日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
497 |
507 |
496 |
498 |
+1.63% |
82,700 |
2024/7/25 |
493 |
499 |
487 |
490 |
-2.20% |
89,300 |
2024/7/24 |
510 |
513 |
501 |
501 |
-1.76% |
64,400 |
2024/7/23 |
516 |
520 |
508 |
510 |
-1.35% |
61,000 |
2024/7/22 |
526 |
526 |
513 |
517 |
-0.77% |
35,100 |
2024/7/19 |
527 |
531 |
521 |
521 |
-1.88% |
57,800 |
2024/7/18 |
528 |
533 |
527 |
531 |
-0.75% |
42,400 |
2024/7/17 |
521 |
535 |
521 |
535 |
+2.29% |
40,500 |
2024/7/16 |
526 |
534 |
521 |
523 |
-1.69% |
86,200 |
2024/7/12 |
519 |
535 |
511 |
532 |
+1.92% |
62,300 |
2024/7/11 |
517 |
525 |
516 |
522 |
+1.56% |
45,600 |
2024/7/10 |
511 |
514 |
506 |
514 |
+1.18% |
59,000 |
2024/7/9 |
514 |
514 |
505 |
508 |
-1.17% |
90,300 |
2024/7/8 |
530 |
530 |
514 |
514 |
-2.84% |
70,500 |
2024/7/5 |
538 |
538 |
528 |
529 |
+0.00% |
37,300 |
2024/7/4 |
540 |
549 |
528 |
529 |
-1.67% |
65,400 |
2024/7/3 |
529 |
539 |
528 |
538 |
+2.67% |
67,300 |
2024/7/2 |
525 |
530 |
517 |
524 |
+0.19% |
49,500 |
2024/7/1 |
524 |
531 |
520 |
523 |
+0.00% |
38,500 |
2024/6/28 |
530 |
530 |
520 |
523 |
-0.38% |
30,200 |
2024/6/27 |
524 |
531 |
522 |
525 |
-0.19% |
40,100 |
2024/6/26 |
529 |
529 |
524 |
526 |
+0.38% |
25,800 |
2024/6/25 |
530 |
534 |
522 |
524 |
-0.76% |
42,100 |
2024/6/24 |
520 |
535 |
520 |
528 |
+1.73% |
47,400 |
2024/6/21 |
521 |
533 |
515 |
519 |
-0.95% |
76,300 |
2024/6/20 |
505 |
524 |
505 |
524 |
+4.17% |
62,700 |
2024/6/19 |
502 |
514 |
497 |
503 |
+0.40% |
84,200 |
2024/6/18 |
508 |
522 |
500 |
501 |
-1.18% |
80,600 |
2024/6/17 |
512 |
512 |
498 |
507 |
-1.55% |
102,500 |
2024/6/14 |
506 |
518 |
502 |
515 |
+0.78% |
75,400 |
2024/6/13 |
529 |
534 |
509 |
511 |
-3.40% |
123,000 |
2024/6/12 |
533 |
547 |
528 |
529 |
-0.19% |
58,300 |
2024/6/11 |
534 |
534 |
528 |
530 |
+0.19% |
63,100 |
2024/6/10 |
530 |
533 |
525 |
529 |
-1.12% |
64,500 |
2024/6/7 |
538 |
549 |
527 |
535 |
-2.01% |
85,500 |
2024/6/6 |
558 |
563 |
541 |
546 |
-1.62% |
78,900 |
2024/6/5 |
560 |
569 |
553 |
555 |
-1.60% |
59,300 |
2024/6/4 |
534 |
564 |
534 |
564 |
+3.87% |
119,000 |
2024/6/3 |
562 |
562 |
527 |
543 |
-3.04% |
167,000 |
2024/5/31 |
571 |
590 |
559 |
560 |
-1.75% |
102,100 |
2024/5/30 |
559 |
575 |
555 |
570 |
+1.24% |
152,600 |
2024/5/29 |
552 |
582 |
551 |
563 |
+1.08% |
166,400 |
2024/5/28 |
555 |
567 |
549 |
557 |
+0.91% |
82,400 |
2024/5/27 |
529 |
554 |
524 |
552 |
+5.14% |
125,300 |
2024/5/24 |
510 |
527 |
508 |
525 |
+1.16% |
76,400 |
2024/5/23 |
521 |
525 |
509 |
519 |
+0.00% |
71,400 |
2024/5/22 |
526 |
531 |
519 |
519 |
-0.19% |
88,200 |
2024/5/21 |
544 |
544 |
517 |
520 |
-4.06% |
184,200 |
2024/5/20 |
533 |
561 |
533 |
542 |
+2.85% |
160,200 |
2024/5/17 |
532 |
542 |
522 |
527 |
-2.41% |
111,300 |
2024/5/16 |
545 |
545 |
508 |
540 |
-1.10% |
217,200 |
2024/5/15 |
575 |
577 |
541 |
546 |
-5.21% |
164,400 |
2024/5/14 |
572 |
583 |
570 |
576 |
+1.59% |
104,600 |
2024/5/13 |
562 |
567 |
557 |
567 |
+0.89% |
52,400 |
2024/5/10 |
570 |
571 |
559 |
562 |
-0.18% |
108,200 |
2024/5/9 |
571 |
574 |
563 |
563 |
-0.35% |
67,200 |
2024/5/8 |
568 |
577 |
565 |
565 |
-1.05% |
28,100 |
2024/5/7 |
563 |
579 |
560 |
571 |
+2.51% |
65,000 |
2024/5/2 |
556 |
561 |
551 |
557 |
+0.54% |
84,500 |
2024/5/1 |
549 |
557 |
548 |
554 |
+0.18% |
38,300 |
2024/4/30 |
555 |
557 |
549 |
553 |
+0.00% |
49,900 |
2024/4/26 |
555 |
558 |
550 |
553 |
-1.25% |
173,400 |
2024/4/25 |
569 |
569 |
556 |
560 |
-1.58% |
48,300 |
2024/4/24 |
564 |
570 |
560 |
569 |
+2.71% |
103,200 |
2024/4/23 |
547 |
564 |
546 |
554 |
+1.84% |
52,200 |
2024/4/22 |
541 |
549 |
539 |
544 |
+2.64% |
99,200 |
2024/4/19 |
537 |
543 |
525 |
530 |
-2.21% |
125,500 |
2024/4/18 |
542 |
547 |
536 |
542 |
+0.18% |
84,700 |
2024/4/17 |
562 |
562 |
537 |
541 |
-3.74% |
109,800 |
2024/4/16 |
551 |
568 |
550 |
562 |
+1.08% |
124,700 |
2024/4/15 |
563 |
566 |
556 |
556 |
-2.46% |
62,300 |
2024/4/12 |
568 |
573 |
566 |
570 |
+0.53% |
45,300 |
2024/4/11 |
569 |
572 |
560 |
567 |
-2.07% |
54,100 |
2024/4/10 |
584 |
584 |
574 |
579 |
-1.03% |
52,800 |
2024/4/9 |
580 |
589 |
576 |
585 |
+1.56% |
52,000 |
2024/4/8 |
577 |
580 |
567 |
576 |
+0.52% |
47,100 |
2024/4/5 |
570 |
581 |
562 |
573 |
-1.21% |
56,200 |
2024/4/4 |
596 |
596 |
579 |
580 |
-1.02% |
54,800 |
2024/4/3 |
593 |
593 |
583 |
586 |
-2.50% |
69,400 |
2024/4/2 |
608 |
608 |
596 |
601 |
-1.48% |
63,000 |
2024/4/1 |
630 |
630 |
610 |
610 |
-2.71% |
60,000 |
2024/3/29 |
607 |
630 |
604 |
627 |
+3.64% |
56,200 |
2024/3/28 |
605 |
615 |
604 |
605 |
-0.33% |
43,600 |
2024/3/27 |
620 |
624 |
607 |
607 |
-1.62% |
65,200 |
2024/3/26 |
616 |
620 |
605 |
617 |
-0.64% |
78,800 |
2024/3/25 |
630 |
641 |
619 |
621 |
-2.20% |
71,100 |
2024/3/22 |
640 |
640 |
627 |
635 |
-0.78% |
67,000 |
2024/3/21 |
646 |
647 |
636 |
640 |
+0.63% |
51,300 |
2024/3/19 |
623 |
637 |
623 |
636 |
+2.25% |
41,700 |
2024/3/18 |
619 |
627 |
615 |
622 |
+1.30% |
65,800 |
2024/3/15 |
622 |
625 |
610 |
614 |
-1.60% |
105,700 |
2024/3/14 |
626 |
627 |
616 |
624 |
-0.48% |
92,800 |
2024/3/13 |
648 |
655 |
624 |
627 |
-3.09% |
107,200 |
2024/3/12 |
628 |
647 |
615 |
647 |
+2.05% |
93,300 |
2024/3/11 |
645 |
650 |
628 |
634 |
-2.76% |
119,600 |
2024/3/8 |
656 |
663 |
642 |
652 |
-2.10% |
134,300 |
2024/3/7 |
689 |
689 |
661 |
666 |
-3.48% |
109,600 |
2024/3/6 |
665 |
709 |
660 |
690 |
+3.76% |
218,700 |
2024/3/5 |
635 |
666 |
635 |
665 |
+4.72% |
164,700 |
2024/3/4 |
651 |
661 |
630 |
635 |
-0.94% |
149,600 |
2024/3/1 |
654 |
654 |
634 |
641 |
-1.84% |
171,100 |
2024/2/29 |
650 |
664 |
637 |
653 |
-0.76% |
172,400 |
2024/2/28 |
671 |
688 |
658 |
658 |
-2.08% |
114,400 |
2024/2/27 |
698 |
698 |
667 |
672 |
-3.72% |
125,400 |
2024/2/26 |
684 |
713 |
680 |
698 |
+2.20% |
143,000 |
2024/2/22 |
727 |
729 |
679 |
683 |
-5.14% |
171,500 |
2024/2/21 |
715 |
741 |
709 |
720 |
+0.56% |
175,600 |
2024/2/20 |
691 |
725 |
683 |
716 |
+2.73% |
202,100 |
2024/2/19 |
674 |
699 |
666 |
697 |
+2.65% |
226,100 |
2024/2/16 |
728 |
735 |
653 |
679 |
-5.96% |
572,900 |
2024/2/15 |
692 |
722 |
680 |
722 |
+16.08% |
377,900 |
2024/2/14 |
651 |
654 |
622 |
622 |
-7.30% |
370,400 |
2024/2/13 |
664 |
674 |
657 |
671 |
+2.13% |
82,400 |
2024/2/9 |
649 |
676 |
648 |
657 |
+0.77% |
112,800 |
2024/2/8 |
654 |
660 |
644 |
652 |
-0.31% |
79,000 |
2024/2/7 |
659 |
674 |
648 |
654 |
-1.36% |
162,500 |
2024/2/6 |
666 |
679 |
663 |
663 |
-0.30% |
70,700 |
2024/2/5 |
666 |
675 |
661 |
665 |
-0.15% |
47,800 |
2024/2/2 |
644 |
683 |
643 |
666 |
+4.39% |
179,400 |
2024/2/1 |
640 |
640 |
620 |
638 |
-1.85% |
132,500 |
2024/1/31 |
662 |
672 |
629 |
650 |
-1.81% |
167,200 |
2024/1/30 |
681 |
685 |
661 |
662 |
-2.50% |
215,500 |
2024/1/29 |
698 |
706 |
678 |
679 |
+1.49% |
120,400 |
|