日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
487 |
491 |
481 |
488 |
+1.04% |
231,600 |
2024/7/25 |
492 |
493 |
482 |
483 |
-2.23% |
333,100 |
2024/7/24 |
495 |
499 |
493 |
494 |
-0.20% |
146,900 |
2024/7/23 |
492 |
495 |
490 |
495 |
+0.61% |
172,800 |
2024/7/22 |
500 |
500 |
490 |
492 |
-0.20% |
187,500 |
2024/7/19 |
499 |
500 |
492 |
493 |
-1.79% |
117,000 |
2024/7/18 |
492 |
504 |
492 |
502 |
+1.01% |
243,200 |
2024/7/17 |
489 |
497 |
487 |
497 |
+2.47% |
257,200 |
2024/7/16 |
488 |
488 |
480 |
485 |
-0.61% |
192,500 |
2024/7/12 |
477 |
488 |
477 |
488 |
+2.52% |
247,300 |
2024/7/11 |
471 |
478 |
468 |
476 |
+2.37% |
204,600 |
2024/7/10 |
470 |
470 |
463 |
465 |
-0.85% |
308,600 |
2024/7/9 |
465 |
472 |
465 |
469 |
-0.21% |
178,300 |
2024/7/8 |
469 |
472 |
466 |
470 |
+0.00% |
144,000 |
2024/7/5 |
473 |
475 |
467 |
470 |
-0.63% |
108,300 |
2024/7/4 |
476 |
478 |
472 |
473 |
-0.21% |
141,000 |
2024/7/3 |
468 |
474 |
468 |
474 |
+0.64% |
123,000 |
2024/7/2 |
467 |
473 |
465 |
471 |
+0.64% |
174,400 |
2024/7/1 |
471 |
477 |
465 |
468 |
+0.43% |
209,100 |
2024/6/28 |
465 |
470 |
459 |
466 |
+0.65% |
333,800 |
2024/6/27 |
472 |
473 |
462 |
463 |
-1.91% |
268,900 |
2024/6/26 |
470 |
473 |
467 |
472 |
+1.29% |
152,300 |
2024/6/25 |
463 |
472 |
459 |
466 |
+1.75% |
234,800 |
2024/6/24 |
456 |
462 |
456 |
458 |
+0.66% |
323,900 |
2024/6/21 |
450 |
460 |
450 |
455 |
+1.11% |
494,100 |
2024/6/20 |
452 |
456 |
448 |
450 |
-1.10% |
385,200 |
2024/6/19 |
460 |
462 |
454 |
455 |
-0.66% |
256,500 |
2024/6/18 |
452 |
459 |
450 |
458 |
+1.33% |
272,800 |
2024/6/17 |
453 |
453 |
443 |
452 |
-0.44% |
354,300 |
2024/6/14 |
450 |
460 |
450 |
454 |
-0.22% |
367,100 |
2024/6/13 |
461 |
462 |
455 |
455 |
-1.52% |
270,400 |
2024/6/12 |
467 |
472 |
461 |
462 |
-1.07% |
174,500 |
2024/6/11 |
468 |
472 |
459 |
467 |
+1.30% |
292,300 |
2024/6/10 |
459 |
472 |
454 |
461 |
-2.95% |
615,500 |
2024/6/7 |
480 |
480 |
473 |
475 |
-1.45% |
156,500 |
2024/6/6 |
484 |
484 |
475 |
482 |
+0.63% |
186,600 |
2024/6/5 |
476 |
487 |
471 |
479 |
+0.42% |
275,000 |
2024/6/4 |
472 |
479 |
470 |
477 |
+1.49% |
241,700 |
2024/6/3 |
472 |
475 |
469 |
470 |
+1.29% |
214,600 |
2024/5/31 |
462 |
468 |
456 |
464 |
+0.43% |
2,093,200 |
2024/5/30 |
452 |
465 |
445 |
462 |
+1.09% |
471,200 |
2024/5/29 |
457 |
464 |
455 |
457 |
-0.65% |
317,300 |
2024/5/28 |
462 |
467 |
460 |
460 |
-0.43% |
273,400 |
2024/5/27 |
467 |
467 |
456 |
462 |
-1.49% |
490,000 |
2024/5/24 |
461 |
472 |
460 |
469 |
+0.00% |
272,900 |
2024/5/23 |
463 |
473 |
460 |
469 |
+1.74% |
363,400 |
2024/5/22 |
465 |
469 |
461 |
461 |
-0.86% |
201,500 |
2024/5/21 |
467 |
471 |
464 |
465 |
-0.64% |
218,400 |
2024/5/20 |
474 |
475 |
467 |
468 |
-1.47% |
418,600 |
2024/5/17 |
469 |
478 |
468 |
475 |
+0.64% |
218,400 |
2024/5/16 |
473 |
475 |
464 |
472 |
+0.43% |
278,700 |
2024/5/15 |
498 |
500 |
470 |
470 |
-6.19% |
721,600 |
2024/5/14 |
492 |
505 |
492 |
501 |
+2.87% |
272,900 |
2024/5/13 |
496 |
498 |
486 |
487 |
-1.81% |
335,500 |
2024/5/10 |
500 |
501 |
496 |
496 |
-0.40% |
214,700 |
2024/5/9 |
497 |
501 |
497 |
498 |
+0.00% |
117,700 |
2024/5/8 |
499 |
502 |
497 |
498 |
+0.00% |
134,000 |
2024/5/7 |
498 |
498 |
494 |
498 |
+0.61% |
150,700 |
2024/5/2 |
498 |
498 |
493 |
495 |
+0.00% |
135,900 |
2024/5/1 |
498 |
498 |
493 |
495 |
-0.60% |
137,600 |
2024/4/30 |
495 |
498 |
494 |
498 |
+0.20% |
162,600 |
2024/4/26 |
494 |
497 |
490 |
497 |
+0.61% |
128,700 |
2024/4/25 |
495 |
499 |
494 |
494 |
-0.20% |
121,400 |
2024/4/24 |
494 |
498 |
492 |
495 |
+0.20% |
187,000 |
2024/4/23 |
495 |
500 |
493 |
494 |
+0.61% |
155,900 |
2024/4/22 |
491 |
495 |
489 |
491 |
+1.24% |
223,300 |
2024/4/19 |
500 |
500 |
484 |
485 |
-3.19% |
417,000 |
2024/4/18 |
502 |
505 |
500 |
501 |
+0.40% |
135,900 |
2024/4/17 |
505 |
507 |
499 |
499 |
-1.19% |
235,500 |
2024/4/16 |
508 |
509 |
504 |
505 |
-1.17% |
186,700 |
2024/4/15 |
512 |
516 |
509 |
511 |
-0.97% |
187,700 |
2024/4/12 |
515 |
523 |
515 |
516 |
+0.19% |
172,500 |
2024/4/11 |
511 |
516 |
509 |
515 |
+0.39% |
114,100 |
2024/4/10 |
513 |
521 |
511 |
513 |
+0.20% |
266,500 |
2024/4/9 |
509 |
514 |
506 |
512 |
+0.99% |
160,100 |
2024/4/8 |
509 |
512 |
504 |
507 |
-0.20% |
164,300 |
2024/4/5 |
510 |
515 |
507 |
508 |
-0.39% |
158,600 |
2024/4/4 |
517 |
517 |
510 |
510 |
-1.16% |
217,400 |
2024/4/3 |
518 |
524 |
516 |
516 |
-0.77% |
188,000 |
2024/4/2 |
537 |
540 |
518 |
520 |
-4.41% |
390,900 |
2024/4/1 |
554 |
554 |
540 |
544 |
-1.27% |
235,100 |
2024/3/29 |
540 |
553 |
540 |
551 |
+1.66% |
181,400 |
2024/3/28 |
548 |
550 |
539 |
542 |
-1.63% |
183,600 |
2024/3/27 |
549 |
558 |
548 |
551 |
+0.92% |
223,600 |
2024/3/26 |
538 |
549 |
538 |
546 |
+1.87% |
225,300 |
2024/3/25 |
549 |
549 |
536 |
536 |
-2.55% |
281,400 |
2024/3/22 |
544 |
554 |
541 |
550 |
+1.66% |
248,500 |
2024/3/21 |
545 |
547 |
539 |
541 |
-0.18% |
288,600 |
2024/3/19 |
537 |
545 |
537 |
542 |
+0.74% |
132,200 |
2024/3/18 |
539 |
543 |
535 |
538 |
+1.13% |
164,200 |
2024/3/15 |
532 |
536 |
530 |
532 |
-0.19% |
218,900 |
2024/3/14 |
532 |
535 |
531 |
533 |
+0.76% |
189,200 |
2024/3/13 |
532 |
534 |
525 |
529 |
+0.00% |
179,800 |
2024/3/12 |
520 |
529 |
517 |
529 |
+1.15% |
174,000 |
2024/3/11 |
520 |
528 |
514 |
523 |
+0.38% |
234,000 |
2024/3/8 |
511 |
527 |
511 |
521 |
+1.17% |
375,600 |
2024/3/7 |
508 |
517 |
505 |
515 |
+1.38% |
190,600 |
2024/3/6 |
502 |
513 |
500 |
508 |
+1.40% |
274,400 |
2024/3/5 |
506 |
508 |
499 |
501 |
-1.18% |
498,900 |
2024/3/4 |
523 |
525 |
507 |
507 |
-3.24% |
734,400 |
2024/3/1 |
534 |
538 |
523 |
524 |
-2.24% |
417,500 |
2024/2/29 |
536 |
550 |
534 |
536 |
+0.37% |
269,100 |
2024/2/28 |
538 |
545 |
534 |
534 |
-0.56% |
326,300 |
2024/2/27 |
539 |
540 |
531 |
537 |
+0.94% |
261,600 |
2024/2/26 |
524 |
535 |
523 |
532 |
+2.90% |
336,800 |
2024/2/22 |
528 |
531 |
516 |
517 |
-1.90% |
413,000 |
2024/2/21 |
544 |
544 |
526 |
527 |
-1.86% |
200,900 |
2024/2/20 |
544 |
553 |
536 |
537 |
-0.19% |
281,000 |
2024/2/19 |
537 |
550 |
534 |
538 |
+1.51% |
323,300 |
2024/2/16 |
519 |
533 |
518 |
530 |
+3.11% |
413,900 |
2024/2/15 |
516 |
519 |
511 |
514 |
+0.78% |
208,700 |
2024/2/14 |
515 |
517 |
508 |
510 |
-0.97% |
292,900 |
2024/2/13 |
526 |
529 |
514 |
515 |
-1.72% |
405,200 |
2024/2/9 |
555 |
557 |
523 |
524 |
-7.26% |
664,700 |
2024/2/8 |
564 |
570 |
559 |
565 |
-0.88% |
236,900 |
2024/2/7 |
566 |
570 |
561 |
570 |
+0.71% |
139,600 |
2024/2/6 |
574 |
574 |
565 |
566 |
-1.39% |
130,500 |
2024/2/5 |
568 |
577 |
567 |
574 |
+1.06% |
191,100 |
2024/2/2 |
565 |
572 |
565 |
568 |
+0.71% |
127,500 |
2024/2/1 |
573 |
576 |
562 |
564 |
-2.59% |
364,400 |
2024/1/31 |
581 |
583 |
572 |
579 |
-0.34% |
242,800 |
2024/1/30 |
601 |
602 |
579 |
581 |
-3.17% |
282,800 |
2024/1/29 |
593 |
600 |
593 |
600 |
+1.69% |
111,100 |
|