日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
499 |
499 |
498 |
499 |
+0.00% |
1,500 |
2024/7/25 |
497 |
500 |
497 |
499 |
-0.20% |
700 |
2024/7/24 |
507 |
507 |
495 |
500 |
-0.40% |
14,100 |
2024/7/23 |
499 |
502 |
499 |
502 |
+0.60% |
1,500 |
2024/7/22 |
503 |
503 |
499 |
499 |
-0.80% |
1,500 |
2024/7/19 |
503 |
503 |
498 |
503 |
+0.60% |
3,200 |
2024/7/18 |
499 |
500 |
497 |
500 |
+0.20% |
1,700 |
2024/7/17 |
497 |
499 |
497 |
499 |
+0.20% |
1,700 |
2024/7/16 |
497 |
498 |
497 |
498 |
+0.20% |
1,600 |
2024/7/12 |
495 |
497 |
494 |
497 |
+0.40% |
6,800 |
2024/7/11 |
495 |
496 |
494 |
495 |
+0.20% |
2,100 |
2024/7/10 |
497 |
497 |
494 |
494 |
-0.60% |
1,800 |
2024/7/9 |
497 |
497 |
495 |
497 |
+0.40% |
1,000 |
2024/7/8 |
495 |
497 |
495 |
495 |
+0.00% |
1,300 |
2024/7/5 |
497 |
498 |
495 |
495 |
-0.20% |
3,000 |
2024/7/4 |
499 |
501 |
496 |
496 |
-0.60% |
1,200 |
2024/7/3 |
499 |
500 |
496 |
499 |
+0.00% |
1,000 |
2024/7/2 |
498 |
502 |
498 |
499 |
+0.20% |
2,700 |
2024/7/1 |
496 |
498 |
496 |
498 |
+0.20% |
1,500 |
2024/6/28 |
498 |
499 |
490 |
497 |
+0.00% |
4,300 |
2024/6/27 |
493 |
498 |
493 |
497 |
+0.81% |
800 |
2024/6/26 |
494 |
495 |
492 |
493 |
-0.40% |
1,800 |
2024/6/25 |
494 |
495 |
493 |
495 |
+0.41% |
2,300 |
2024/6/24 |
491 |
493 |
491 |
493 |
+0.41% |
4,800 |
2024/6/21 |
489 |
492 |
489 |
491 |
-0.20% |
4,300 |
2024/6/20 |
492 |
495 |
491 |
492 |
+0.00% |
2,100 |
2024/6/19 |
498 |
498 |
491 |
492 |
-0.20% |
3,100 |
2024/6/18 |
492 |
494 |
492 |
493 |
-0.20% |
1,000 |
2024/6/17 |
494 |
494 |
493 |
494 |
+0.00% |
2,300 |
2024/6/14 |
492 |
494 |
487 |
494 |
+0.61% |
5,000 |
2024/6/13 |
492 |
495 |
490 |
491 |
-1.01% |
12,600 |
2024/6/12 |
499 |
500 |
492 |
496 |
-0.60% |
11,400 |
2024/6/11 |
499 |
500 |
499 |
499 |
-0.40% |
1,000 |
2024/6/10 |
499 |
502 |
499 |
501 |
+0.00% |
4,400 |
2024/6/7 |
501 |
503 |
500 |
501 |
-0.40% |
3,200 |
2024/6/6 |
502 |
504 |
501 |
503 |
-0.79% |
8,800 |
2024/6/5 |
529 |
529 |
502 |
507 |
+1.20% |
71,500 |
2024/6/4 |
497 |
501 |
497 |
501 |
+0.60% |
4,300 |
2024/6/3 |
498 |
499 |
497 |
498 |
+0.20% |
1,500 |
2024/5/31 |
495 |
499 |
495 |
497 |
+0.40% |
1,200 |
2024/5/30 |
494 |
499 |
494 |
495 |
-0.20% |
2,700 |
2024/5/29 |
497 |
499 |
496 |
496 |
-0.60% |
3,100 |
2024/5/28 |
496 |
499 |
493 |
499 |
+0.40% |
6,400 |
2024/5/27 |
499 |
499 |
497 |
497 |
+0.00% |
2,300 |
2024/5/24 |
499 |
500 |
497 |
497 |
-0.80% |
4,100 |
2024/5/23 |
499 |
501 |
498 |
501 |
+0.20% |
4,100 |
2024/5/22 |
503 |
503 |
498 |
500 |
-0.99% |
4,300 |
2024/5/21 |
502 |
505 |
500 |
505 |
+0.60% |
3,800 |
2024/5/20 |
503 |
506 |
502 |
502 |
-0.20% |
2,000 |
2024/5/17 |
506 |
506 |
503 |
503 |
-0.98% |
2,700 |
2024/5/16 |
504 |
508 |
503 |
508 |
+0.00% |
2,800 |
2024/5/15 |
504 |
508 |
502 |
508 |
+0.79% |
1,500 |
2024/5/14 |
505 |
507 |
500 |
504 |
-0.40% |
7,400 |
2024/5/13 |
506 |
508 |
506 |
506 |
+0.00% |
900 |
2024/5/10 |
506 |
507 |
506 |
506 |
+0.00% |
900 |
2024/5/9 |
508 |
508 |
505 |
506 |
+0.00% |
3,000 |
2024/5/8 |
507 |
508 |
505 |
506 |
-0.59% |
2,600 |
2024/5/7 |
509 |
509 |
506 |
509 |
+0.39% |
3,400 |
2024/5/2 |
507 |
509 |
507 |
507 |
+0.00% |
1,100 |
2024/5/1 |
507 |
509 |
507 |
507 |
+0.00% |
1,800 |
2024/4/30 |
507 |
510 |
507 |
507 |
-0.39% |
2,200 |
2024/4/26 |
508 |
509 |
508 |
509 |
+0.20% |
1,300 |
2024/4/25 |
510 |
510 |
508 |
508 |
-0.20% |
200 |
2024/4/24 |
507 |
509 |
507 |
509 |
+0.20% |
3,000 |
2024/4/23 |
507 |
508 |
506 |
508 |
-0.39% |
1,600 |
2024/4/22 |
508 |
510 |
501 |
510 |
+1.19% |
3,400 |
2024/4/19 |
507 |
507 |
498 |
504 |
-0.98% |
12,400 |
2024/4/18 |
507 |
509 |
507 |
509 |
+0.20% |
700 |
2024/4/17 |
510 |
510 |
505 |
508 |
-0.78% |
14,100 |
2024/4/16 |
511 |
512 |
509 |
512 |
+0.20% |
5,600 |
2024/4/15 |
512 |
512 |
511 |
511 |
-0.39% |
1,600 |
2024/4/12 |
511 |
513 |
511 |
513 |
+0.20% |
500 |
2024/4/11 |
511 |
512 |
511 |
512 |
+0.00% |
1,800 |
2024/4/10 |
514 |
514 |
512 |
512 |
+0.20% |
400 |
2024/4/9 |
511 |
513 |
511 |
511 |
+0.20% |
2,800 |
2024/4/8 |
512 |
514 |
510 |
510 |
-0.39% |
3,900 |
2024/4/5 |
513 |
513 |
512 |
512 |
-0.39% |
2,200 |
2024/4/4 |
516 |
517 |
514 |
514 |
-0.39% |
800 |
2024/4/3 |
512 |
518 |
512 |
516 |
+0.98% |
5,400 |
2024/4/2 |
512 |
512 |
511 |
511 |
-0.20% |
12,500 |
2024/4/1 |
512 |
514 |
512 |
512 |
-0.19% |
3,400 |
2024/3/29 |
516 |
516 |
512 |
513 |
-0.58% |
3,400 |
2024/3/28 |
512 |
516 |
512 |
516 |
-0.19% |
3,000 |
2024/3/27 |
518 |
518 |
517 |
517 |
-0.19% |
5,000 |
2024/3/26 |
519 |
519 |
516 |
518 |
+0.19% |
2,800 |
2024/3/25 |
521 |
521 |
515 |
517 |
-0.58% |
11,700 |
2024/3/22 |
523 |
523 |
520 |
520 |
-0.38% |
4,000 |
2024/3/21 |
524 |
524 |
521 |
522 |
+0.19% |
1,300 |
2024/3/19 |
521 |
522 |
520 |
521 |
+0.00% |
6,600 |
2024/3/18 |
522 |
523 |
520 |
521 |
-0.19% |
4,500 |
2024/3/15 |
522 |
522 |
522 |
522 |
-0.19% |
1,300 |
2024/3/14 |
521 |
524 |
521 |
523 |
+0.00% |
1,300 |
2024/3/13 |
521 |
524 |
521 |
523 |
-0.19% |
3,500 |
2024/3/12 |
521 |
524 |
521 |
524 |
+0.77% |
1,400 |
2024/3/11 |
524 |
524 |
520 |
520 |
-0.38% |
1,400 |
2024/3/8 |
522 |
523 |
521 |
522 |
+0.00% |
1,900 |
2024/3/7 |
525 |
525 |
522 |
522 |
-0.38% |
1,400 |
2024/3/6 |
520 |
524 |
520 |
524 |
+0.58% |
2,900 |
2024/3/5 |
521 |
522 |
520 |
521 |
-0.19% |
2,700 |
2024/3/4 |
524 |
524 |
520 |
522 |
-0.19% |
3,300 |
2024/3/1 |
523 |
523 |
523 |
523 |
+0.00% |
800 |
2024/2/29 |
526 |
526 |
523 |
523 |
-0.57% |
1,200 |
2024/2/28 |
525 |
526 |
524 |
526 |
+0.19% |
2,100 |
2024/2/27 |
527 |
527 |
523 |
525 |
+0.00% |
1,200 |
2024/2/26 |
523 |
527 |
523 |
525 |
+0.19% |
1,200 |
2024/2/22 |
524 |
527 |
524 |
524 |
+0.00% |
500 |
2024/2/21 |
523 |
525 |
523 |
524 |
-0.38% |
2,600 |
2024/2/20 |
527 |
527 |
520 |
526 |
-0.57% |
4,700 |
2024/2/19 |
527 |
529 |
525 |
529 |
+0.76% |
4,800 |
2024/2/16 |
523 |
525 |
520 |
525 |
+0.96% |
1,500 |
2024/2/15 |
520 |
521 |
520 |
520 |
-0.38% |
2,500 |
2024/2/14 |
524 |
527 |
522 |
522 |
-0.38% |
2,900 |
2024/2/13 |
529 |
529 |
522 |
524 |
-0.38% |
8,300 |
2024/2/9 |
525 |
528 |
525 |
526 |
+0.19% |
1,000 |
2024/2/8 |
526 |
526 |
524 |
525 |
-0.19% |
6,500 |
2024/2/7 |
528 |
529 |
526 |
526 |
-0.57% |
1,600 |
2024/2/6 |
529 |
530 |
525 |
529 |
+0.00% |
3,500 |
2024/2/5 |
528 |
530 |
528 |
529 |
+0.00% |
1,700 |
2024/2/2 |
528 |
530 |
528 |
529 |
-0.19% |
2,000 |
2024/2/1 |
533 |
533 |
529 |
530 |
-0.56% |
2,700 |
2024/1/31 |
529 |
533 |
529 |
533 |
+0.19% |
2,500 |
2024/1/30 |
531 |
533 |
530 |
532 |
-0.19% |
800 |
2024/1/29 |
530 |
533 |
530 |
533 |
+0.19% |
6,500 |
|