日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
480 |
481 |
474 |
478 |
+0.63% |
4,900 |
2024/7/25 |
463 |
478 |
462 |
475 |
+2.37% |
15,600 |
2024/7/24 |
475 |
475 |
464 |
464 |
-2.52% |
20,200 |
2024/7/23 |
472 |
476 |
472 |
476 |
+1.06% |
2,900 |
2024/7/22 |
478 |
478 |
470 |
471 |
-0.84% |
5,300 |
2024/7/19 |
478 |
478 |
474 |
475 |
-0.42% |
2,900 |
2024/7/18 |
481 |
482 |
466 |
477 |
-1.24% |
19,600 |
2024/7/17 |
485 |
491 |
481 |
483 |
-0.41% |
7,700 |
2024/7/16 |
486 |
492 |
485 |
485 |
-1.02% |
4,000 |
2024/7/12 |
488 |
492 |
487 |
490 |
+0.41% |
3,300 |
2024/7/11 |
484 |
488 |
484 |
488 |
+0.83% |
5,600 |
2024/7/10 |
484 |
485 |
480 |
484 |
+0.00% |
1,900 |
2024/7/9 |
488 |
490 |
484 |
484 |
-1.22% |
2,700 |
2024/7/8 |
491 |
499 |
489 |
490 |
-0.81% |
4,600 |
2024/7/5 |
510 |
510 |
489 |
494 |
-0.40% |
19,100 |
2024/7/4 |
498 |
499 |
488 |
496 |
+0.40% |
8,800 |
2024/7/3 |
480 |
494 |
480 |
494 |
+2.70% |
45,100 |
2024/7/2 |
485 |
485 |
478 |
481 |
+0.21% |
3,800 |
2024/7/1 |
493 |
493 |
478 |
480 |
-2.64% |
10,800 |
2024/6/28 |
492 |
493 |
489 |
493 |
+1.44% |
8,600 |
2024/6/27 |
487 |
489 |
483 |
486 |
-0.21% |
7,600 |
2024/6/26 |
480 |
490 |
480 |
487 |
+1.67% |
7,300 |
2024/6/25 |
491 |
491 |
477 |
479 |
-0.21% |
11,300 |
2024/6/24 |
473 |
480 |
473 |
480 |
+1.27% |
12,900 |
2024/6/21 |
482 |
482 |
468 |
474 |
+0.00% |
7,500 |
2024/6/20 |
478 |
478 |
466 |
474 |
+0.85% |
9,200 |
2024/6/19 |
478 |
478 |
461 |
470 |
-2.29% |
17,100 |
2024/6/18 |
452 |
512 |
450 |
481 |
+6.42% |
99,200 |
2024/6/17 |
453 |
457 |
452 |
452 |
+0.00% |
3,700 |
2024/6/14 |
454 |
455 |
450 |
452 |
-0.66% |
13,200 |
2024/6/13 |
458 |
458 |
455 |
455 |
+0.44% |
4,900 |
2024/6/12 |
459 |
460 |
453 |
453 |
-1.52% |
8,100 |
2024/6/11 |
461 |
465 |
460 |
460 |
-0.43% |
4,700 |
2024/6/10 |
469 |
469 |
461 |
462 |
-0.86% |
4,400 |
2024/6/7 |
466 |
467 |
463 |
466 |
+0.43% |
4,100 |
2024/6/6 |
464 |
465 |
463 |
464 |
-0.43% |
8,000 |
2024/6/5 |
474 |
475 |
465 |
466 |
-0.85% |
7,900 |
2024/6/4 |
473 |
473 |
466 |
470 |
+0.43% |
4,700 |
2024/6/3 |
467 |
471 |
467 |
468 |
+0.21% |
5,400 |
2024/5/31 |
459 |
471 |
459 |
467 |
+1.52% |
6,500 |
2024/5/30 |
465 |
465 |
460 |
460 |
-1.71% |
9,700 |
2024/5/29 |
478 |
478 |
467 |
468 |
-0.85% |
8,100 |
2024/5/28 |
473 |
473 |
466 |
472 |
+0.21% |
8,200 |
2024/5/27 |
464 |
471 |
463 |
471 |
+1.51% |
7,600 |
2024/5/24 |
463 |
469 |
462 |
464 |
-1.28% |
10,000 |
2024/5/23 |
477 |
477 |
465 |
470 |
-1.47% |
15,500 |
2024/5/22 |
476 |
479 |
475 |
477 |
-0.62% |
2,700 |
2024/5/21 |
481 |
481 |
474 |
480 |
+0.42% |
8,100 |
2024/5/20 |
480 |
482 |
473 |
478 |
-0.42% |
37,500 |
2024/5/17 |
484 |
484 |
477 |
480 |
-0.83% |
6,400 |
2024/5/16 |
479 |
490 |
475 |
484 |
+2.76% |
26,500 |
2024/5/15 |
480 |
484 |
470 |
471 |
-1.67% |
14,100 |
2024/5/14 |
483 |
491 |
476 |
479 |
-9.45% |
69,400 |
2024/5/13 |
521 |
529 |
520 |
529 |
+1.93% |
16,500 |
2024/5/10 |
533 |
533 |
519 |
519 |
-2.99% |
17,500 |
2024/5/9 |
531 |
535 |
524 |
535 |
+0.75% |
13,200 |
2024/5/8 |
529 |
531 |
522 |
531 |
+0.00% |
7,500 |
2024/5/7 |
536 |
536 |
524 |
531 |
+0.19% |
16,600 |
2024/5/2 |
514 |
530 |
514 |
530 |
+1.92% |
10,400 |
2024/5/1 |
518 |
522 |
514 |
520 |
-0.38% |
10,200 |
2024/4/30 |
531 |
531 |
519 |
522 |
-1.88% |
11,900 |
2024/4/26 |
536 |
536 |
522 |
532 |
+0.19% |
8,900 |
2024/4/25 |
530 |
543 |
530 |
531 |
+0.19% |
8,600 |
2024/4/24 |
548 |
548 |
530 |
530 |
-3.28% |
6,000 |
2024/4/23 |
537 |
548 |
537 |
548 |
+2.43% |
8,200 |
2024/4/22 |
521 |
538 |
521 |
535 |
+2.69% |
8,100 |
2024/4/19 |
543 |
543 |
519 |
521 |
-5.44% |
46,200 |
2024/4/18 |
540 |
551 |
538 |
551 |
+0.55% |
8,100 |
2024/4/17 |
541 |
548 |
535 |
548 |
+0.37% |
19,100 |
2024/4/16 |
573 |
574 |
529 |
546 |
-5.54% |
111,000 |
2024/4/15 |
600 |
601 |
572 |
578 |
-5.56% |
39,900 |
2024/4/12 |
605 |
612 |
605 |
612 |
+2.68% |
13,100 |
2024/4/11 |
597 |
599 |
592 |
596 |
-1.81% |
5,500 |
2024/4/10 |
600 |
607 |
600 |
607 |
+1.17% |
9,200 |
2024/4/9 |
593 |
605 |
590 |
600 |
+1.35% |
13,300 |
2024/4/8 |
603 |
608 |
592 |
592 |
-2.31% |
30,300 |
2024/4/5 |
610 |
624 |
602 |
606 |
-3.19% |
19,500 |
2024/4/4 |
631 |
631 |
622 |
626 |
-2.34% |
8,000 |
2024/4/3 |
609 |
642 |
605 |
641 |
+3.55% |
31,700 |
2024/4/2 |
635 |
638 |
618 |
619 |
-3.13% |
31,400 |
2024/4/1 |
657 |
658 |
636 |
639 |
-2.14% |
26,900 |
2024/3/29 |
667 |
690 |
637 |
653 |
-3.12% |
133,200 |
2024/3/28 |
635 |
680 |
635 |
674 |
+5.48% |
69,000 |
2024/3/27 |
647 |
647 |
632 |
639 |
+0.00% |
18,200 |
2024/3/26 |
651 |
655 |
639 |
639 |
-2.29% |
17,700 |
2024/3/25 |
644 |
659 |
627 |
654 |
+0.77% |
26,100 |
2024/3/22 |
653 |
660 |
641 |
649 |
-0.61% |
21,400 |
2024/3/21 |
655 |
664 |
649 |
653 |
-0.61% |
40,000 |
2024/3/19 |
635 |
665 |
613 |
657 |
+4.78% |
105,600 |
2024/3/18 |
636 |
636 |
608 |
627 |
-1.10% |
36,600 |
2024/3/15 |
640 |
645 |
630 |
634 |
-0.78% |
38,700 |
2024/3/14 |
603 |
646 |
594 |
639 |
+6.32% |
116,200 |
2024/3/13 |
607 |
608 |
589 |
601 |
-0.99% |
30,000 |
2024/3/12 |
615 |
618 |
601 |
607 |
-0.49% |
45,400 |
2024/3/11 |
599 |
617 |
591 |
610 |
+5.35% |
94,400 |
2024/3/8 |
575 |
590 |
569 |
579 |
+0.35% |
43,800 |
2024/3/7 |
580 |
580 |
557 |
577 |
+0.87% |
17,900 |
2024/3/6 |
550 |
572 |
545 |
572 |
+2.33% |
35,200 |
2024/3/5 |
562 |
562 |
551 |
559 |
-1.24% |
16,500 |
2024/3/4 |
566 |
569 |
561 |
566 |
-0.35% |
11,100 |
2024/3/1 |
563 |
570 |
562 |
568 |
+0.53% |
8,100 |
2024/2/29 |
565 |
570 |
561 |
565 |
-0.18% |
10,000 |
2024/2/28 |
573 |
573 |
566 |
566 |
-1.22% |
12,000 |
2024/2/27 |
572 |
577 |
561 |
573 |
+0.17% |
25,900 |
2024/2/26 |
570 |
577 |
566 |
572 |
+0.00% |
24,100 |
2024/2/22 |
579 |
583 |
570 |
572 |
-1.55% |
21,600 |
2024/2/21 |
600 |
603 |
578 |
581 |
-2.35% |
13,000 |
2024/2/20 |
591 |
597 |
587 |
595 |
+0.68% |
12,400 |
2024/2/19 |
586 |
604 |
586 |
591 |
+0.85% |
20,000 |
2024/2/16 |
590 |
594 |
581 |
586 |
+0.17% |
23,100 |
2024/2/15 |
602 |
602 |
584 |
585 |
-2.82% |
19,700 |
2024/2/14 |
602 |
606 |
592 |
602 |
-0.33% |
24,400 |
2024/2/13 |
602 |
629 |
589 |
604 |
+5.78% |
94,100 |
2024/2/9 |
587 |
594 |
570 |
571 |
-3.71% |
33,600 |
2024/2/8 |
599 |
606 |
591 |
593 |
-0.84% |
31,200 |
2024/2/7 |
584 |
598 |
578 |
598 |
+3.82% |
18,100 |
2024/2/6 |
602 |
603 |
576 |
576 |
-5.11% |
34,400 |
2024/2/5 |
605 |
627 |
600 |
607 |
+1.34% |
35,500 |
2024/2/2 |
601 |
615 |
583 |
599 |
-2.44% |
78,900 |
2024/2/1 |
577 |
623 |
575 |
614 |
+4.60% |
174,800 |
2024/1/31 |
540 |
587 |
539 |
587 |
+8.10% |
141,700 |
2024/1/30 |
542 |
543 |
534 |
543 |
+1.50% |
6,700 |
2024/1/29 |
539 |
541 |
530 |
535 |
-1.11% |
8,700 |
|