日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
482 |
487 |
480 |
487 |
+0.21% |
5,000 |
2024/7/25 |
485 |
486 |
480 |
486 |
-0.21% |
4,900 |
2024/7/24 |
487 |
492 |
486 |
487 |
-0.20% |
2,800 |
2024/7/23 |
489 |
490 |
484 |
488 |
+1.04% |
9,000 |
2024/7/22 |
480 |
485 |
480 |
483 |
-0.41% |
3,900 |
2024/7/19 |
483 |
485 |
480 |
485 |
+0.41% |
8,600 |
2024/7/18 |
479 |
483 |
479 |
483 |
+0.84% |
4,500 |
2024/7/17 |
477 |
482 |
477 |
479 |
+0.21% |
5,700 |
2024/7/16 |
479 |
479 |
477 |
478 |
-0.21% |
6,400 |
2024/7/12 |
478 |
479 |
476 |
479 |
+0.21% |
6,800 |
2024/7/11 |
480 |
480 |
478 |
478 |
-0.42% |
4,600 |
2024/7/10 |
479 |
481 |
478 |
480 |
+0.21% |
2,500 |
2024/7/9 |
479 |
481 |
479 |
479 |
+0.00% |
2,600 |
2024/7/8 |
481 |
481 |
478 |
479 |
-0.62% |
3,900 |
2024/7/5 |
482 |
484 |
481 |
482 |
+0.00% |
2,500 |
2024/7/4 |
483 |
484 |
482 |
482 |
+0.42% |
3,400 |
2024/7/3 |
480 |
483 |
479 |
480 |
-0.41% |
5,500 |
2024/7/2 |
481 |
482 |
479 |
482 |
+0.63% |
5,000 |
2024/7/1 |
482 |
482 |
479 |
479 |
-0.42% |
4,000 |
2024/6/28 |
480 |
483 |
480 |
481 |
-0.41% |
4,400 |
2024/6/27 |
481 |
483 |
480 |
483 |
+0.62% |
3,400 |
2024/6/26 |
481 |
483 |
480 |
480 |
-0.62% |
9,100 |
2024/6/25 |
480 |
485 |
480 |
483 |
+0.62% |
3,300 |
2024/6/24 |
480 |
485 |
480 |
480 |
-0.62% |
3,100 |
2024/6/21 |
484 |
488 |
480 |
483 |
+0.00% |
5,600 |
2024/6/20 |
492 |
492 |
483 |
483 |
-1.23% |
7,400 |
2024/6/19 |
482 |
489 |
481 |
489 |
+1.45% |
4,700 |
2024/6/18 |
488 |
489 |
480 |
482 |
-1.03% |
5,300 |
2024/6/17 |
496 |
496 |
476 |
487 |
-2.60% |
16,200 |
2024/6/14 |
495 |
504 |
494 |
500 |
+1.42% |
12,400 |
2024/6/13 |
489 |
493 |
488 |
493 |
+1.02% |
2,900 |
2024/6/12 |
490 |
493 |
488 |
488 |
-0.61% |
2,300 |
2024/6/11 |
494 |
494 |
489 |
491 |
+0.20% |
1,800 |
2024/6/10 |
492 |
493 |
489 |
490 |
-0.61% |
3,400 |
2024/6/7 |
488 |
494 |
488 |
493 |
+0.82% |
2,500 |
2024/6/6 |
495 |
496 |
489 |
489 |
+0.00% |
1,600 |
2024/6/5 |
484 |
498 |
484 |
489 |
+0.62% |
6,300 |
2024/6/4 |
491 |
496 |
483 |
486 |
+0.21% |
2,400 |
2024/6/3 |
495 |
495 |
479 |
485 |
-1.22% |
18,400 |
2024/5/31 |
485 |
492 |
485 |
491 |
+0.61% |
1,400 |
2024/5/30 |
486 |
490 |
486 |
488 |
-0.20% |
2,600 |
2024/5/29 |
490 |
494 |
489 |
489 |
+0.20% |
4,600 |
2024/5/28 |
485 |
490 |
485 |
488 |
+0.62% |
4,700 |
2024/5/27 |
497 |
497 |
485 |
485 |
-0.61% |
8,000 |
2024/5/24 |
497 |
497 |
487 |
488 |
-2.40% |
20,100 |
2024/5/23 |
514 |
514 |
500 |
500 |
-3.10% |
15,100 |
2024/5/22 |
526 |
526 |
516 |
516 |
-2.09% |
9,900 |
2024/5/21 |
528 |
530 |
527 |
527 |
-0.75% |
4,300 |
2024/5/20 |
535 |
535 |
529 |
531 |
-0.19% |
9,500 |
2024/5/17 |
527 |
533 |
527 |
532 |
+0.95% |
3,600 |
2024/5/16 |
527 |
532 |
527 |
527 |
+0.19% |
9,100 |
2024/5/15 |
538 |
541 |
520 |
526 |
-2.95% |
22,200 |
2024/5/14 |
548 |
548 |
540 |
542 |
-1.09% |
10,700 |
2024/5/13 |
549 |
551 |
548 |
548 |
-0.54% |
6,500 |
2024/5/10 |
554 |
554 |
550 |
551 |
-0.54% |
3,200 |
2024/5/9 |
549 |
554 |
549 |
554 |
+0.00% |
6,600 |
2024/5/8 |
552 |
555 |
550 |
554 |
+0.36% |
5,100 |
2024/5/7 |
555 |
555 |
551 |
552 |
-0.90% |
9,700 |
2024/5/2 |
562 |
562 |
555 |
557 |
-1.59% |
14,300 |
2024/5/1 |
570 |
571 |
565 |
566 |
-0.70% |
6,100 |
2024/4/30 |
579 |
585 |
570 |
570 |
-2.40% |
16,100 |
2024/4/26 |
590 |
591 |
575 |
584 |
-2.50% |
7,200 |
2024/4/25 |
602 |
606 |
599 |
599 |
-0.83% |
5,900 |
2024/4/24 |
601 |
608 |
600 |
604 |
+0.50% |
3,800 |
2024/4/23 |
603 |
605 |
601 |
601 |
-0.50% |
10,300 |
2024/4/22 |
606 |
606 |
604 |
604 |
-0.17% |
3,800 |
2024/4/19 |
611 |
613 |
605 |
605 |
-0.98% |
9,300 |
2024/4/18 |
605 |
611 |
605 |
611 |
+0.99% |
6,900 |
2024/4/17 |
607 |
608 |
605 |
605 |
-0.33% |
4,200 |
2024/4/16 |
609 |
609 |
607 |
607 |
-0.33% |
2,800 |
2024/4/15 |
609 |
610 |
606 |
609 |
+0.00% |
8,000 |
2024/4/12 |
609 |
611 |
608 |
609 |
+0.00% |
1,900 |
2024/4/11 |
610 |
610 |
608 |
609 |
-0.49% |
6,100 |
2024/4/10 |
609 |
613 |
609 |
612 |
+0.49% |
3,600 |
2024/4/9 |
609 |
610 |
609 |
609 |
+0.00% |
3,900 |
2024/4/8 |
609 |
611 |
609 |
609 |
+0.00% |
2,000 |
2024/4/5 |
611 |
612 |
608 |
609 |
-0.33% |
6,500 |
2024/4/4 |
612 |
616 |
610 |
611 |
-0.16% |
5,900 |
2024/4/3 |
615 |
615 |
611 |
612 |
-0.49% |
4,500 |
2024/4/2 |
613 |
619 |
612 |
615 |
+0.16% |
4,000 |
2024/4/1 |
616 |
618 |
613 |
614 |
-0.65% |
7,500 |
2024/3/29 |
614 |
618 |
612 |
618 |
+0.82% |
8,600 |
2024/3/28 |
604 |
613 |
602 |
613 |
+1.49% |
17,200 |
2024/3/27 |
602 |
605 |
600 |
604 |
+0.33% |
20,300 |
2024/3/26 |
606 |
606 |
602 |
602 |
-0.50% |
16,900 |
2024/3/25 |
598 |
614 |
592 |
605 |
-5.17% |
77,400 |
2024/3/22 |
633 |
638 |
632 |
638 |
+0.63% |
3,700 |
2024/3/21 |
636 |
637 |
634 |
634 |
-0.31% |
4,300 |
2024/3/19 |
646 |
646 |
636 |
636 |
-1.40% |
13,700 |
2024/3/18 |
635 |
645 |
628 |
645 |
-1.53% |
21,100 |
2024/3/15 |
638 |
655 |
637 |
655 |
+2.83% |
19,900 |
2024/3/14 |
631 |
637 |
630 |
637 |
+0.95% |
3,700 |
2024/3/13 |
629 |
632 |
628 |
631 |
+0.32% |
1,800 |
2024/3/12 |
627 |
629 |
625 |
629 |
+0.32% |
3,100 |
2024/3/11 |
631 |
632 |
625 |
627 |
-0.48% |
9,400 |
2024/3/8 |
631 |
634 |
630 |
630 |
-0.16% |
3,700 |
2024/3/7 |
633 |
634 |
631 |
631 |
-0.47% |
2,000 |
2024/3/6 |
630 |
634 |
630 |
634 |
+0.63% |
3,000 |
2024/3/5 |
630 |
632 |
630 |
630 |
-0.16% |
3,500 |
2024/3/4 |
634 |
635 |
631 |
631 |
-0.79% |
4,700 |
2024/3/1 |
634 |
636 |
631 |
636 |
+0.32% |
1,900 |
2024/2/29 |
631 |
636 |
631 |
634 |
+0.32% |
2,200 |
2024/2/28 |
635 |
637 |
631 |
632 |
-0.47% |
6,700 |
2024/2/27 |
639 |
639 |
633 |
635 |
+0.16% |
2,900 |
2024/2/26 |
640 |
640 |
632 |
634 |
-0.47% |
9,400 |
2024/2/22 |
647 |
647 |
637 |
637 |
-0.47% |
4,400 |
2024/2/21 |
643 |
643 |
638 |
640 |
-0.62% |
3,900 |
2024/2/20 |
650 |
650 |
643 |
644 |
-0.16% |
14,500 |
2024/2/19 |
643 |
646 |
642 |
645 |
+0.62% |
12,500 |
2024/2/16 |
641 |
642 |
638 |
641 |
+0.79% |
7,500 |
2024/2/15 |
635 |
637 |
634 |
636 |
+0.16% |
4,800 |
2024/2/14 |
637 |
638 |
635 |
635 |
-0.16% |
4,600 |
2024/2/13 |
639 |
639 |
635 |
636 |
+0.16% |
3,800 |
2024/2/9 |
638 |
638 |
635 |
635 |
-0.47% |
2,600 |
2024/2/8 |
637 |
638 |
635 |
638 |
+0.16% |
2,800 |
2024/2/7 |
637 |
637 |
635 |
637 |
+0.31% |
1,500 |
2024/2/6 |
638 |
638 |
635 |
635 |
-0.16% |
2,400 |
2024/2/5 |
636 |
638 |
636 |
636 |
+0.00% |
4,300 |
2024/2/2 |
637 |
638 |
636 |
636 |
+0.00% |
1,700 |
2024/2/1 |
637 |
638 |
636 |
636 |
-0.16% |
2,300 |
2024/1/31 |
633 |
637 |
633 |
637 |
+0.63% |
2,400 |
2024/1/30 |
637 |
637 |
633 |
633 |
-0.31% |
4,300 |
2024/1/29 |
635 |
636 |
635 |
635 |
+0.00% |
4,100 |
|