日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
558 |
558 |
546 |
546 |
+0.92% |
65,300 |
2024/7/25 |
550 |
550 |
541 |
541 |
-1.64% |
36,800 |
2024/7/24 |
556 |
561 |
550 |
550 |
-1.26% |
31,400 |
2024/7/23 |
560 |
560 |
556 |
557 |
+0.72% |
19,900 |
2024/7/22 |
559 |
559 |
553 |
553 |
-1.07% |
29,000 |
2024/7/19 |
560 |
560 |
553 |
559 |
+0.36% |
39,200 |
2024/7/18 |
555 |
560 |
555 |
557 |
-0.54% |
15,200 |
2024/7/17 |
555 |
560 |
552 |
560 |
+1.82% |
42,900 |
2024/7/16 |
553 |
555 |
550 |
550 |
-0.72% |
29,300 |
2024/7/12 |
551 |
555 |
550 |
554 |
+0.36% |
29,500 |
2024/7/11 |
549 |
552 |
547 |
552 |
+0.73% |
29,900 |
2024/7/10 |
544 |
548 |
543 |
548 |
+0.37% |
25,700 |
2024/7/9 |
547 |
550 |
544 |
546 |
-0.18% |
26,600 |
2024/7/8 |
542 |
549 |
542 |
547 |
+0.37% |
26,200 |
2024/7/5 |
550 |
552 |
544 |
545 |
-1.45% |
30,500 |
2024/7/4 |
553 |
553 |
549 |
553 |
+0.73% |
16,600 |
2024/7/3 |
550 |
553 |
548 |
549 |
+0.18% |
23,600 |
2024/7/2 |
555 |
555 |
547 |
548 |
-1.08% |
27,800 |
2024/7/1 |
555 |
555 |
551 |
554 |
+0.54% |
24,900 |
2024/6/28 |
560 |
560 |
547 |
551 |
-0.72% |
65,500 |
2024/6/27 |
549 |
555 |
549 |
555 |
+0.18% |
43,700 |
2024/6/26 |
548 |
554 |
544 |
554 |
+1.09% |
45,100 |
2024/6/25 |
541 |
548 |
541 |
548 |
+1.11% |
42,400 |
2024/6/24 |
539 |
543 |
538 |
542 |
+0.74% |
25,700 |
2024/6/21 |
536 |
541 |
536 |
538 |
+0.75% |
26,700 |
2024/6/20 |
537 |
540 |
533 |
534 |
-0.93% |
30,200 |
2024/6/19 |
542 |
542 |
537 |
539 |
-0.19% |
15,900 |
2024/6/18 |
536 |
540 |
534 |
540 |
+0.75% |
16,200 |
2024/6/17 |
537 |
538 |
531 |
536 |
+0.00% |
39,800 |
2024/6/14 |
533 |
539 |
533 |
536 |
+0.75% |
55,200 |
2024/6/13 |
540 |
541 |
532 |
532 |
-1.12% |
28,700 |
2024/6/12 |
539 |
539 |
535 |
538 |
-0.19% |
16,100 |
2024/6/11 |
540 |
540 |
535 |
539 |
-0.19% |
18,500 |
2024/6/10 |
535 |
540 |
534 |
540 |
+0.93% |
22,500 |
2024/6/7 |
535 |
543 |
534 |
535 |
+0.00% |
63,800 |
2024/6/6 |
540 |
540 |
532 |
535 |
-0.93% |
30,800 |
2024/6/5 |
532 |
540 |
532 |
540 |
+0.19% |
27,200 |
2024/6/4 |
531 |
539 |
531 |
539 |
+1.13% |
36,100 |
2024/6/3 |
533 |
535 |
532 |
533 |
+0.00% |
17,900 |
2024/5/31 |
528 |
533 |
527 |
533 |
+1.33% |
29,800 |
2024/5/30 |
523 |
526 |
522 |
526 |
+0.57% |
17,700 |
2024/5/29 |
525 |
527 |
523 |
523 |
-0.57% |
13,500 |
2024/5/28 |
531 |
531 |
525 |
526 |
-0.38% |
26,500 |
2024/5/27 |
528 |
528 |
526 |
528 |
+0.00% |
9,500 |
2024/5/24 |
528 |
530 |
526 |
528 |
-0.19% |
9,100 |
2024/5/23 |
530 |
530 |
527 |
529 |
-0.19% |
8,500 |
2024/5/22 |
535 |
535 |
529 |
530 |
-0.93% |
30,800 |
2024/5/21 |
537 |
539 |
532 |
535 |
-1.11% |
28,400 |
2024/5/20 |
529 |
541 |
527 |
541 |
+2.85% |
44,800 |
2024/5/17 |
525 |
529 |
525 |
526 |
-0.19% |
11,700 |
2024/5/16 |
533 |
533 |
527 |
527 |
-0.57% |
23,700 |
2024/5/15 |
530 |
534 |
530 |
530 |
-0.75% |
13,200 |
2024/5/14 |
527 |
534 |
527 |
534 |
+0.75% |
29,200 |
2024/5/13 |
525 |
534 |
525 |
530 |
+1.34% |
55,700 |
2024/5/10 |
519 |
523 |
519 |
523 |
-0.38% |
23,300 |
2024/5/9 |
518 |
525 |
517 |
525 |
+1.35% |
21,800 |
2024/5/8 |
520 |
520 |
518 |
518 |
-0.58% |
16,500 |
2024/5/7 |
523 |
523 |
518 |
521 |
-0.38% |
27,700 |
2024/5/2 |
521 |
524 |
521 |
523 |
+0.19% |
28,900 |
2024/5/1 |
523 |
523 |
520 |
522 |
-0.19% |
16,000 |
2024/4/30 |
525 |
525 |
518 |
523 |
+0.58% |
30,400 |
2024/4/26 |
523 |
523 |
517 |
520 |
+0.00% |
26,300 |
2024/4/25 |
523 |
523 |
518 |
520 |
+0.39% |
27,700 |
2024/4/24 |
521 |
522 |
517 |
518 |
-0.58% |
26,700 |
2024/4/23 |
522 |
522 |
519 |
521 |
-0.19% |
7,700 |
2024/4/22 |
516 |
522 |
516 |
522 |
+1.56% |
18,200 |
2024/4/19 |
519 |
523 |
513 |
514 |
-1.15% |
30,000 |
2024/4/18 |
515 |
520 |
515 |
520 |
+1.17% |
12,100 |
2024/4/17 |
524 |
524 |
514 |
514 |
-1.72% |
57,300 |
2024/4/16 |
528 |
528 |
522 |
523 |
-0.95% |
33,100 |
2024/4/15 |
530 |
531 |
528 |
528 |
-0.38% |
13,800 |
2024/4/12 |
534 |
535 |
530 |
530 |
-0.38% |
19,100 |
2024/4/11 |
530 |
535 |
529 |
532 |
+0.19% |
25,300 |
2024/4/10 |
532 |
534 |
531 |
531 |
-0.19% |
13,700 |
2024/4/9 |
529 |
532 |
529 |
532 |
+0.19% |
11,000 |
2024/4/8 |
527 |
531 |
525 |
531 |
+0.95% |
23,400 |
2024/4/5 |
523 |
526 |
522 |
526 |
-0.19% |
30,400 |
2024/4/4 |
527 |
528 |
524 |
527 |
+0.57% |
52,100 |
2024/4/3 |
520 |
524 |
517 |
524 |
+0.77% |
32,000 |
2024/4/2 |
528 |
528 |
520 |
520 |
-1.52% |
42,700 |
2024/4/1 |
535 |
536 |
528 |
528 |
-1.49% |
40,100 |
2024/3/29 |
534 |
537 |
532 |
536 |
+0.56% |
46,000 |
2024/3/28 |
539 |
541 |
531 |
533 |
-3.62% |
86,000 |
2024/3/27 |
548 |
559 |
548 |
553 |
+0.91% |
139,000 |
2024/3/26 |
552 |
552 |
547 |
548 |
-0.72% |
48,300 |
2024/3/25 |
550 |
552 |
548 |
552 |
+0.55% |
38,900 |
2024/3/22 |
550 |
551 |
544 |
549 |
-0.18% |
52,000 |
2024/3/21 |
550 |
552 |
549 |
550 |
+0.00% |
51,100 |
2024/3/19 |
547 |
550 |
544 |
550 |
+0.55% |
31,700 |
2024/3/18 |
545 |
548 |
544 |
547 |
+0.74% |
31,200 |
2024/3/15 |
544 |
545 |
542 |
543 |
-0.18% |
27,500 |
2024/3/14 |
541 |
545 |
539 |
544 |
+1.12% |
23,300 |
2024/3/13 |
541 |
542 |
536 |
538 |
-0.19% |
20,400 |
2024/3/12 |
535 |
539 |
532 |
539 |
+0.37% |
26,900 |
2024/3/11 |
543 |
543 |
531 |
537 |
-1.10% |
56,300 |
2024/3/8 |
536 |
544 |
536 |
543 |
+1.12% |
52,000 |
2024/3/7 |
539 |
542 |
537 |
537 |
-0.19% |
24,400 |
2024/3/6 |
533 |
540 |
533 |
538 |
+0.94% |
37,700 |
2024/3/5 |
532 |
535 |
531 |
533 |
+0.19% |
27,600 |
2024/3/4 |
537 |
537 |
532 |
532 |
-0.93% |
33,100 |
2024/3/1 |
536 |
539 |
534 |
537 |
+0.19% |
21,300 |
2024/2/29 |
542 |
543 |
536 |
536 |
-0.56% |
56,000 |
2024/2/28 |
535 |
540 |
534 |
539 |
+1.51% |
61,600 |
2024/2/27 |
531 |
535 |
531 |
531 |
+0.00% |
33,300 |
2024/2/26 |
532 |
533 |
530 |
531 |
-0.19% |
32,800 |
2024/2/22 |
534 |
535 |
529 |
532 |
-0.37% |
53,200 |
2024/2/21 |
535 |
537 |
531 |
534 |
+0.19% |
24,900 |
2024/2/20 |
535 |
538 |
532 |
533 |
-0.19% |
31,000 |
2024/2/19 |
531 |
535 |
531 |
534 |
+0.19% |
20,900 |
2024/2/16 |
523 |
533 |
523 |
533 |
+1.72% |
32,700 |
2024/2/15 |
534 |
534 |
523 |
524 |
-1.32% |
44,800 |
2024/2/14 |
534 |
534 |
528 |
531 |
-0.56% |
52,900 |
2024/2/13 |
535 |
538 |
531 |
534 |
-0.19% |
33,200 |
2024/2/9 |
535 |
539 |
535 |
535 |
-0.74% |
28,200 |
2024/2/8 |
540 |
540 |
533 |
539 |
-0.19% |
45,000 |
2024/2/7 |
538 |
540 |
535 |
540 |
+0.19% |
52,400 |
2024/2/6 |
542 |
542 |
539 |
539 |
-0.74% |
63,800 |
2024/2/5 |
546 |
546 |
542 |
543 |
-0.37% |
44,100 |
2024/2/2 |
545 |
546 |
541 |
545 |
+0.00% |
31,900 |
2024/2/1 |
546 |
547 |
544 |
545 |
-0.55% |
26,200 |
2024/1/31 |
543 |
548 |
542 |
548 |
+0.55% |
40,300 |
2024/1/30 |
546 |
548 |
544 |
545 |
+0.00% |
40,000 |
2024/1/29 |
543 |
546 |
540 |
545 |
+0.55% |
36,800 |
|