| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/7/26 |
500 |
504 |
497 |
499 |
-0.40% |
41,400 |
| 2024/7/25 |
511 |
511 |
496 |
501 |
-3.28% |
94,800 |
| 2024/7/24 |
531 |
532 |
516 |
518 |
-3.18% |
42,000 |
| 2024/7/23 |
542 |
542 |
530 |
535 |
-0.93% |
43,000 |
| 2024/7/22 |
544 |
544 |
528 |
540 |
-0.74% |
72,500 |
| 2024/7/19 |
542 |
550 |
539 |
544 |
+0.18% |
41,800 |
| 2024/7/18 |
540 |
550 |
535 |
543 |
+0.00% |
33,000 |
| 2024/7/17 |
537 |
547 |
537 |
543 |
+1.31% |
17,000 |
| 2024/7/16 |
530 |
545 |
530 |
536 |
+1.71% |
29,700 |
| 2024/7/12 |
522 |
535 |
522 |
527 |
+0.38% |
34,600 |
| 2024/7/11 |
519 |
529 |
516 |
525 |
+2.14% |
38,900 |
| 2024/7/10 |
515 |
517 |
510 |
514 |
+0.19% |
29,000 |
| 2024/7/9 |
520 |
521 |
508 |
513 |
-1.54% |
212,000 |
| 2024/7/8 |
525 |
530 |
521 |
521 |
-0.76% |
32,300 |
| 2024/7/5 |
530 |
537 |
525 |
525 |
-0.57% |
24,400 |
| 2024/7/4 |
532 |
533 |
524 |
528 |
+0.19% |
30,100 |
| 2024/7/3 |
528 |
532 |
523 |
527 |
-0.19% |
19,600 |
| 2024/7/2 |
543 |
543 |
522 |
528 |
-2.76% |
85,300 |
| 2024/7/1 |
534 |
545 |
528 |
543 |
+2.84% |
40,400 |
| 2024/6/28 |
523 |
528 |
519 |
528 |
+1.73% |
19,400 |
| 2024/6/27 |
515 |
526 |
515 |
519 |
-0.38% |
49,000 |
| 2024/6/26 |
519 |
524 |
517 |
521 |
+0.58% |
35,900 |
| 2024/6/25 |
515 |
519 |
513 |
518 |
+1.37% |
31,100 |
| 2024/6/24 |
509 |
511 |
504 |
511 |
+1.19% |
27,400 |
| 2024/6/21 |
507 |
514 |
505 |
505 |
-0.98% |
33,100 |
| 2024/6/20 |
517 |
519 |
508 |
510 |
-0.78% |
31,900 |
| 2024/6/19 |
515 |
515 |
507 |
514 |
+0.19% |
38,700 |
| 2024/6/18 |
512 |
513 |
504 |
513 |
+2.19% |
28,100 |
| 2024/6/17 |
510 |
511 |
502 |
502 |
-2.14% |
43,300 |
| 2024/6/14 |
510 |
517 |
508 |
513 |
-0.19% |
50,300 |
| 2024/6/13 |
521 |
522 |
509 |
514 |
-1.34% |
32,100 |
| 2024/6/12 |
516 |
528 |
516 |
521 |
+0.97% |
21,800 |
| 2024/6/11 |
527 |
532 |
516 |
516 |
-2.27% |
55,200 |
| 2024/6/10 |
504 |
530 |
504 |
528 |
+4.76% |
64,100 |
| 2024/6/7 |
507 |
509 |
502 |
504 |
-0.59% |
33,700 |
| 2024/6/6 |
508 |
511 |
505 |
507 |
+0.00% |
41,600 |
| 2024/6/5 |
513 |
514 |
507 |
507 |
-1.74% |
45,800 |
| 2024/6/4 |
517 |
521 |
512 |
516 |
-0.77% |
55,500 |
| 2024/6/3 |
512 |
522 |
505 |
520 |
+2.56% |
67,900 |
| 2024/5/31 |
505 |
509 |
499 |
507 |
+1.20% |
46,500 |
| 2024/5/30 |
499 |
503 |
490 |
501 |
-0.79% |
142,000 |
| 2024/5/29 |
513 |
515 |
502 |
505 |
-1.56% |
70,300 |
| 2024/5/28 |
523 |
525 |
512 |
513 |
-1.72% |
30,200 |
| 2024/5/27 |
516 |
522 |
514 |
522 |
+1.16% |
43,500 |
| 2024/5/24 |
516 |
524 |
511 |
516 |
-1.90% |
192,700 |
| 2024/5/23 |
527 |
529 |
518 |
526 |
+0.19% |
65,100 |
| 2024/5/22 |
533 |
535 |
525 |
525 |
-2.05% |
64,500 |
| 2024/5/21 |
539 |
543 |
531 |
536 |
+1.32% |
62,000 |
| 2024/5/20 |
535 |
546 |
526 |
529 |
-2.22% |
153,800 |
| 2024/5/17 |
511 |
569 |
508 |
541 |
+6.08% |
473,700 |
| 2024/5/16 |
526 |
530 |
503 |
510 |
-3.23% |
255,900 |
| 2024/5/15 |
563 |
572 |
523 |
527 |
-15.41% |
582,300 |
| 2024/5/14 |
639 |
639 |
611 |
623 |
-2.81% |
148,500 |
| 2024/5/13 |
627 |
642 |
625 |
641 |
+1.58% |
59,000 |
| 2024/5/10 |
627 |
631 |
623 |
631 |
+1.28% |
49,100 |
| 2024/5/9 |
619 |
626 |
617 |
623 |
+0.32% |
23,100 |
| 2024/5/8 |
622 |
624 |
617 |
621 |
-0.48% |
31,600 |
| 2024/5/7 |
620 |
632 |
619 |
624 |
+0.97% |
49,000 |
| 2024/5/2 |
624 |
625 |
615 |
618 |
-1.12% |
16,800 |
| 2024/5/1 |
632 |
634 |
625 |
625 |
-0.95% |
19,000 |
| 2024/4/30 |
628 |
640 |
628 |
631 |
+1.45% |
31,800 |
| 2024/4/26 |
621 |
623 |
613 |
622 |
-0.32% |
187,100 |
| 2024/4/25 |
628 |
630 |
621 |
624 |
-1.73% |
35,500 |
| 2024/4/24 |
618 |
644 |
618 |
635 |
+3.08% |
75,200 |
| 2024/4/23 |
618 |
619 |
611 |
616 |
+0.82% |
38,300 |
| 2024/4/22 |
598 |
614 |
597 |
611 |
+3.04% |
52,500 |
| 2024/4/19 |
589 |
598 |
574 |
593 |
+0.34% |
102,100 |
| 2024/4/18 |
584 |
599 |
584 |
591 |
+0.34% |
53,400 |
| 2024/4/17 |
601 |
607 |
586 |
589 |
-2.48% |
67,900 |
| 2024/4/16 |
633 |
633 |
600 |
604 |
-6.07% |
94,800 |
| 2024/4/15 |
622 |
644 |
619 |
643 |
+3.21% |
80,600 |
| 2024/4/12 |
624 |
629 |
616 |
623 |
+0.00% |
68,200 |
| 2024/4/11 |
616 |
630 |
616 |
623 |
-0.16% |
55,600 |
| 2024/4/10 |
613 |
647 |
613 |
624 |
+1.79% |
105,100 |
| 2024/4/9 |
614 |
623 |
613 |
613 |
+0.00% |
39,200 |
| 2024/4/8 |
620 |
623 |
610 |
613 |
-0.81% |
56,900 |
| 2024/4/5 |
620 |
627 |
615 |
618 |
-2.83% |
74,200 |
| 2024/4/4 |
650 |
650 |
635 |
636 |
-1.40% |
61,900 |
| 2024/4/3 |
623 |
656 |
618 |
645 |
+2.54% |
106,000 |
| 2024/4/2 |
604 |
629 |
601 |
629 |
+4.31% |
74,900 |
| 2024/4/1 |
602 |
610 |
600 |
603 |
-1.15% |
61,500 |
| 2024/3/29 |
598 |
615 |
598 |
610 |
+2.01% |
42,500 |
| 2024/3/28 |
612 |
612 |
598 |
598 |
-3.08% |
61,300 |
| 2024/3/27 |
610 |
621 |
607 |
617 |
+0.49% |
81,800 |
| 2024/3/26 |
599 |
626 |
596 |
614 |
+1.99% |
89,000 |
| 2024/3/25 |
612 |
612 |
600 |
602 |
-1.95% |
89,800 |
| 2024/3/22 |
632 |
632 |
612 |
614 |
-2.54% |
79,100 |
| 2024/3/21 |
628 |
634 |
618 |
630 |
+1.45% |
72,400 |
| 2024/3/19 |
606 |
627 |
606 |
621 |
+1.80% |
103,300 |
| 2024/3/18 |
613 |
624 |
608 |
610 |
-1.61% |
104,400 |
| 2024/3/15 |
624 |
630 |
617 |
620 |
-2.21% |
54,800 |
| 2024/3/14 |
635 |
640 |
627 |
634 |
-0.47% |
47,900 |
| 2024/3/13 |
654 |
655 |
632 |
637 |
-2.30% |
83,900 |
| 2024/3/12 |
643 |
652 |
635 |
652 |
-0.46% |
100,600 |
| 2024/3/11 |
663 |
672 |
647 |
655 |
-2.67% |
153,400 |
| 2024/3/8 |
675 |
684 |
671 |
673 |
-1.17% |
52,800 |
| 2024/3/7 |
705 |
708 |
673 |
681 |
-1.45% |
158,900 |
| 2024/3/6 |
671 |
697 |
671 |
691 |
+1.17% |
97,400 |
| 2024/3/5 |
649 |
686 |
649 |
683 |
+5.24% |
152,900 |
| 2024/3/4 |
665 |
667 |
647 |
649 |
-3.13% |
155,400 |
| 2024/3/1 |
675 |
685 |
670 |
670 |
+2.45% |
144,300 |
| 2024/2/29 |
659 |
667 |
652 |
654 |
-0.91% |
100,100 |
| 2024/2/28 |
673 |
679 |
656 |
660 |
-2.65% |
153,200 |
| 2024/2/27 |
678 |
698 |
676 |
678 |
+3.20% |
213,800 |
| 2024/2/26 |
679 |
686 |
647 |
657 |
-2.09% |
239,000 |
| 2024/2/22 |
660 |
678 |
655 |
671 |
+3.87% |
275,900 |
| 2024/2/21 |
644 |
659 |
644 |
646 |
+0.16% |
218,300 |
| 2024/2/20 |
644 |
680 |
644 |
645 |
+1.74% |
635,600 |
| 2024/2/19 |
615 |
634 |
608 |
634 |
+4.79% |
279,900 |
| 2024/2/16 |
554 |
609 |
554 |
605 |
+10.20% |
625,200 |
| 2024/2/15 |
533 |
553 |
533 |
549 |
+3.20% |
387,400 |
| 2024/2/14 |
516 |
542 |
510 |
532 |
+6.83% |
486,700 |
| 2024/2/13 |
500 |
501 |
482 |
498 |
+1.22% |
260,000 |
| 2024/2/9 |
507 |
508 |
488 |
492 |
-2.96% |
236,600 |
| 2024/2/8 |
518 |
519 |
507 |
507 |
-2.69% |
65,700 |
| 2024/2/7 |
514 |
525 |
513 |
521 |
+0.58% |
61,100 |
| 2024/2/6 |
512 |
525 |
508 |
518 |
+0.78% |
111,400 |
| 2024/2/5 |
525 |
527 |
514 |
514 |
-2.47% |
68,900 |
| 2024/2/2 |
507 |
529 |
507 |
527 |
+4.56% |
144,200 |
| 2024/2/1 |
501 |
511 |
495 |
504 |
+0.00% |
131,800 |
| 2024/1/31 |
497 |
504 |
494 |
504 |
+1.41% |
72,500 |
| 2024/1/30 |
509 |
509 |
497 |
497 |
-2.55% |
212,200 |
| 2024/1/29 |
497 |
512 |
497 |
510 |
+2.41% |
88,500 |
|
