |
537 |
538 |
-0.92% |
76,200 |
2024/7/4 |
543 |
547 |
540 |
543 |
-0.73% |
69,000 |
2024/7/3 |
546 |
551 |
540 |
547 |
+0.00% |
110,700 |
2024/7/2 |
540 |
548 |
540 |
547 |
+1.30% |
124,300 |
2024/7/1 |
556 |
556 |
537 |
540 |
-2.00% |
157,300 |
2024/6/28 |
553 |
553 |
544 |
551 |
-0.90% |
100,100 |
2024/6/27 |
550 |
558 |
548 |
556 |
+0.36% |
134,500 |
2024/6/26 |
550 |
556 |
548 |
554 |
+0.73% |
134,100 |
2024/6/25 |
539 |
552 |
539 |
550 |
+3.00% |
135,700 |
2024/6/24 |
536 |
539 |
530 |
534 |
-2.20% |
166,600 |
2024/6/21 |
561 |
562 |
542 |
546 |
-3.36% |
238,800 |
2024/6/20 |
567 |
580 |
557 |
565 |
+1.07% |
379,300 |
2024/6/19 |
559 |
566 |
558 |
559 |
+1.45% |
285,100 |
2024/6/18 |
540 |
552 |
539 |
551 |
+2.42% |
158,300 |
2024/6/17 |
538 |
539 |
525 |
538 |
+0.00% |
138,800 |
2024/6/14 |
519 |
538 |
518 |
538 |
+3.46% |
155,500 |
2024/6/13 |
527 |
530 |
520 |
520 |
-1.33% |
80,800 |
2024/6/12 |
523 |
533 |
523 |
527 |
+0.00% |
71,300 |
2024/6/11 |
523 |
529 |
523 |
527 |
+0.00% |
63,600 |
2024/6/10 |
523 |
528 |
518 |
527 |
+0.76% |
69,000 |
2024/6/7 |
517 |
524 |
516 |
523 |
+1.16% |
46,400 |
2024/6/6 |
523 |
524 |
515 |
517 |
-0.96% |
75,500 |
2024/6/5 |
534 |
534 |
519 |
522 |
-1.32% |
141,900 |
2024/6/4 |
523 |
533 |
523 |
529 |
+1.15% |
115,700 |
2024/6/3 |
520 |
526 |
518 |
523 |
+1.36% |
124,800 |
2024/5/31 |
492 |
516 |
492 |
516 |
+5.09% |
191,900 |
2024/5/30 |
495 |
495 |
485 |
491 |
-1.60% |
242,400 |
2024/5/29 |
512 |
513 |
496 |
499 |
-3.67% |
262,800 |
2024/5/28 |
509 |
520 |
509 |
518 |
+1.17% |
153,300 |
2024/5/27 |
524 |
528 |
506 |
512 |
-2.10% |
296,600 |
2024/5/24 |
525 |
543 |
523 |
523 |
-1.51% |
217,000 |
2024/5/23 |
534 |
537 |
528 |
531 |
+0.76% |
101,000 |
2024/5/22 |
529 |
535 |
523 |
527 |
+0.19% |
159,900 |
2024/5/21 |
533 |
539 |
524 |
526 |
-0.94% |
195,700 |
2024/5/20 |
532 |
540 |
523 |
531 |
-0.56% |
206,600 |
2024/5/17 |
538 |
549 |
531 |
534 |
-0.93% |
260,100 |
2024/5/16 |
535 |
552 |
533 |
539 |
+1.51% |
366,300 |
2024/5/15 |
570 |
572 |
529 |
531 |
-8.45% |
703,500 |
2024/5/14 |
580 |
588 |
576 |
580 |
+0.69% |
225,200 |
2024/5/13 |
570 |
581 |
566 |
576 |
+0.70% |
154,000 |
2024/5/10 |
573 |
576 |
565 |
572 |
+0.70% |
97,700 |
2024/5/9 |
569 |
575 |
561 |
568 |
+0.35% |
119,500 |
2024/5/8 |
575 |
584 |
566 |
566 |
-2.58% |
152,900 |
2024/5/7 |
557 |
582 |
552 |
581 |
+4.31% |
236,400 |
2024/5/2 |
557 |
560 |
550 |
557 |
+0.18% |
193,200 |
2024/5/1 |
568 |
568 |
549 |
556 |
-3.30% |
376,600 |
2024/4/30 |
570 |
581 |
561 |
575 |
+2.68% |
390,200 |
2024/4/26 |
589 |
591 |
560 |
560 |
-3.95% |
1,203,600 |
2024/4/25 |
585 |
596 |
583 |
583 |
+0.00% |
182,000 |
2024/4/24 |
579 |
593 |
575 |
583 |
+0.87% |
260,200 |
2024/4/23 |
588 |
589 |
572 |
578 |
-0.52% |
290,700 |
2024/4/22 |
570 |
588 |
568 |
581 |
+3.75% |
362,100 |
2024/4/19 |
582 |
582 |
559 |
560 |
-4.60% |
410,900 |
2024/4/18 |
570 |
593 |
570 |
587 |
+1.56% |
399,800 |
2024/4/17 |
593 |
595 |
576 |
578 |
-2.53% |
343,200 |
2024/4/16 |
603 |
605 |
586 |
593 |
-2.15% |
407,600 |
2024/4/15 |
606 |
619 |
601 |
606 |
-1.46% |
252,500 |
2024/4/12 |
605 |
625 |
604 |
615 |
+2.16% |
240,600 |
2024/4/11 |
615 |
620 |
602 |
602 |
-2.90% |
209,500 |
2024/4/10 |
612 |
627 |
611 |
620 |
+1.47% |
364,400 |
2024/4/9 |
620 |
622 |
602 |
611 |
-1.45% |
336,100 |
2024/4/8 |
628 |
633 |
619 |
620 |
-1.27% |
296,900 |
2024/4/5 |
618 |
631 |
614 |
628 |
+0.48% |
293,000 |
2024/4/4 |
630 |
635 |
619 |
625 |
-0.48% |
323,600 |
2024/4/3 |
630 |
636 |
619 |
628 |
-1.57% |
315,700 |
2024/4/2 |
659 |
659 |
634 |
638 |
-3.33% |
322,300 |
2024/4/1 |
658 |
670 |
653 |
660 |
+0.30% |
237,900 |
2024/3/29 |
652 |
660 |
646 |
658 |
+2.17% |
183,800 |
2024/3/28 |
670 |
678 |
644 |
644 |
-3.88% |
438,800 |
2024/3/27 |
669 |
673 |
664 |
670 |
+1.06% |
241,700 |
2024/3/26 |
672 |
679 |
658 |
663 |
-1.34% |
334,900 |
2024/3/25 |
680 |
687 |
672 |
672 |
-0.88% |
224,600 |
2024/3/22 |
684 |
687 |
676 |
678 |
-1.02% |
181,900 |
2024/3/21 |
685 |
693 |
681 |
685 |
-0.29% |
210,600 |
2024/3/19 |
681 |
696 |
670 |
687 |
+0.29% |
239,500 |
2024/3/18 |
684 |
707 |
681 |
685 |
+1.33% |
342,100 |
2024/3/15 |
690 |
691 |
676 |
676 |
-2.17% |
174,700 |
2024/3/14 |
695 |
705 |
688 |
691 |
-0.72% |
173,700 |
2024/3/13 |
711 |
711 |
687 |
696 |
-1.83% |
256,700 |
2024/3/12 |
704 |
718 |
690 |
709 |
+2.16% |
452,400 |
2024/3/11 |
685 |
696 |
682 |
694 |
-0.57% |
204,600 |
2024/3/8 |
687 |
708 |
686 |
698 |
+0.14% |
360,500 |
2024/3/7 |
695 |
703 |
686 |
697 |
+1.60% |
335,800 |
2024/3/6 |
676 |
690 |
674 |
686 |
+1.48% |
219,300 |
2024/3/5 |
680 |
682 |
663 |
676 |
-0.44% |
283,800 |
2024/3/4 |
700 |
700 |
676 |
679 |
-3.41% |
684,800 |
2024/3/1 |
702 |
717 |
692 |
703 |
-1.82% |
694,100 |
2024/2/29 |
721 |
736 |
716 |
716 |
-2.72% |
703,100 |
2024/2/28 |
692 |
749 |
692 |
736 |
+9.52% |
1,524,500 |
2024/2/27 |
670 |
675 |
659 |
672 |
+3.38% |
483,200 |
2024/2/26 |
645 |
656 |
640 |
650 |
+0.78% |
421,600 |
2024/2/22 |
657 |
662 |
644 |
645 |
-3.15% |
413,000 |
2024/2/21 |
679 |
680 |
655 |
666 |
-2.77% |
429,100 |
2024/2/20 |
684 |
694 |
676 |
685 |
+2.54% |
419,200 |
2024/2/19 |
648 |
672 |
630 |
668 |
+4.54% |
603,600 |
2024/2/16 |
631 |
654 |
606 |
639 |
+1.43% |
859,100 |
2024/2/15 |
560 |
646 |
560 |
630 |
-11.27% |
2,717,700 |
2024/2/14 |
691 |
715 |
677 |
710 |
+2.01% |
928,000 |
2024/2/13 |
696 |
706 |
686 |
696 |
+0.72% |
513,700 |
2024/2/9 |
699 |
704 |
687 |
691 |
-1.57% |
489,500 |
2024/2/8 |
708 |
713 |
693 |
702 |
-0.71% |
573,000 |
2024/2/7 |
721 |
724 |
695 |
707 |
-1.12% |
593,100 |
2024/2/6 |
733 |
733 |
713 |
715 |
-3.12% |
734,900 |
2024/2/5 |
724 |
743 |
714 |
738 |
+1.93% |
447,000 |
2024/2/2 |
738 |
744 |
723 |
724 |
-1.76% |
467,400 |
2024/2/1 |
766 |
770 |
726 |
737 |
-9.12% |
1,694,100 |
2024/1/31 |
819 |
826 |
803 |
811 |
-2.76% |
536,000 |
2024/1/30 |
830 |
838 |
822 |
834 |
+0.00% |
226,400 |
2024/1/29 |
828 |
839 |
819 |
834 |
+1.58% |
228,900 |
|