日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
554 |
556 |
532 |
534 |
-2.02% |
53,400 |
2024/7/25 |
525 |
551 |
521 |
545 |
+1.87% |
70,500 |
2024/7/24 |
538 |
541 |
525 |
535 |
-1.83% |
72,400 |
2024/7/23 |
561 |
565 |
543 |
545 |
-3.02% |
61,600 |
2024/7/22 |
555 |
564 |
536 |
562 |
+3.12% |
52,700 |
2024/7/19 |
577 |
583 |
543 |
545 |
-5.38% |
114,700 |
2024/7/18 |
564 |
591 |
556 |
576 |
+2.13% |
95,400 |
2024/7/17 |
553 |
584 |
553 |
564 |
+1.99% |
66,900 |
2024/7/16 |
560 |
578 |
550 |
553 |
-1.95% |
65,900 |
2024/7/12 |
574 |
607 |
556 |
564 |
+0.00% |
217,000 |
2024/7/11 |
563 |
565 |
536 |
564 |
+1.62% |
134,400 |
2024/7/10 |
615 |
615 |
555 |
555 |
-9.02% |
178,200 |
2024/7/9 |
640 |
640 |
591 |
610 |
-4.69% |
113,300 |
2024/7/8 |
640 |
650 |
629 |
640 |
-0.62% |
33,100 |
2024/7/5 |
664 |
664 |
640 |
644 |
+0.00% |
27,600 |
2024/7/4 |
683 |
683 |
640 |
644 |
-3.59% |
60,600 |
2024/7/3 |
699 |
717 |
668 |
668 |
-1.47% |
60,400 |
2024/7/2 |
729 |
729 |
645 |
678 |
-5.83% |
134,300 |
2024/7/1 |
753 |
753 |
715 |
720 |
-4.38% |
56,800 |
2024/6/28 |
777 |
777 |
745 |
753 |
-3.46% |
37,400 |
2024/6/27 |
767 |
793 |
767 |
780 |
+1.04% |
12,300 |
2024/6/26 |
777 |
780 |
764 |
772 |
+1.18% |
10,700 |
2024/6/25 |
750 |
765 |
750 |
763 |
+1.06% |
19,500 |
2024/6/24 |
761 |
761 |
746 |
755 |
+0.27% |
16,300 |
2024/6/21 |
771 |
779 |
751 |
753 |
-0.53% |
51,200 |
2024/6/20 |
779 |
781 |
755 |
757 |
-2.82% |
20,400 |
2024/6/19 |
785 |
797 |
779 |
779 |
-0.38% |
13,100 |
2024/6/18 |
801 |
804 |
779 |
782 |
-2.37% |
29,000 |
2024/6/17 |
808 |
812 |
800 |
801 |
-0.99% |
24,400 |
2024/6/14 |
802 |
822 |
801 |
809 |
+0.50% |
21,800 |
2024/6/13 |
804 |
814 |
800 |
805 |
+0.37% |
15,800 |
2024/6/12 |
801 |
814 |
801 |
802 |
-1.11% |
19,600 |
2024/6/11 |
825 |
832 |
811 |
811 |
-1.70% |
20,600 |
2024/6/10 |
808 |
834 |
808 |
825 |
+4.04% |
48,600 |
2024/6/7 |
808 |
808 |
793 |
793 |
-0.25% |
12,900 |
2024/6/6 |
831 |
831 |
795 |
795 |
-4.22% |
28,800 |
2024/6/5 |
832 |
847 |
828 |
830 |
-0.24% |
18,400 |
2024/6/4 |
816 |
843 |
816 |
832 |
+0.73% |
32,300 |
2024/6/3 |
815 |
836 |
815 |
826 |
+1.47% |
15,800 |
2024/5/31 |
815 |
849 |
808 |
814 |
+0.37% |
40,600 |
2024/5/30 |
803 |
819 |
784 |
811 |
-0.37% |
73,300 |
2024/5/29 |
806 |
826 |
743 |
814 |
-0.73% |
159,800 |
2024/5/28 |
828 |
871 |
798 |
820 |
+0.74% |
123,900 |
2024/5/27 |
803 |
833 |
801 |
814 |
+1.37% |
52,000 |
2024/5/24 |
802 |
808 |
798 |
803 |
-0.12% |
27,300 |
2024/5/23 |
807 |
822 |
801 |
804 |
+0.25% |
32,300 |
2024/5/22 |
803 |
812 |
798 |
802 |
+0.00% |
37,000 |
2024/5/21 |
810 |
818 |
792 |
802 |
-1.23% |
66,500 |
2024/5/20 |
816 |
835 |
803 |
812 |
-0.49% |
58,700 |
2024/5/17 |
807 |
831 |
799 |
816 |
+0.99% |
82,400 |
2024/5/16 |
747 |
843 |
747 |
808 |
+3.99% |
171,400 |
2024/5/15 |
763 |
796 |
761 |
777 |
+1.83% |
42,500 |
2024/5/14 |
782 |
782 |
761 |
763 |
-0.91% |
46,600 |
2024/5/13 |
757 |
805 |
757 |
770 |
+3.22% |
38,300 |
2024/5/10 |
731 |
767 |
728 |
746 |
+1.50% |
29,200 |
2024/5/9 |
748 |
751 |
735 |
735 |
-1.87% |
31,600 |
2024/5/8 |
760 |
763 |
748 |
749 |
-2.22% |
45,300 |
2024/5/7 |
781 |
789 |
764 |
766 |
-1.03% |
39,000 |
2024/5/2 |
759 |
795 |
759 |
774 |
+1.98% |
26,100 |
2024/5/1 |
762 |
774 |
757 |
759 |
-0.39% |
12,300 |
2024/4/30 |
772 |
777 |
743 |
762 |
+0.66% |
57,700 |
2024/4/26 |
785 |
789 |
742 |
757 |
-4.06% |
198,700 |
2024/4/25 |
818 |
826 |
786 |
789 |
-3.55% |
60,900 |
2024/4/24 |
829 |
834 |
818 |
818 |
-1.21% |
39,500 |
2024/4/23 |
834 |
848 |
826 |
828 |
-0.72% |
55,300 |
2024/4/22 |
835 |
861 |
827 |
834 |
-0.12% |
71,800 |
2024/4/19 |
848 |
878 |
834 |
835 |
-1.18% |
124,000 |
2024/4/18 |
884 |
884 |
841 |
845 |
-4.41% |
64,400 |
2024/4/17 |
851 |
895 |
851 |
884 |
+2.08% |
90,900 |
2024/4/16 |
811 |
928 |
809 |
866 |
+7.18% |
240,900 |
2024/4/15 |
767 |
828 |
753 |
808 |
+2.15% |
139,100 |
2024/4/12 |
752 |
798 |
742 |
791 |
+5.19% |
166,500 |
2024/4/11 |
760 |
776 |
742 |
752 |
-1.57% |
159,300 |
2024/4/10 |
815 |
838 |
751 |
764 |
-4.50% |
286,500 |
2024/4/9 |
966 |
966 |
794 |
800 |
-14.53% |
362,800 |
2024/4/8 |
1,137 |
1,137 |
924 |
936 |
-15.45% |
236,400 |
2024/4/5 |
1,119 |
1,119 |
1,105 |
1,107 |
-0.98% |
37,900 |
2024/4/4 |
1,102 |
1,135 |
1,098 |
1,118 |
+1.45% |
23,200 |
2024/4/3 |
1,071 |
1,124 |
1,066 |
1,102 |
+2.89% |
41,900 |
2024/4/2 |
1,100 |
1,100 |
1,071 |
1,071 |
-2.55% |
54,700 |
2024/4/1 |
1,119 |
1,135 |
1,099 |
1,099 |
-1.70% |
35,800 |
2024/3/29 |
1,138 |
1,138 |
1,108 |
1,118 |
-1.67% |
71,000 |
2024/3/28 |
1,153 |
1,160 |
1,137 |
1,137 |
-1.39% |
21,000 |
2024/3/27 |
1,155 |
1,177 |
1,142 |
1,153 |
-0.52% |
44,200 |
2024/3/26 |
1,145 |
1,166 |
1,134 |
1,159 |
+2.29% |
34,900 |
2024/3/25 |
1,099 |
1,158 |
1,099 |
1,133 |
+2.63% |
34,900 |
2024/3/22 |
1,103 |
1,130 |
1,084 |
1,104 |
+0.45% |
46,500 |
2024/3/21 |
1,060 |
1,107 |
1,043 |
1,099 |
+2.52% |
56,700 |
2024/3/19 |
997 |
1,089 |
997 |
1,072 |
+7.52% |
90,700 |
2024/3/18 |
962 |
1,006 |
962 |
997 |
+3.64% |
25,100 |
2024/3/15 |
960 |
962 |
951 |
962 |
-0.21% |
5,600 |
2024/3/14 |
947 |
965 |
947 |
964 |
+1.58% |
7,200 |
2024/3/13 |
955 |
958 |
946 |
949 |
-0.63% |
15,600 |
2024/3/12 |
945 |
959 |
944 |
955 |
-0.31% |
31,200 |
2024/3/11 |
948 |
965 |
942 |
958 |
+0.84% |
29,300 |
2024/3/8 |
949 |
967 |
949 |
950 |
+0.11% |
19,700 |
2024/3/7 |
946 |
959 |
946 |
949 |
+0.11% |
23,100 |
2024/3/6 |
980 |
980 |
948 |
948 |
-3.36% |
23,200 |
2024/3/5 |
939 |
989 |
939 |
981 |
+3.48% |
26,800 |
2024/3/4 |
932 |
959 |
926 |
948 |
+0.21% |
81,600 |
2024/3/1 |
946 |
951 |
944 |
946 |
-0.32% |
43,200 |
2024/2/29 |
950 |
964 |
944 |
949 |
-0.11% |
45,700 |
2024/2/28 |
948 |
967 |
941 |
950 |
+0.21% |
31,800 |
2024/2/27 |
944 |
962 |
944 |
948 |
+0.11% |
33,600 |
2024/2/26 |
943 |
958 |
938 |
947 |
-0.11% |
24,400 |
2024/2/22 |
938 |
952 |
936 |
948 |
+0.00% |
52,200 |
2024/2/21 |
940 |
955 |
940 |
948 |
-0.21% |
42,000 |
2024/2/20 |
946 |
959 |
946 |
950 |
+0.11% |
58,100 |
2024/2/19 |
940 |
962 |
929 |
949 |
+0.21% |
51,200 |
2024/2/16 |
960 |
973 |
941 |
947 |
-1.25% |
63,300 |
2024/2/15 |
925 |
1,015 |
904 |
959 |
+5.15% |
125,400 |
2024/2/14 |
927 |
933 |
903 |
912 |
-1.08% |
112,700 |
2024/2/13 |
961 |
961 |
917 |
922 |
-0.22% |
69,500 |
2024/2/9 |
964 |
967 |
921 |
924 |
-2.63% |
56,700 |
2024/2/8 |
970 |
985 |
922 |
949 |
+0.11% |
57,100 |
2024/2/7 |
1,024 |
1,024 |
937 |
948 |
-8.32% |
135,100 |
2024/2/6 |
1,080 |
1,080 |
1,032 |
1,034 |
-4.88% |
44,000 |
2024/2/5 |
1,091 |
1,109 |
1,070 |
1,087 |
-0.37% |
41,200 |
2024/2/2 |
1,155 |
1,155 |
1,079 |
1,091 |
-6.19% |
76,500 |
2024/2/1 |
1,232 |
1,232 |
1,162 |
1,163 |
-4.36% |
37,300 |
2024/1/31 |
1,198 |
1,229 |
1,192 |
1,216 |
-0.73% |
56,700 |
2024/1/30 |
1,255 |
1,264 |
1,196 |
1,225 |
-1.92% |
171,800 |
2024/1/29 |
1,249 |
1,254 |
1,242 |
1,249 |
+0.00% |
36,700 |
|