日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
464 |
464 |
459 |
460 |
+0.00% |
32,100 |
2024/7/25 |
460 |
463 |
456 |
460 |
-0.22% |
88,500 |
2024/7/24 |
467 |
468 |
460 |
461 |
-0.86% |
85,700 |
2024/7/23 |
467 |
469 |
464 |
465 |
-0.64% |
90,900 |
2024/7/22 |
470 |
472 |
466 |
468 |
-0.85% |
77,900 |
2024/7/19 |
477 |
477 |
469 |
472 |
-1.05% |
56,300 |
2024/7/18 |
480 |
486 |
477 |
477 |
-0.42% |
27,400 |
2024/7/17 |
484 |
487 |
476 |
479 |
-0.83% |
32,000 |
2024/7/16 |
487 |
490 |
482 |
483 |
-0.21% |
70,600 |
2024/7/12 |
472 |
485 |
472 |
484 |
+2.54% |
56,800 |
2024/7/11 |
472 |
476 |
468 |
472 |
+0.00% |
63,200 |
2024/7/10 |
476 |
477 |
472 |
472 |
-1.26% |
75,400 |
2024/7/9 |
480 |
481 |
476 |
478 |
+0.00% |
47,000 |
2024/7/8 |
488 |
488 |
478 |
478 |
-1.85% |
44,100 |
2024/7/5 |
499 |
499 |
486 |
487 |
-1.81% |
28,100 |
2024/7/4 |
500 |
501 |
496 |
496 |
-0.20% |
24,600 |
2024/7/3 |
499 |
505 |
497 |
497 |
-0.40% |
25,400 |
2024/7/2 |
501 |
505 |
499 |
499 |
-0.40% |
45,700 |
2024/7/1 |
500 |
506 |
497 |
501 |
+0.00% |
35,900 |
2024/6/28 |
508 |
508 |
496 |
501 |
-0.79% |
54,400 |
2024/6/27 |
505 |
506 |
496 |
505 |
+0.20% |
52,700 |
2024/6/26 |
501 |
505 |
496 |
504 |
+1.41% |
51,100 |
2024/6/25 |
488 |
497 |
485 |
497 |
+2.26% |
44,200 |
2024/6/24 |
485 |
486 |
474 |
486 |
+1.04% |
43,500 |
2024/6/21 |
486 |
491 |
481 |
481 |
-1.03% |
68,900 |
2024/6/20 |
490 |
493 |
482 |
486 |
-0.61% |
37,000 |
2024/6/19 |
491 |
495 |
487 |
489 |
-0.20% |
36,100 |
2024/6/18 |
492 |
494 |
488 |
490 |
+0.62% |
32,400 |
2024/6/17 |
492 |
492 |
481 |
487 |
-0.20% |
39,600 |
2024/6/14 |
480 |
490 |
474 |
488 |
+2.74% |
54,000 |
2024/6/13 |
484 |
484 |
473 |
475 |
-0.84% |
25,300 |
2024/6/12 |
477 |
484 |
477 |
479 |
+0.21% |
30,700 |
2024/6/11 |
480 |
482 |
477 |
478 |
-0.42% |
20,900 |
2024/6/10 |
475 |
481 |
475 |
480 |
+0.84% |
21,400 |
2024/6/7 |
476 |
479 |
475 |
476 |
+0.00% |
13,300 |
2024/6/6 |
487 |
487 |
476 |
476 |
-1.65% |
25,800 |
2024/6/5 |
478 |
487 |
475 |
484 |
+0.62% |
34,500 |
2024/6/4 |
479 |
484 |
479 |
481 |
-0.41% |
13,600 |
2024/6/3 |
486 |
488 |
480 |
483 |
-0.41% |
26,800 |
2024/5/31 |
480 |
485 |
479 |
485 |
+2.11% |
24,300 |
2024/5/30 |
470 |
478 |
464 |
475 |
+0.00% |
64,100 |
2024/5/29 |
482 |
482 |
475 |
475 |
-1.45% |
46,200 |
2024/5/28 |
486 |
488 |
481 |
482 |
-1.03% |
26,400 |
2024/5/27 |
485 |
489 |
484 |
487 |
+1.04% |
14,300 |
2024/5/24 |
476 |
485 |
472 |
482 |
+0.21% |
33,300 |
2024/5/23 |
481 |
486 |
472 |
481 |
+0.21% |
43,200 |
2024/5/22 |
483 |
487 |
480 |
480 |
-0.62% |
36,800 |
2024/5/21 |
487 |
493 |
483 |
483 |
-1.43% |
41,800 |
2024/5/20 |
484 |
495 |
484 |
490 |
+1.45% |
34,500 |
2024/5/17 |
481 |
490 |
480 |
483 |
-0.41% |
33,400 |
2024/5/16 |
494 |
494 |
483 |
485 |
-1.02% |
71,500 |
2024/5/15 |
497 |
497 |
488 |
490 |
-0.41% |
41,400 |
2024/5/14 |
494 |
496 |
486 |
492 |
-0.40% |
45,100 |
2024/5/13 |
461 |
507 |
461 |
494 |
-4.45% |
169,000 |
2024/5/10 |
545 |
545 |
512 |
517 |
-4.08% |
120,500 |
2024/5/9 |
548 |
548 |
539 |
539 |
-0.55% |
14,500 |
2024/5/8 |
536 |
550 |
536 |
542 |
+1.31% |
36,300 |
2024/5/7 |
535 |
536 |
529 |
535 |
+0.94% |
41,400 |
2024/5/2 |
529 |
534 |
528 |
530 |
-0.56% |
18,000 |
2024/5/1 |
526 |
533 |
525 |
533 |
-0.19% |
16,300 |
2024/4/30 |
531 |
535 |
522 |
534 |
+1.33% |
34,900 |
2024/4/26 |
526 |
530 |
514 |
527 |
+1.15% |
41,900 |
2024/4/25 |
529 |
529 |
521 |
521 |
-1.70% |
29,700 |
2024/4/24 |
530 |
534 |
525 |
530 |
+0.19% |
40,600 |
2024/4/23 |
526 |
535 |
526 |
529 |
+0.57% |
55,800 |
2024/4/22 |
522 |
530 |
521 |
526 |
+0.38% |
76,400 |
2024/4/19 |
539 |
539 |
513 |
524 |
-3.32% |
108,700 |
2024/4/18 |
536 |
546 |
536 |
542 |
+1.12% |
18,400 |
2024/4/17 |
536 |
545 |
536 |
536 |
-0.74% |
39,800 |
2024/4/16 |
545 |
546 |
537 |
540 |
-1.64% |
58,000 |
2024/4/15 |
549 |
555 |
545 |
549 |
-1.26% |
17,600 |
2024/4/12 |
551 |
561 |
550 |
556 |
+1.28% |
34,500 |
2024/4/11 |
548 |
554 |
546 |
549 |
-0.90% |
19,000 |
2024/4/10 |
560 |
560 |
553 |
554 |
-1.60% |
24,000 |
2024/4/9 |
556 |
563 |
556 |
563 |
+1.44% |
16,100 |
2024/4/8 |
550 |
559 |
549 |
555 |
+0.73% |
42,200 |
2024/4/5 |
548 |
554 |
544 |
551 |
-0.18% |
30,400 |
2024/4/4 |
548 |
555 |
543 |
552 |
+0.73% |
47,200 |
2024/4/3 |
540 |
552 |
535 |
548 |
+0.55% |
99,200 |
2024/4/2 |
560 |
560 |
538 |
545 |
-2.68% |
160,300 |
2024/4/1 |
582 |
582 |
560 |
560 |
-3.61% |
63,700 |
2024/3/29 |
583 |
583 |
571 |
581 |
+0.17% |
82,700 |
2024/3/28 |
586 |
591 |
576 |
580 |
-2.03% |
80,600 |
2024/3/27 |
596 |
600 |
590 |
592 |
-0.67% |
94,100 |
2024/3/26 |
575 |
598 |
575 |
596 |
+5.11% |
174,100 |
2024/3/25 |
584 |
589 |
567 |
567 |
-3.74% |
70,600 |
2024/3/22 |
581 |
590 |
573 |
589 |
+1.90% |
62,500 |
2024/3/21 |
586 |
587 |
578 |
578 |
-1.03% |
71,900 |
2024/3/19 |
587 |
588 |
579 |
584 |
-0.34% |
77,500 |
2024/3/18 |
593 |
593 |
584 |
586 |
-0.85% |
73,400 |
2024/3/15 |
589 |
593 |
585 |
591 |
+0.68% |
83,100 |
2024/3/14 |
600 |
600 |
584 |
587 |
-2.17% |
73,000 |
2024/3/13 |
599 |
605 |
585 |
600 |
+1.69% |
133,200 |
2024/3/12 |
568 |
590 |
559 |
590 |
+3.87% |
72,800 |
2024/3/11 |
570 |
570 |
556 |
568 |
-0.87% |
53,300 |
2024/3/8 |
550 |
575 |
550 |
573 |
+3.80% |
83,500 |
2024/3/7 |
550 |
557 |
546 |
552 |
+0.36% |
62,500 |
2024/3/6 |
540 |
555 |
539 |
550 |
+1.48% |
71,400 |
2024/3/5 |
543 |
548 |
532 |
542 |
-1.99% |
63,300 |
2024/3/4 |
569 |
569 |
548 |
553 |
-3.32% |
81,400 |
2024/3/1 |
573 |
578 |
566 |
572 |
+1.24% |
54,100 |
2024/2/29 |
572 |
579 |
562 |
565 |
-0.18% |
66,900 |
2024/2/28 |
578 |
589 |
565 |
566 |
-1.57% |
155,000 |
2024/2/27 |
557 |
591 |
554 |
575 |
+3.60% |
275,100 |
2024/2/26 |
540 |
558 |
530 |
555 |
+2.78% |
230,800 |
2024/2/22 |
530 |
540 |
523 |
540 |
+3.25% |
82,000 |
2024/2/21 |
528 |
529 |
518 |
523 |
-0.19% |
35,300 |
2024/2/20 |
523 |
529 |
517 |
524 |
+0.38% |
50,400 |
2024/2/19 |
514 |
522 |
509 |
522 |
+1.36% |
43,400 |
2024/2/16 |
498 |
517 |
498 |
515 |
+3.41% |
54,200 |
2024/2/15 |
514 |
514 |
498 |
498 |
-1.58% |
121,300 |
2024/2/14 |
534 |
534 |
506 |
506 |
-6.99% |
171,700 |
2024/2/13 |
501 |
546 |
501 |
544 |
+13.57% |
408,000 |
2024/2/9 |
482 |
484 |
476 |
479 |
-1.44% |
69,900 |
2024/2/8 |
487 |
487 |
480 |
486 |
-0.21% |
44,700 |
2024/2/7 |
484 |
489 |
483 |
487 |
+0.41% |
19,100 |
2024/2/6 |
489 |
489 |
484 |
485 |
-0.82% |
33,900 |
2024/2/5 |
485 |
493 |
485 |
489 |
+1.66% |
57,700 |
2024/2/2 |
486 |
486 |
481 |
481 |
-0.62% |
19,800 |
2024/2/1 |
486 |
486 |
480 |
484 |
-0.62% |
23,700 |
2024/1/31 |
482 |
487 |
478 |
487 |
+1.04% |
38,200 |
2024/1/30 |
488 |
488 |
482 |
482 |
-1.63% |
30,800 |
2024/1/29 |
486 |
490 |
485 |
490 |
+1.24% |
41,300 |
|