日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
670 |
685 |
658 |
661 |
-1.05% |
287,700 |
2024/7/25 |
660 |
673 |
646 |
668 |
-0.30% |
315,300 |
2024/7/24 |
662 |
676 |
654 |
670 |
+0.90% |
231,300 |
2024/7/23 |
667 |
672 |
651 |
664 |
-0.45% |
211,700 |
2024/7/22 |
670 |
683 |
645 |
667 |
+1.37% |
266,800 |
2024/7/19 |
663 |
669 |
649 |
658 |
-0.15% |
241,400 |
2024/7/18 |
678 |
690 |
655 |
659 |
-3.94% |
318,600 |
2024/7/17 |
690 |
692 |
673 |
686 |
+1.63% |
206,700 |
2024/7/16 |
671 |
679 |
662 |
675 |
+0.90% |
151,200 |
2024/7/12 |
650 |
675 |
650 |
669 |
+2.92% |
196,100 |
2024/7/11 |
664 |
669 |
648 |
650 |
-1.52% |
185,400 |
2024/7/10 |
660 |
666 |
654 |
660 |
+0.46% |
158,300 |
2024/7/9 |
649 |
658 |
637 |
657 |
+1.86% |
156,900 |
2024/7/8 |
674 |
685 |
641 |
645 |
-4.30% |
438,800 |
2024/7/5 |
672 |
696 |
663 |
674 |
+1.66% |
506,900 |
2024/7/4 |
674 |
682 |
662 |
663 |
-0.30% |
300,600 |
2024/7/3 |
637 |
687 |
637 |
665 |
+5.22% |
897,000 |
2024/7/2 |
625 |
637 |
619 |
632 |
+1.28% |
95,100 |
2024/7/1 |
638 |
644 |
618 |
624 |
-1.58% |
194,800 |
2024/6/28 |
643 |
648 |
631 |
634 |
-1.55% |
285,000 |
2024/6/27 |
633 |
647 |
631 |
644 |
+1.74% |
390,000 |
2024/6/26 |
636 |
643 |
627 |
633 |
+0.80% |
328,900 |
2024/6/25 |
610 |
639 |
608 |
628 |
+4.49% |
723,300 |
2024/6/24 |
582 |
603 |
580 |
601 |
+3.80% |
235,000 |
2024/6/21 |
585 |
592 |
569 |
579 |
+0.00% |
168,200 |
2024/6/20 |
569 |
580 |
569 |
579 |
+0.70% |
73,500 |
2024/6/19 |
588 |
589 |
566 |
575 |
-2.54% |
268,800 |
2024/6/18 |
591 |
606 |
586 |
590 |
+0.00% |
234,500 |
2024/6/17 |
601 |
601 |
578 |
590 |
-0.34% |
248,000 |
2024/6/14 |
588 |
596 |
580 |
592 |
+0.17% |
182,400 |
2024/6/13 |
586 |
605 |
586 |
591 |
+0.85% |
327,400 |
2024/6/12 |
595 |
600 |
580 |
586 |
-0.85% |
226,900 |
2024/6/11 |
570 |
592 |
569 |
591 |
+3.50% |
377,300 |
2024/6/10 |
568 |
583 |
565 |
571 |
+1.42% |
383,400 |
2024/6/7 |
558 |
566 |
554 |
563 |
+0.72% |
341,800 |
2024/6/6 |
549 |
564 |
548 |
559 |
+2.01% |
287,300 |
2024/6/5 |
544 |
549 |
532 |
548 |
+0.74% |
367,800 |
2024/6/4 |
522 |
550 |
521 |
544 |
+2.45% |
223,800 |
2024/6/3 |
552 |
552 |
524 |
531 |
-2.57% |
284,000 |
2024/5/31 |
540 |
550 |
538 |
545 |
+1.68% |
255,000 |
2024/5/30 |
513 |
538 |
511 |
536 |
+3.68% |
192,900 |
2024/5/29 |
526 |
528 |
514 |
517 |
-1.71% |
120,700 |
2024/5/28 |
530 |
537 |
524 |
526 |
-0.38% |
150,500 |
2024/5/27 |
511 |
531 |
511 |
528 |
+3.33% |
240,600 |
2024/5/24 |
510 |
518 |
504 |
511 |
-0.39% |
207,000 |
2024/5/23 |
534 |
535 |
507 |
513 |
-2.10% |
547,200 |
2024/5/22 |
503 |
540 |
502 |
524 |
+4.17% |
623,900 |
2024/5/21 |
525 |
526 |
501 |
503 |
-4.91% |
726,300 |
2024/5/20 |
533 |
535 |
520 |
529 |
-0.94% |
503,600 |
2024/5/17 |
529 |
553 |
517 |
534 |
+0.75% |
609,500 |
2024/5/16 |
576 |
577 |
513 |
530 |
-6.85% |
1,164,100 |
2024/5/15 |
570 |
575 |
555 |
569 |
+0.89% |
503,200 |
2024/5/14 |
554 |
573 |
548 |
564 |
+1.99% |
218,200 |
2024/5/13 |
565 |
575 |
550 |
553 |
-2.81% |
316,600 |
2024/5/10 |
583 |
583 |
568 |
569 |
-1.04% |
181,100 |
2024/5/9 |
588 |
588 |
573 |
575 |
-2.38% |
233,200 |
2024/5/8 |
586 |
602 |
580 |
589 |
+1.03% |
440,100 |
2024/5/7 |
577 |
583 |
564 |
583 |
+1.39% |
309,300 |
2024/5/2 |
546 |
584 |
544 |
575 |
+4.74% |
426,600 |
2024/5/1 |
551 |
553 |
542 |
549 |
-0.90% |
192,500 |
2024/4/30 |
548 |
561 |
548 |
554 |
+1.47% |
311,300 |
2024/4/26 |
565 |
567 |
546 |
546 |
-3.87% |
412,200 |
2024/4/25 |
571 |
577 |
557 |
568 |
-1.73% |
421,500 |
2024/4/24 |
578 |
587 |
572 |
578 |
+1.40% |
393,900 |
2024/4/23 |
572 |
578 |
562 |
570 |
+0.18% |
222,600 |
2024/4/22 |
572 |
581 |
554 |
569 |
+1.25% |
327,700 |
2024/4/19 |
567 |
578 |
546 |
562 |
-0.88% |
385,900 |
2024/4/18 |
554 |
585 |
554 |
567 |
+1.43% |
490,800 |
2024/4/17 |
559 |
569 |
538 |
559 |
+0.18% |
514,600 |
2024/4/16 |
555 |
567 |
546 |
558 |
-1.24% |
482,900 |
2024/4/15 |
525 |
569 |
525 |
565 |
+6.00% |
604,700 |
2024/4/12 |
521 |
544 |
521 |
533 |
+2.30% |
408,100 |
2024/4/11 |
508 |
523 |
506 |
521 |
+1.96% |
238,900 |
2024/4/10 |
545 |
550 |
511 |
511 |
-5.89% |
499,200 |
2024/4/9 |
539 |
551 |
534 |
543 |
+0.00% |
342,700 |
2024/4/8 |
531 |
552 |
524 |
543 |
+3.04% |
801,100 |
2024/4/5 |
506 |
532 |
505 |
527 |
+3.13% |
694,500 |
2024/4/4 |
504 |
525 |
489 |
511 |
+2.82% |
672,300 |
2024/4/3 |
498 |
509 |
495 |
497 |
+0.00% |
337,500 |
2024/4/2 |
505 |
508 |
492 |
497 |
-1.78% |
214,600 |
2024/4/1 |
514 |
514 |
496 |
506 |
-0.59% |
226,700 |
2024/3/29 |
505 |
511 |
498 |
509 |
+1.19% |
169,500 |
2024/3/28 |
499 |
509 |
494 |
503 |
+0.80% |
194,400 |
2024/3/27 |
509 |
515 |
494 |
499 |
-1.77% |
288,100 |
2024/3/26 |
516 |
519 |
504 |
508 |
-2.12% |
548,400 |
2024/3/25 |
490 |
529 |
488 |
519 |
+6.35% |
1,381,900 |
2024/3/22 |
492 |
493 |
477 |
488 |
-0.61% |
514,700 |
2024/3/21 |
498 |
498 |
490 |
491 |
+0.20% |
595,100 |
2024/3/19 |
472 |
496 |
468 |
490 |
+3.38% |
869,000 |
2024/3/18 |
443 |
479 |
443 |
474 |
+11.01% |
1,141,300 |
2024/3/15 |
431 |
445 |
423 |
427 |
-1.61% |
376,400 |
2024/3/14 |
434 |
435 |
421 |
434 |
-1.81% |
755,400 |
2024/3/13 |
468 |
470 |
441 |
442 |
-5.56% |
963,000 |
2024/3/12 |
465 |
472 |
455 |
468 |
-0.43% |
561,700 |
2024/3/11 |
476 |
486 |
465 |
470 |
-2.89% |
701,600 |
2024/3/8 |
495 |
497 |
479 |
484 |
-2.22% |
797,400 |
2024/3/7 |
508 |
510 |
490 |
495 |
-2.37% |
844,800 |
2024/3/6 |
500 |
516 |
498 |
507 |
+1.60% |
526,800 |
2024/3/5 |
498 |
503 |
488 |
499 |
-0.20% |
340,800 |
2024/3/4 |
509 |
514 |
498 |
500 |
-0.40% |
374,900 |
2024/3/1 |
490 |
503 |
487 |
502 |
+2.45% |
324,800 |
2024/2/29 |
505 |
506 |
489 |
490 |
-2.97% |
782,600 |
2024/2/28 |
516 |
526 |
504 |
505 |
-2.13% |
495,800 |
2024/2/27 |
534 |
543 |
509 |
516 |
-1.53% |
547,800 |
2024/2/26 |
512 |
527 |
501 |
524 |
+0.38% |
842,000 |
2024/2/22 |
537 |
541 |
518 |
522 |
-2.06% |
467,600 |
2024/2/21 |
554 |
554 |
531 |
533 |
-4.14% |
442,800 |
2024/2/20 |
564 |
571 |
547 |
556 |
-1.42% |
627,300 |
2024/2/19 |
540 |
588 |
536 |
564 |
+4.25% |
904,400 |
2024/2/16 |
528 |
542 |
499 |
541 |
+2.08% |
1,586,700 |
2024/2/15 |
556 |
561 |
529 |
530 |
-15.34% |
2,323,100 |
2024/2/14 |
624 |
630 |
609 |
626 |
-0.48% |
941,500 |
2024/2/13 |
620 |
633 |
602 |
629 |
+2.95% |
1,102,200 |
2024/2/9 |
610 |
626 |
604 |
611 |
+0.66% |
493,800 |
2024/2/8 |
604 |
613 |
592 |
607 |
+1.00% |
478,400 |
2024/2/7 |
599 |
602 |
586 |
601 |
-0.50% |
618,000 |
2024/2/6 |
580 |
607 |
563 |
604 |
+4.50% |
823,400 |
2024/2/5 |
545 |
582 |
532 |
578 |
+7.43% |
924,600 |
2024/2/2 |
538 |
558 |
535 |
538 |
+0.19% |
403,600 |
2024/2/1 |
537 |
549 |
533 |
537 |
-0.56% |
312,600 |
2024/1/31 |
540 |
540 |
528 |
540 |
-0.92% |
354,000 |
2024/1/30 |
537 |
547 |
532 |
545 |
+1.87% |
356,200 |
2024/1/29 |
517 |
540 |
516 |
535 |
+3.88% |
561,500 |
|