日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
581 |
610 |
580 |
591 |
+0.34% |
202,600 |
2024/7/25 |
550 |
590 |
542 |
589 |
+6.51% |
203,000 |
2024/7/24 |
566 |
568 |
550 |
553 |
-2.12% |
44,100 |
2024/7/23 |
557 |
574 |
555 |
565 |
+1.62% |
75,400 |
2024/7/22 |
559 |
563 |
550 |
556 |
+0.91% |
61,500 |
2024/7/19 |
566 |
566 |
551 |
551 |
-2.48% |
76,500 |
2024/7/18 |
560 |
578 |
560 |
565 |
+1.44% |
145,600 |
2024/7/17 |
556 |
572 |
550 |
557 |
-0.54% |
137,100 |
2024/7/16 |
546 |
563 |
544 |
560 |
+1.82% |
153,900 |
2024/7/12 |
517 |
558 |
517 |
550 |
+6.38% |
277,800 |
2024/7/11 |
507 |
520 |
499 |
517 |
+2.99% |
80,200 |
2024/7/10 |
516 |
518 |
491 |
502 |
-1.76% |
156,700 |
2024/7/9 |
540 |
540 |
511 |
511 |
-4.49% |
132,100 |
2024/7/8 |
523 |
535 |
518 |
535 |
+3.08% |
49,500 |
2024/7/5 |
516 |
519 |
508 |
519 |
+0.78% |
73,200 |
2024/7/4 |
520 |
525 |
514 |
515 |
-0.77% |
71,900 |
2024/7/3 |
519 |
524 |
517 |
519 |
+0.58% |
44,000 |
2024/7/2 |
522 |
531 |
514 |
516 |
-0.19% |
80,900 |
2024/7/1 |
525 |
528 |
513 |
517 |
-1.15% |
82,300 |
2024/6/28 |
544 |
546 |
517 |
523 |
-3.15% |
207,400 |
2024/6/27 |
530 |
547 |
530 |
540 |
+0.75% |
127,800 |
2024/6/26 |
536 |
544 |
525 |
536 |
+0.37% |
239,000 |
2024/6/25 |
523 |
538 |
519 |
534 |
+5.53% |
300,700 |
2024/6/24 |
494 |
507 |
494 |
506 |
+3.48% |
37,900 |
2024/6/21 |
496 |
496 |
485 |
489 |
-1.21% |
45,600 |
2024/6/20 |
482 |
495 |
482 |
495 |
+1.85% |
30,700 |
2024/6/19 |
493 |
495 |
480 |
486 |
-1.82% |
133,800 |
2024/6/18 |
516 |
516 |
495 |
495 |
-3.32% |
76,000 |
2024/6/17 |
528 |
531 |
498 |
512 |
-2.10% |
117,500 |
2024/6/14 |
522 |
525 |
507 |
523 |
+0.19% |
177,300 |
2024/6/13 |
510 |
527 |
506 |
522 |
+4.19% |
228,100 |
2024/6/12 |
500 |
514 |
496 |
501 |
+1.42% |
107,300 |
2024/6/11 |
485 |
503 |
480 |
494 |
+3.35% |
170,600 |
2024/6/10 |
473 |
483 |
473 |
478 |
+1.49% |
38,100 |
2024/6/7 |
469 |
478 |
462 |
471 |
+0.00% |
24,800 |
2024/6/6 |
480 |
481 |
468 |
471 |
-1.88% |
64,700 |
2024/6/5 |
479 |
484 |
473 |
480 |
+0.21% |
71,500 |
2024/6/4 |
450 |
481 |
450 |
479 |
+5.74% |
116,300 |
2024/6/3 |
460 |
464 |
448 |
453 |
-0.88% |
116,400 |
2024/5/31 |
441 |
457 |
441 |
457 |
+3.16% |
81,300 |
2024/5/30 |
415 |
445 |
409 |
443 |
+3.26% |
153,200 |
2024/5/29 |
456 |
456 |
426 |
429 |
-5.92% |
203,400 |
2024/5/28 |
454 |
462 |
454 |
456 |
+0.66% |
55,200 |
2024/5/27 |
449 |
455 |
442 |
453 |
+0.89% |
55,100 |
2024/5/24 |
450 |
455 |
447 |
449 |
-3.23% |
50,600 |
2024/5/23 |
463 |
464 |
455 |
464 |
+0.87% |
30,800 |
2024/5/22 |
460 |
462 |
452 |
460 |
+0.88% |
31,600 |
2024/5/21 |
463 |
468 |
446 |
456 |
-1.30% |
125,400 |
2024/5/20 |
457 |
482 |
450 |
462 |
+1.99% |
141,200 |
2024/5/17 |
477 |
477 |
450 |
453 |
-6.60% |
169,500 |
2024/5/16 |
460 |
487 |
460 |
485 |
+6.83% |
223,300 |
2024/5/15 |
448 |
457 |
440 |
454 |
+5.09% |
178,600 |
2024/5/14 |
429 |
436 |
427 |
432 |
-0.69% |
76,800 |
2024/5/13 |
435 |
436 |
422 |
435 |
+0.23% |
63,700 |
2024/5/10 |
439 |
444 |
430 |
434 |
-0.23% |
48,700 |
2024/5/9 |
436 |
439 |
431 |
435 |
+0.00% |
35,300 |
2024/5/8 |
434 |
443 |
434 |
435 |
-0.23% |
25,800 |
2024/5/7 |
433 |
440 |
433 |
436 |
+0.93% |
42,200 |
2024/5/2 |
436 |
440 |
432 |
432 |
-0.92% |
14,300 |
2024/5/1 |
437 |
445 |
434 |
436 |
-0.46% |
37,500 |
2024/4/30 |
430 |
440 |
430 |
438 |
+3.06% |
34,500 |
2024/4/26 |
432 |
435 |
424 |
425 |
-1.85% |
76,500 |
2024/4/25 |
442 |
442 |
429 |
433 |
-2.04% |
33,600 |
2024/4/24 |
433 |
444 |
431 |
442 |
+3.51% |
47,700 |
2024/4/23 |
437 |
439 |
427 |
427 |
-2.29% |
44,600 |
2024/4/22 |
428 |
437 |
425 |
437 |
+1.39% |
44,200 |
2024/4/19 |
443 |
443 |
422 |
431 |
-2.05% |
129,800 |
2024/4/18 |
438 |
449 |
438 |
440 |
+0.46% |
36,100 |
2024/4/17 |
451 |
456 |
435 |
438 |
-2.67% |
114,400 |
2024/4/16 |
460 |
460 |
450 |
450 |
-3.02% |
71,500 |
2024/4/15 |
468 |
470 |
460 |
464 |
+0.87% |
32,100 |
2024/4/12 |
465 |
472 |
460 |
460 |
+0.66% |
61,200 |
2024/4/11 |
457 |
458 |
452 |
457 |
-0.87% |
35,400 |
2024/4/10 |
456 |
467 |
456 |
461 |
+0.22% |
23,200 |
2024/4/9 |
452 |
463 |
452 |
460 |
+1.77% |
33,400 |
2024/4/8 |
462 |
464 |
452 |
452 |
-1.31% |
36,600 |
2024/4/5 |
449 |
459 |
449 |
458 |
+0.66% |
34,900 |
2024/4/4 |
470 |
472 |
450 |
455 |
+0.00% |
48,400 |
2024/4/3 |
457 |
459 |
440 |
455 |
-1.30% |
71,800 |
2024/4/2 |
470 |
475 |
459 |
461 |
-1.91% |
55,900 |
2024/4/1 |
481 |
488 |
470 |
470 |
-1.88% |
77,400 |
2024/3/29 |
475 |
487 |
475 |
479 |
+0.21% |
56,900 |
2024/3/28 |
480 |
489 |
475 |
478 |
-0.83% |
44,400 |
2024/3/27 |
481 |
483 |
462 |
482 |
-0.41% |
100,500 |
2024/3/26 |
468 |
484 |
463 |
484 |
+2.11% |
62,100 |
2024/3/25 |
489 |
491 |
469 |
474 |
-1.46% |
94,800 |
2024/3/22 |
489 |
491 |
479 |
481 |
-1.23% |
91,600 |
2024/3/21 |
464 |
494 |
462 |
487 |
+6.33% |
244,700 |
2024/3/19 |
457 |
459 |
452 |
458 |
+0.22% |
33,700 |
2024/3/18 |
454 |
465 |
454 |
457 |
+0.88% |
38,600 |
2024/3/15 |
455 |
457 |
447 |
453 |
-0.22% |
75,600 |
2024/3/14 |
455 |
460 |
453 |
454 |
-0.22% |
21,600 |
2024/3/13 |
460 |
464 |
450 |
455 |
-0.66% |
44,000 |
2024/3/12 |
449 |
458 |
443 |
458 |
+2.69% |
57,300 |
2024/3/11 |
450 |
458 |
443 |
446 |
-1.98% |
74,300 |
2024/3/8 |
450 |
463 |
446 |
455 |
+0.44% |
84,000 |
2024/3/7 |
470 |
471 |
453 |
453 |
-3.62% |
61,700 |
2024/3/6 |
450 |
478 |
450 |
470 |
+3.98% |
102,100 |
2024/3/5 |
457 |
459 |
450 |
452 |
-1.31% |
90,800 |
2024/3/4 |
469 |
472 |
457 |
458 |
-2.35% |
108,200 |
2024/3/1 |
467 |
475 |
467 |
469 |
+0.64% |
43,000 |
2024/2/29 |
482 |
482 |
466 |
466 |
-3.32% |
65,200 |
2024/2/28 |
481 |
484 |
475 |
482 |
+1.05% |
58,300 |
2024/2/27 |
478 |
485 |
475 |
477 |
+0.85% |
68,600 |
2024/2/26 |
454 |
479 |
454 |
473 |
+4.19% |
93,300 |
2024/2/22 |
474 |
474 |
450 |
454 |
-1.52% |
72,600 |
2024/2/21 |
475 |
475 |
461 |
461 |
-2.95% |
103,600 |
2024/2/20 |
488 |
492 |
475 |
475 |
-1.04% |
79,500 |
2024/2/19 |
460 |
491 |
460 |
480 |
+5.73% |
144,900 |
2024/2/16 |
447 |
457 |
437 |
454 |
+2.02% |
171,000 |
2024/2/15 |
441 |
452 |
425 |
445 |
-10.46% |
467,800 |
2024/2/14 |
500 |
504 |
486 |
497 |
-1.58% |
147,800 |
2024/2/13 |
495 |
507 |
490 |
505 |
+2.23% |
155,900 |
2024/2/9 |
474 |
498 |
472 |
494 |
+4.88% |
189,600 |
2024/2/8 |
478 |
482 |
470 |
471 |
-1.46% |
76,500 |
2024/2/7 |
481 |
482 |
474 |
478 |
-0.83% |
80,700 |
2024/2/6 |
481 |
489 |
477 |
482 |
-0.41% |
150,800 |
2024/2/5 |
482 |
489 |
473 |
484 |
+0.62% |
71,200 |
2024/2/2 |
480 |
487 |
479 |
481 |
+0.42% |
55,000 |
2024/2/1 |
484 |
491 |
478 |
479 |
-2.24% |
86,600 |
2024/1/31 |
495 |
495 |
482 |
490 |
-0.81% |
84,900 |
2024/1/30 |
490 |
497 |
485 |
494 |
+0.61% |
54,100 |
2024/1/29 |
485 |
498 |
485 |
491 |
+2.08% |
87,300 |
|