日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
520 |
520 |
508 |
512 |
-0.97% |
19,600 |
2024/7/25 |
512 |
518 |
511 |
517 |
-0.96% |
21,700 |
2024/7/24 |
527 |
527 |
520 |
522 |
-0.76% |
5,100 |
2024/7/23 |
521 |
527 |
520 |
526 |
+1.74% |
9,400 |
2024/7/22 |
538 |
538 |
516 |
517 |
-3.90% |
27,100 |
2024/7/19 |
545 |
545 |
536 |
538 |
-0.19% |
8,500 |
2024/7/18 |
550 |
550 |
539 |
539 |
-2.88% |
18,300 |
2024/7/17 |
564 |
564 |
552 |
555 |
+0.00% |
14,700 |
2024/7/16 |
544 |
558 |
543 |
555 |
+2.02% |
22,200 |
2024/7/12 |
551 |
570 |
544 |
544 |
-3.03% |
21,100 |
2024/7/11 |
546 |
575 |
536 |
561 |
+2.00% |
59,600 |
2024/7/10 |
560 |
565 |
538 |
550 |
-2.83% |
55,000 |
2024/7/9 |
575 |
599 |
559 |
566 |
-2.41% |
113,600 |
2024/7/8 |
625 |
639 |
570 |
580 |
-5.23% |
496,100 |
2024/7/5 |
522 |
612 |
517 |
612 |
+19.53% |
741,200 |
2024/7/4 |
515 |
520 |
509 |
512 |
-0.58% |
16,600 |
2024/7/3 |
516 |
522 |
511 |
515 |
-0.39% |
13,800 |
2024/7/2 |
525 |
525 |
510 |
517 |
-1.52% |
15,300 |
2024/7/1 |
527 |
527 |
521 |
525 |
+0.19% |
7,400 |
2024/6/28 |
531 |
531 |
518 |
524 |
+0.58% |
17,000 |
2024/6/27 |
522 |
527 |
520 |
521 |
-0.57% |
7,400 |
2024/6/26 |
521 |
526 |
518 |
524 |
+0.38% |
11,600 |
2024/6/25 |
511 |
527 |
511 |
522 |
+1.36% |
15,500 |
2024/6/24 |
515 |
520 |
511 |
515 |
+0.19% |
11,400 |
2024/6/21 |
520 |
528 |
503 |
514 |
-2.28% |
28,500 |
2024/6/20 |
521 |
529 |
521 |
526 |
+0.57% |
8,500 |
2024/6/19 |
524 |
528 |
521 |
523 |
+0.00% |
5,800 |
2024/6/18 |
532 |
535 |
523 |
523 |
-2.24% |
7,600 |
2024/6/17 |
519 |
550 |
519 |
535 |
+3.08% |
39,500 |
2024/6/14 |
521 |
522 |
517 |
519 |
-0.19% |
5,800 |
2024/6/13 |
525 |
530 |
518 |
520 |
-0.38% |
11,000 |
2024/6/12 |
530 |
530 |
521 |
522 |
-0.19% |
3,300 |
2024/6/11 |
524 |
531 |
520 |
523 |
+0.38% |
11,100 |
2024/6/10 |
516 |
525 |
516 |
521 |
+0.58% |
7,700 |
2024/6/7 |
518 |
523 |
512 |
518 |
+0.00% |
9,900 |
2024/6/6 |
523 |
525 |
510 |
518 |
-0.96% |
20,900 |
2024/6/5 |
527 |
529 |
519 |
523 |
-0.76% |
7,600 |
2024/6/4 |
528 |
531 |
522 |
527 |
-1.13% |
13,100 |
2024/6/3 |
562 |
562 |
524 |
533 |
-3.44% |
22,600 |
2024/5/31 |
538 |
571 |
538 |
552 |
+2.60% |
45,200 |
2024/5/30 |
513 |
540 |
512 |
538 |
+4.87% |
75,900 |
2024/5/29 |
520 |
535 |
507 |
513 |
-2.10% |
327,100 |
2024/5/28 |
539 |
542 |
524 |
524 |
-2.96% |
168,700 |
2024/5/27 |
552 |
552 |
538 |
540 |
-2.00% |
70,500 |
2024/5/24 |
556 |
557 |
546 |
551 |
-1.43% |
25,700 |
2024/5/23 |
558 |
567 |
558 |
559 |
+0.36% |
26,000 |
2024/5/22 |
551 |
573 |
551 |
557 |
+0.36% |
32,300 |
2024/5/21 |
570 |
570 |
549 |
555 |
-1.07% |
126,000 |
2024/5/20 |
559 |
571 |
559 |
561 |
+0.00% |
16,500 |
2024/5/17 |
529 |
563 |
529 |
561 |
+5.65% |
58,200 |
2024/5/16 |
560 |
560 |
515 |
531 |
-6.84% |
133,100 |
2024/5/15 |
569 |
574 |
568 |
570 |
+0.18% |
21,300 |
2024/5/14 |
571 |
572 |
568 |
569 |
-0.35% |
7,500 |
2024/5/13 |
571 |
578 |
569 |
571 |
+0.00% |
13,800 |
2024/5/10 |
579 |
579 |
567 |
571 |
-0.35% |
24,000 |
2024/5/9 |
578 |
579 |
568 |
573 |
+0.88% |
12,700 |
2024/5/8 |
570 |
582 |
568 |
568 |
-0.35% |
13,800 |
2024/5/7 |
566 |
581 |
566 |
570 |
+0.88% |
24,400 |
2024/5/2 |
575 |
580 |
565 |
565 |
-3.25% |
52,800 |
2024/5/1 |
559 |
600 |
559 |
584 |
+5.42% |
97,600 |
2024/4/30 |
558 |
561 |
539 |
554 |
-0.36% |
149,500 |
2024/4/26 |
560 |
560 |
552 |
556 |
-0.18% |
17,000 |
2024/4/25 |
568 |
570 |
550 |
557 |
-2.45% |
117,000 |
2024/4/24 |
558 |
575 |
545 |
571 |
+2.88% |
97,400 |
2024/4/23 |
563 |
582 |
537 |
555 |
-0.89% |
355,200 |
2024/4/22 |
564 |
568 |
545 |
560 |
+0.00% |
69,200 |
2024/4/19 |
564 |
570 |
551 |
560 |
-1.23% |
75,700 |
2024/4/18 |
561 |
575 |
560 |
567 |
+0.71% |
21,600 |
2024/4/17 |
569 |
569 |
562 |
563 |
-1.23% |
41,300 |
2024/4/16 |
579 |
579 |
569 |
570 |
-1.72% |
44,200 |
2024/4/15 |
590 |
590 |
578 |
580 |
-1.69% |
42,600 |
2024/4/12 |
601 |
606 |
590 |
590 |
-1.50% |
44,800 |
2024/4/11 |
610 |
613 |
599 |
599 |
-1.80% |
44,700 |
2024/4/10 |
610 |
617 |
603 |
610 |
+0.66% |
26,000 |
2024/4/9 |
594 |
612 |
592 |
606 |
+2.54% |
45,800 |
2024/4/8 |
595 |
600 |
588 |
591 |
-0.17% |
41,200 |
2024/4/5 |
588 |
594 |
582 |
592 |
+0.34% |
75,200 |
2024/4/4 |
604 |
604 |
586 |
590 |
-1.34% |
64,200 |
2024/4/3 |
585 |
602 |
576 |
598 |
+2.22% |
102,600 |
2024/4/2 |
601 |
603 |
584 |
585 |
-2.66% |
110,600 |
2024/4/1 |
620 |
621 |
601 |
601 |
-2.59% |
34,100 |
2024/3/29 |
618 |
625 |
610 |
617 |
+0.00% |
28,400 |
2024/3/28 |
622 |
630 |
617 |
617 |
-0.80% |
26,400 |
2024/3/27 |
630 |
630 |
620 |
622 |
-0.64% |
23,400 |
2024/3/26 |
643 |
643 |
624 |
626 |
-3.69% |
36,300 |
2024/3/25 |
649 |
660 |
641 |
650 |
+3.01% |
63,500 |
2024/3/22 |
642 |
642 |
621 |
631 |
-1.71% |
47,500 |
2024/3/21 |
615 |
644 |
615 |
642 |
+6.47% |
109,900 |
2024/3/19 |
606 |
613 |
601 |
603 |
+0.00% |
30,200 |
2024/3/18 |
591 |
609 |
591 |
603 |
+2.20% |
37,500 |
2024/3/15 |
592 |
595 |
589 |
590 |
-1.01% |
28,900 |
2024/3/14 |
590 |
604 |
590 |
596 |
+0.17% |
56,600 |
2024/3/13 |
615 |
615 |
588 |
595 |
-2.46% |
58,700 |
2024/3/12 |
601 |
610 |
600 |
610 |
+0.16% |
45,700 |
2024/3/11 |
619 |
626 |
590 |
609 |
-1.62% |
147,800 |
2024/3/8 |
634 |
634 |
619 |
619 |
-0.80% |
45,200 |
2024/3/7 |
647 |
647 |
624 |
624 |
-2.19% |
55,200 |
2024/3/6 |
626 |
647 |
620 |
638 |
+1.92% |
46,500 |
2024/3/5 |
630 |
630 |
616 |
626 |
-0.79% |
62,100 |
2024/3/4 |
638 |
649 |
626 |
631 |
+0.00% |
60,100 |
2024/3/1 |
635 |
645 |
630 |
631 |
-1.25% |
59,200 |
2024/2/29 |
650 |
652 |
634 |
639 |
-1.69% |
33,100 |
2024/2/28 |
660 |
663 |
646 |
650 |
+0.00% |
63,300 |
2024/2/27 |
640 |
653 |
638 |
650 |
+2.69% |
59,900 |
2024/2/26 |
636 |
644 |
630 |
633 |
-0.47% |
63,800 |
2024/2/22 |
640 |
646 |
630 |
636 |
+0.95% |
35,700 |
2024/2/21 |
639 |
640 |
625 |
630 |
-1.41% |
32,900 |
2024/2/20 |
645 |
648 |
633 |
639 |
-0.93% |
39,400 |
2024/2/19 |
655 |
656 |
633 |
645 |
-1.83% |
44,800 |
2024/2/16 |
624 |
660 |
621 |
657 |
+5.97% |
99,100 |
2024/2/15 |
619 |
635 |
605 |
620 |
-3.58% |
116,600 |
2024/2/14 |
648 |
648 |
622 |
643 |
+0.00% |
55,500 |
2024/2/13 |
632 |
652 |
631 |
643 |
+2.39% |
65,100 |
2024/2/9 |
643 |
647 |
628 |
628 |
-2.33% |
61,400 |
2024/2/8 |
649 |
652 |
637 |
643 |
-1.08% |
57,600 |
2024/2/7 |
655 |
659 |
648 |
650 |
-0.76% |
43,000 |
2024/2/6 |
665 |
666 |
648 |
655 |
-1.06% |
43,900 |
2024/2/5 |
650 |
665 |
650 |
662 |
+1.85% |
43,400 |
2024/2/2 |
657 |
660 |
650 |
650 |
-1.07% |
40,800 |
2024/2/1 |
662 |
667 |
652 |
657 |
-2.23% |
52,300 |
2024/1/31 |
672 |
678 |
660 |
672 |
-0.88% |
51,700 |
2024/1/30 |
682 |
683 |
668 |
678 |
+0.89% |
59,300 |
2024/1/29 |
675 |
681 |
668 |
672 |
-1.18% |
49,800 |
|