日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
500 |
500 |
499 |
499 |
+0.81% |
200 |
2024/7/25 |
501 |
501 |
492 |
495 |
-1.39% |
5,500 |
2024/7/24 |
502 |
504 |
500 |
502 |
-0.40% |
7,000 |
2024/7/23 |
507 |
507 |
504 |
504 |
-0.59% |
1,200 |
2024/7/22 |
508 |
508 |
507 |
507 |
-0.20% |
600 |
2024/7/19 |
507 |
508 |
506 |
508 |
+0.59% |
700 |
2024/7/18 |
508 |
509 |
501 |
505 |
-0.20% |
6,000 |
2024/7/17 |
508 |
508 |
502 |
506 |
-0.39% |
25,100 |
2024/7/16 |
506 |
512 |
504 |
508 |
+0.00% |
13,500 |
2024/7/12 |
508 |
511 |
504 |
508 |
+0.20% |
4,800 |
2024/7/11 |
506 |
507 |
506 |
507 |
+1.00% |
300 |
2024/7/10 |
504 |
504 |
501 |
502 |
-0.59% |
2,600 |
2024/7/9 |
499 |
505 |
499 |
505 |
+2.02% |
1,600 |
2024/7/8 |
508 |
512 |
495 |
495 |
-3.32% |
15,100 |
2024/7/5 |
513 |
513 |
512 |
512 |
+0.20% |
700 |
2024/7/4 |
511 |
513 |
511 |
511 |
-0.39% |
1,000 |
2024/7/3 |
510 |
513 |
510 |
513 |
+0.59% |
800 |
2024/7/2 |
509 |
514 |
509 |
510 |
+0.39% |
2,000 |
2024/7/1 |
511 |
517 |
507 |
508 |
-0.97% |
6,000 |
2024/6/28 |
518 |
519 |
510 |
513 |
-0.77% |
3,000 |
2024/6/27 |
517 |
517 |
517 |
517 |
+0.19% |
100 |
2024/6/26 |
515 |
516 |
515 |
516 |
+0.78% |
500 |
2024/6/25 |
518 |
518 |
512 |
512 |
-0.19% |
1,100 |
2024/6/24 |
506 |
515 |
506 |
513 |
+1.38% |
2,200 |
2024/6/21 |
512 |
514 |
506 |
506 |
-1.17% |
4,500 |
2024/6/20 |
514 |
514 |
512 |
512 |
-0.97% |
700 |
2024/6/19 |
518 |
518 |
516 |
517 |
+1.37% |
1,800 |
2024/6/17 |
515 |
515 |
507 |
510 |
-0.78% |
3,100 |
2024/6/14 |
514 |
519 |
511 |
514 |
+0.19% |
1,600 |
2024/6/13 |
520 |
520 |
512 |
513 |
-1.35% |
3,100 |
2024/6/12 |
522 |
523 |
518 |
520 |
+0.00% |
2,700 |
2024/6/11 |
521 |
535 |
516 |
520 |
+0.97% |
9,700 |
2024/6/10 |
506 |
525 |
501 |
515 |
+3.41% |
15,700 |
2024/6/7 |
500 |
500 |
498 |
498 |
-0.40% |
1,100 |
2024/6/6 |
501 |
501 |
500 |
500 |
+0.20% |
300 |
2024/6/5 |
503 |
503 |
496 |
499 |
-0.80% |
16,300 |
2024/6/4 |
502 |
503 |
502 |
503 |
+0.20% |
2,900 |
2024/6/3 |
495 |
502 |
495 |
502 |
+1.41% |
3,000 |
2024/5/31 |
490 |
497 |
490 |
495 |
+1.02% |
4,500 |
2024/5/30 |
488 |
490 |
487 |
490 |
+0.62% |
2,900 |
2024/5/29 |
492 |
492 |
485 |
487 |
-0.61% |
9,200 |
2024/5/28 |
500 |
500 |
490 |
490 |
-2.58% |
21,600 |
2024/5/27 |
502 |
503 |
502 |
503 |
+0.00% |
2,300 |
2024/5/24 |
505 |
505 |
502 |
503 |
-0.98% |
1,600 |
2024/5/23 |
502 |
509 |
502 |
508 |
+0.59% |
700 |
2024/5/22 |
506 |
506 |
504 |
505 |
-0.39% |
700 |
2024/5/21 |
509 |
509 |
506 |
507 |
-0.20% |
1,600 |
2024/5/20 |
505 |
512 |
503 |
508 |
+0.79% |
6,000 |
2024/5/17 |
502 |
507 |
502 |
504 |
+0.40% |
1,400 |
2024/5/16 |
516 |
516 |
500 |
502 |
-3.09% |
11,000 |
2024/5/15 |
520 |
530 |
518 |
518 |
-0.38% |
8,800 |
2024/5/14 |
527 |
530 |
518 |
520 |
-1.14% |
12,400 |
2024/5/13 |
524 |
526 |
517 |
526 |
+0.77% |
13,700 |
2024/5/10 |
525 |
525 |
522 |
522 |
-0.38% |
1,800 |
2024/5/9 |
524 |
524 |
524 |
524 |
+0.19% |
100 |
2024/5/8 |
523 |
528 |
518 |
523 |
+0.19% |
2,200 |
2024/5/7 |
528 |
528 |
522 |
522 |
+0.00% |
1,100 |
2024/5/2 |
515 |
527 |
515 |
522 |
+0.19% |
3,300 |
2024/5/1 |
523 |
525 |
520 |
521 |
-0.95% |
1,200 |
2024/4/30 |
530 |
531 |
520 |
526 |
+1.15% |
8,600 |
2024/4/26 |
521 |
522 |
519 |
520 |
+0.00% |
2,100 |
2024/4/25 |
518 |
520 |
518 |
520 |
+0.19% |
300 |
2024/4/24 |
521 |
521 |
515 |
519 |
+0.00% |
2,700 |
2024/4/23 |
518 |
520 |
518 |
519 |
-0.19% |
2,400 |
2024/4/22 |
519 |
520 |
511 |
520 |
+0.19% |
1,300 |
2024/4/19 |
524 |
524 |
511 |
519 |
-1.33% |
4,100 |
2024/4/18 |
523 |
526 |
523 |
526 |
+0.96% |
1,300 |
2024/4/17 |
523 |
523 |
519 |
521 |
-0.95% |
1,100 |
2024/4/16 |
530 |
530 |
526 |
526 |
-0.75% |
1,000 |
2024/4/15 |
527 |
533 |
527 |
530 |
+0.19% |
700 |
2024/4/12 |
527 |
529 |
527 |
529 |
+0.95% |
900 |
2024/4/11 |
527 |
527 |
519 |
524 |
-0.57% |
3,300 |
2024/4/10 |
523 |
527 |
523 |
527 |
+0.96% |
900 |
2024/4/9 |
523 |
523 |
519 |
522 |
-0.57% |
2,200 |
2024/4/8 |
520 |
527 |
520 |
525 |
+1.16% |
1,400 |
2024/4/5 |
527 |
527 |
519 |
519 |
-2.08% |
1,400 |
2024/4/4 |
526 |
530 |
526 |
530 |
+0.57% |
1,200 |
2024/4/3 |
526 |
531 |
526 |
527 |
-0.38% |
1,100 |
2024/4/2 |
528 |
529 |
528 |
529 |
+0.00% |
700 |
2024/4/1 |
532 |
536 |
528 |
529 |
+0.00% |
2,700 |
2024/3/29 |
531 |
532 |
529 |
529 |
+0.00% |
7,200 |
2024/3/28 |
527 |
529 |
518 |
529 |
-0.19% |
5,800 |
2024/3/27 |
533 |
536 |
529 |
530 |
-0.38% |
5,900 |
2024/3/26 |
534 |
536 |
531 |
532 |
-0.37% |
2,800 |
2024/3/25 |
531 |
536 |
530 |
534 |
+0.75% |
4,700 |
2024/3/22 |
533 |
541 |
529 |
530 |
+0.38% |
4,200 |
2024/3/21 |
530 |
533 |
520 |
528 |
-0.38% |
10,600 |
2024/3/19 |
523 |
536 |
523 |
530 |
+0.95% |
3,800 |
2024/3/18 |
529 |
535 |
520 |
525 |
-0.19% |
5,200 |
2024/3/15 |
526 |
526 |
526 |
526 |
+0.00% |
100 |
2024/3/14 |
525 |
528 |
525 |
526 |
+0.19% |
600 |
2024/3/13 |
528 |
528 |
523 |
525 |
+0.00% |
1,800 |
2024/3/12 |
528 |
528 |
519 |
525 |
-0.57% |
3,800 |
2024/3/11 |
528 |
550 |
528 |
528 |
+0.00% |
10,600 |
2024/3/8 |
525 |
530 |
525 |
528 |
+0.19% |
5,200 |
2024/3/7 |
525 |
528 |
525 |
527 |
-0.19% |
700 |
2024/3/6 |
527 |
528 |
520 |
528 |
+0.57% |
5,400 |
2024/3/5 |
525 |
525 |
522 |
525 |
+0.19% |
5,200 |
2024/3/4 |
525 |
526 |
522 |
524 |
-0.19% |
7,400 |
2024/3/1 |
527 |
527 |
525 |
525 |
+0.38% |
2,000 |
2024/2/29 |
523 |
523 |
521 |
523 |
+0.00% |
4,200 |
2024/2/28 |
520 |
523 |
520 |
523 |
+0.77% |
900 |
2024/2/27 |
523 |
523 |
518 |
519 |
-0.19% |
2,200 |
2024/2/26 |
518 |
520 |
518 |
520 |
+0.58% |
1,800 |
2024/2/22 |
518 |
522 |
517 |
517 |
-0.19% |
2,700 |
2024/2/21 |
517 |
518 |
516 |
518 |
+0.19% |
3,300 |
2024/2/20 |
518 |
519 |
516 |
517 |
+0.00% |
3,300 |
2024/2/19 |
518 |
519 |
512 |
517 |
+0.19% |
9,000 |
2024/2/16 |
516 |
520 |
515 |
516 |
+0.00% |
7,000 |
2024/2/15 |
520 |
520 |
516 |
516 |
+0.00% |
3,400 |
2024/2/14 |
519 |
519 |
515 |
516 |
-0.19% |
6,400 |
2024/2/13 |
518 |
522 |
515 |
517 |
+0.58% |
1,800 |
2024/2/9 |
512 |
514 |
511 |
514 |
-0.96% |
13,400 |
2024/2/8 |
525 |
530 |
518 |
519 |
-1.14% |
11,000 |
2024/2/7 |
526 |
527 |
519 |
525 |
-0.19% |
2,100 |
2024/2/6 |
525 |
529 |
512 |
526 |
+0.57% |
7,000 |
2024/2/5 |
530 |
530 |
516 |
523 |
-0.95% |
9,400 |
2024/2/2 |
522 |
530 |
522 |
528 |
+1.15% |
8,500 |
2024/2/1 |
517 |
530 |
513 |
522 |
+0.58% |
9,700 |
2024/1/31 |
522 |
522 |
519 |
519 |
+0.00% |
400 |
2024/1/30 |
520 |
520 |
519 |
519 |
+0.00% |
600 |
2024/1/29 |
518 |
519 |
516 |
519 |
+0.19% |
1,300 |
2024/1/26 |
514 |
519 |
514 |
518 |
+0.78% |
700 |
|