日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
622 |
626 |
602 |
603 |
-2.74% |
229,700 |
2024/7/25 |
624 |
624 |
608 |
620 |
-1.27% |
270,600 |
2024/7/24 |
652 |
652 |
626 |
628 |
-3.68% |
262,900 |
2024/7/23 |
643 |
654 |
638 |
652 |
+2.03% |
126,200 |
2024/7/22 |
640 |
643 |
628 |
639 |
+0.00% |
172,300 |
2024/7/19 |
646 |
651 |
637 |
639 |
-0.78% |
191,400 |
2024/7/18 |
651 |
658 |
643 |
644 |
-1.83% |
236,400 |
2024/7/17 |
659 |
664 |
653 |
656 |
-0.30% |
226,600 |
2024/7/16 |
649 |
663 |
649 |
658 |
+2.49% |
368,200 |
2024/7/12 |
627 |
643 |
627 |
642 |
+2.39% |
363,900 |
2024/7/11 |
618 |
628 |
616 |
627 |
+1.62% |
86,400 |
2024/7/10 |
625 |
625 |
613 |
617 |
-0.64% |
148,100 |
2024/7/9 |
625 |
626 |
618 |
621 |
-0.64% |
158,600 |
2024/7/8 |
642 |
642 |
622 |
625 |
-2.04% |
237,800 |
2024/7/5 |
641 |
648 |
634 |
638 |
-0.31% |
187,000 |
2024/7/4 |
644 |
652 |
635 |
640 |
+0.16% |
313,500 |
2024/7/3 |
630 |
639 |
622 |
639 |
+1.75% |
310,700 |
2024/7/2 |
626 |
633 |
616 |
628 |
+0.48% |
247,400 |
2024/7/1 |
625 |
626 |
617 |
625 |
+1.13% |
146,700 |
2024/6/28 |
616 |
627 |
614 |
618 |
+0.49% |
194,300 |
2024/6/27 |
594 |
618 |
594 |
615 |
+3.54% |
259,000 |
2024/6/26 |
598 |
605 |
590 |
594 |
-0.50% |
300,600 |
2024/6/25 |
602 |
602 |
595 |
597 |
-0.33% |
70,600 |
2024/6/24 |
603 |
606 |
591 |
599 |
+0.17% |
160,700 |
2024/6/21 |
599 |
615 |
598 |
598 |
+0.00% |
197,100 |
2024/6/20 |
590 |
601 |
590 |
598 |
+1.36% |
99,900 |
2024/6/19 |
600 |
603 |
590 |
590 |
-0.84% |
140,300 |
2024/6/18 |
606 |
610 |
586 |
595 |
-1.82% |
278,400 |
2024/6/17 |
610 |
611 |
604 |
606 |
-0.66% |
120,400 |
2024/6/14 |
629 |
633 |
606 |
610 |
-2.24% |
273,500 |
2024/6/13 |
633 |
638 |
616 |
624 |
-0.79% |
235,900 |
2024/6/12 |
626 |
631 |
617 |
629 |
+0.16% |
155,300 |
2024/6/11 |
615 |
633 |
613 |
628 |
+2.28% |
384,300 |
2024/6/10 |
597 |
614 |
596 |
614 |
+3.02% |
338,400 |
2024/6/7 |
595 |
597 |
592 |
596 |
+1.02% |
85,100 |
2024/6/6 |
601 |
602 |
590 |
590 |
-1.34% |
108,000 |
2024/6/5 |
595 |
603 |
594 |
598 |
-0.17% |
179,000 |
2024/6/4 |
585 |
603 |
584 |
599 |
+2.39% |
286,200 |
2024/6/3 |
586 |
588 |
577 |
585 |
+0.52% |
111,700 |
2024/5/31 |
571 |
584 |
570 |
582 |
+1.57% |
98,900 |
2024/5/30 |
561 |
575 |
560 |
573 |
+0.88% |
109,700 |
2024/5/29 |
579 |
579 |
568 |
568 |
-2.24% |
129,200 |
2024/5/28 |
582 |
589 |
579 |
581 |
+0.17% |
119,800 |
2024/5/27 |
596 |
596 |
571 |
580 |
-0.34% |
270,500 |
2024/5/24 |
555 |
582 |
554 |
582 |
+3.56% |
255,300 |
2024/5/23 |
561 |
572 |
556 |
562 |
-3.27% |
543,200 |
2024/5/22 |
595 |
599 |
580 |
581 |
-1.69% |
238,300 |
2024/5/21 |
600 |
600 |
588 |
591 |
-1.83% |
320,100 |
2024/5/20 |
592 |
612 |
589 |
602 |
+3.08% |
568,600 |
2024/5/17 |
580 |
590 |
576 |
584 |
+0.52% |
296,300 |
2024/5/16 |
557 |
581 |
557 |
581 |
+4.12% |
299,900 |
2024/5/15 |
558 |
581 |
556 |
558 |
+5.28% |
791,300 |
2024/5/14 |
540 |
540 |
529 |
530 |
-1.12% |
342,100 |
2024/5/13 |
539 |
544 |
535 |
536 |
-0.56% |
231,300 |
2024/5/10 |
539 |
540 |
533 |
539 |
+0.56% |
193,200 |
2024/5/9 |
531 |
540 |
524 |
536 |
+1.90% |
304,000 |
2024/5/8 |
527 |
533 |
524 |
526 |
+0.96% |
318,500 |
2024/5/7 |
528 |
529 |
521 |
521 |
-0.19% |
247,800 |
2024/5/2 |
520 |
524 |
517 |
522 |
+0.97% |
115,300 |
2024/5/1 |
516 |
523 |
513 |
517 |
-0.19% |
234,300 |
2024/4/30 |
512 |
525 |
510 |
518 |
+3.19% |
273,400 |
2024/4/26 |
505 |
506 |
498 |
502 |
-1.18% |
629,400 |
2024/4/25 |
520 |
520 |
508 |
508 |
-3.05% |
261,000 |
2024/4/24 |
527 |
530 |
519 |
524 |
-0.19% |
200,600 |
2024/4/23 |
520 |
526 |
515 |
525 |
+1.16% |
206,500 |
2024/4/22 |
516 |
522 |
512 |
519 |
+0.97% |
174,500 |
2024/4/19 |
513 |
517 |
505 |
514 |
+0.19% |
285,800 |
2024/4/18 |
509 |
524 |
509 |
513 |
+0.59% |
255,900 |
2024/4/17 |
532 |
540 |
510 |
510 |
-4.49% |
507,200 |
2024/4/16 |
529 |
535 |
523 |
534 |
+0.38% |
353,000 |
2024/4/15 |
521 |
536 |
515 |
532 |
+2.70% |
636,800 |
2024/4/12 |
515 |
521 |
510 |
518 |
+1.17% |
248,000 |
2024/4/11 |
513 |
513 |
501 |
512 |
-0.78% |
350,500 |
2024/4/10 |
504 |
527 |
502 |
516 |
+3.20% |
694,800 |
2024/4/9 |
486 |
506 |
484 |
500 |
+2.88% |
577,300 |
2024/4/8 |
493 |
497 |
484 |
486 |
-0.82% |
456,100 |
2024/4/5 |
491 |
497 |
485 |
490 |
-1.61% |
733,300 |
2024/4/4 |
506 |
509 |
496 |
498 |
-0.99% |
543,300 |
2024/4/3 |
504 |
515 |
498 |
503 |
-1.37% |
772,600 |
2024/4/2 |
535 |
540 |
510 |
510 |
-3.59% |
817,600 |
2024/4/1 |
541 |
550 |
529 |
529 |
-2.22% |
670,900 |
2024/3/29 |
535 |
552 |
530 |
541 |
+0.93% |
355,600 |
2024/3/28 |
548 |
567 |
535 |
536 |
+1.52% |
1,856,300 |
2024/3/27 |
550 |
555 |
528 |
528 |
-4.17% |
2,309,700 |
2024/3/26 |
577 |
580 |
551 |
551 |
-7.39% |
1,281,700 |
2024/3/25 |
595 |
596 |
576 |
595 |
-0.83% |
1,149,400 |
2024/3/22 |
602 |
607 |
586 |
600 |
+2.56% |
1,054,600 |
2024/3/21 |
608 |
608 |
585 |
585 |
-2.66% |
716,000 |
2024/3/19 |
603 |
606 |
591 |
601 |
-0.66% |
415,600 |
2024/3/18 |
598 |
610 |
586 |
605 |
+2.02% |
866,200 |
2024/3/15 |
597 |
611 |
588 |
593 |
-4.51% |
944,500 |
2024/3/14 |
642 |
642 |
620 |
621 |
-2.20% |
645,100 |
2024/3/13 |
654 |
655 |
633 |
635 |
-1.85% |
455,400 |
2024/3/12 |
642 |
648 |
630 |
647 |
-0.46% |
427,800 |
2024/3/11 |
667 |
670 |
643 |
650 |
-2.55% |
682,600 |
2024/3/8 |
674 |
679 |
667 |
667 |
-1.19% |
273,500 |
2024/3/7 |
675 |
678 |
663 |
675 |
+0.00% |
475,100 |
2024/3/6 |
672 |
693 |
666 |
675 |
+0.00% |
399,600 |
2024/3/5 |
660 |
681 |
657 |
675 |
+2.12% |
556,700 |
2024/3/4 |
695 |
696 |
657 |
661 |
-4.62% |
918,100 |
2024/3/1 |
686 |
695 |
675 |
693 |
+0.43% |
465,400 |
2024/2/29 |
673 |
704 |
669 |
690 |
+1.92% |
613,200 |
2024/2/28 |
702 |
710 |
665 |
677 |
-0.92% |
801,700 |
2024/2/27 |
706.6 |
709.6 |
679 |
683.3 |
-3.84% |
256,900 |
2024/2/26 |
689.9 |
714.9 |
688.3 |
710.6 |
+3.50% |
329,900 |
2024/2/22 |
689.9 |
694.9 |
673.3 |
686.6 |
-0.25% |
331,300 |
2024/2/21 |
662.6 |
695.6 |
660.6 |
688.3 |
+3.26% |
451,900 |
2024/2/20 |
664.9 |
678.9 |
655.3 |
666.6 |
+0.35% |
570,600 |
2024/2/19 |
661.3 |
677.6 |
650 |
664.3 |
+8.32% |
1,529,700 |
2024/2/16 |
567.3 |
673.6 |
560.3 |
613.3 |
+30.32% |
3,659,000 |
2024/2/15 |
470.6 |
470.6 |
470.6 |
470.6 |
+26.98% |
25,200 |
2024/2/14 |
370.6 |
370.6 |
370.6 |
370.6 |
+15.60% |
19,900 |
2024/2/13 |
309.3 |
320.6 |
304.3 |
320.6 |
+6.51% |
156,200 |
2024/2/9 |
303.7 |
306 |
301 |
301 |
-0.20% |
25,000 |
2024/2/8 |
306.6 |
306.6 |
301.6 |
301.6 |
-1.85% |
31,100 |
2024/2/7 |
308 |
308 |
304.3 |
307.3 |
-0.10% |
37,900 |
2024/2/6 |
307.9 |
310.3 |
307.6 |
307.6 |
-0.45% |
18,800 |
2024/2/5 |
307 |
311 |
307 |
309 |
+0.65% |
10,500 |
2024/2/2 |
311.7 |
313.3 |
307 |
307 |
-0.65% |
20,500 |
2024/2/1 |
310 |
310.3 |
307.3 |
309 |
-0.32% |
22,200 |
2024/1/31 |
308.3 |
313.3 |
308.3 |
310 |
+0.98% |
26,100 |
2024/1/30 |
311.3 |
312 |
306.7 |
307 |
-0.42% |
88,300 |
2024/1/29 |
304 |
308.3 |
304 |
308.3 |
+1.41% |
38,500 |
|