日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
575 |
575 |
560 |
569 |
-1.04% |
3,400 |
2024/7/25 |
581 |
581 |
567 |
575 |
-1.03% |
4,600 |
2024/7/24 |
576 |
581 |
571 |
581 |
+0.35% |
2,000 |
2024/7/23 |
568 |
579 |
563 |
579 |
+3.21% |
1,200 |
2024/7/22 |
581 |
584 |
560 |
561 |
-3.44% |
7,300 |
2024/7/19 |
578 |
581 |
574 |
581 |
+0.52% |
3,500 |
2024/7/18 |
591 |
594 |
578 |
578 |
-2.20% |
13,600 |
2024/7/17 |
646 |
670 |
583 |
591 |
-7.66% |
60,300 |
2024/7/16 |
569 |
640 |
569 |
640 |
+13.27% |
12,000 |
2024/7/12 |
575 |
576 |
560 |
565 |
-2.59% |
5,300 |
2024/7/11 |
600 |
604 |
575 |
580 |
-2.36% |
4,200 |
2024/7/10 |
597 |
597 |
594 |
594 |
+1.19% |
5,900 |
2024/7/9 |
597 |
597 |
587 |
587 |
+0.00% |
500 |
2024/7/8 |
595 |
607 |
572 |
587 |
-1.34% |
3,600 |
2024/7/5 |
637 |
650 |
595 |
595 |
-2.30% |
12,100 |
2024/7/4 |
619 |
627 |
595 |
609 |
-4.69% |
12,000 |
2024/7/3 |
625 |
678 |
625 |
639 |
+2.57% |
25,000 |
2024/7/2 |
615 |
624 |
613 |
623 |
+1.63% |
4,600 |
2024/7/1 |
600 |
619 |
597 |
613 |
+2.17% |
4,300 |
2024/6/28 |
596 |
606 |
589 |
600 |
+1.87% |
11,300 |
2024/6/27 |
590 |
590 |
583 |
589 |
+1.73% |
6,100 |
2024/6/26 |
577 |
579 |
577 |
579 |
+0.00% |
500 |
2024/6/25 |
571 |
580 |
571 |
579 |
+1.58% |
1,100 |
2024/6/24 |
580 |
580 |
550 |
570 |
+1.06% |
3,100 |
2024/6/21 |
557 |
564 |
557 |
564 |
+1.26% |
1,600 |
2024/6/20 |
550 |
557 |
550 |
557 |
+1.27% |
300 |
2024/6/19 |
550 |
550 |
550 |
550 |
+0.00% |
100 |
2024/6/18 |
555 |
555 |
550 |
550 |
-0.90% |
700 |
2024/6/17 |
550 |
555 |
550 |
555 |
+0.91% |
800 |
2024/6/14 |
553 |
553 |
548 |
550 |
-0.36% |
1,300 |
2024/6/13 |
545 |
555 |
545 |
552 |
+1.85% |
1,300 |
2024/6/12 |
542 |
542 |
542 |
542 |
+0.00% |
200 |
2024/6/11 |
549 |
549 |
542 |
542 |
-1.28% |
600 |
2024/6/10 |
549 |
552 |
549 |
549 |
+0.00% |
2,000 |
2024/6/7 |
545 |
551 |
541 |
549 |
+3.20% |
1,200 |
2024/6/6 |
538 |
542 |
532 |
532 |
-1.12% |
3,900 |
2024/6/5 |
535 |
542 |
535 |
538 |
+1.13% |
2,400 |
2024/6/4 |
532 |
536 |
530 |
532 |
-1.85% |
5,500 |
2024/6/3 |
542 |
542 |
542 |
542 |
+0.00% |
400 |
2024/5/31 |
542 |
542 |
542 |
542 |
+0.93% |
200 |
2024/5/30 |
523 |
540 |
523 |
537 |
-2.19% |
1,200 |
2024/5/29 |
548 |
557 |
540 |
549 |
+0.37% |
2,300 |
2024/5/28 |
565 |
566 |
547 |
547 |
-0.36% |
4,300 |
2024/5/27 |
546 |
549 |
545 |
549 |
+0.92% |
800 |
2024/5/24 |
555 |
555 |
543 |
544 |
-1.81% |
4,000 |
2024/5/23 |
559 |
559 |
544 |
554 |
-0.72% |
5,400 |
2024/5/22 |
583 |
583 |
558 |
558 |
-2.11% |
11,900 |
2024/5/21 |
582 |
582 |
564 |
570 |
-2.06% |
3,200 |
2024/5/20 |
575 |
582 |
570 |
582 |
+1.22% |
2,800 |
2024/5/17 |
559 |
584 |
557 |
575 |
+3.79% |
6,200 |
2024/5/16 |
573 |
573 |
553 |
554 |
-3.15% |
5,500 |
2024/5/15 |
563 |
572 |
557 |
572 |
+1.78% |
4,100 |
2024/5/14 |
565 |
565 |
562 |
562 |
-0.53% |
2,100 |
2024/5/13 |
558 |
568 |
557 |
565 |
+1.25% |
1,200 |
2024/5/10 |
560 |
560 |
550 |
558 |
-0.36% |
900 |
2024/5/9 |
550 |
560 |
550 |
560 |
+1.27% |
1,000 |
2024/5/8 |
566 |
576 |
553 |
553 |
-2.30% |
5,500 |
2024/5/7 |
569 |
575 |
565 |
566 |
+1.25% |
7,100 |
2024/5/2 |
551 |
559 |
546 |
559 |
+1.64% |
1,600 |
2024/5/1 |
556 |
572 |
550 |
550 |
-1.61% |
3,100 |
2024/4/30 |
591 |
591 |
559 |
559 |
+1.45% |
9,600 |
2024/4/26 |
565 |
576 |
551 |
551 |
+2.04% |
11,200 |
2024/4/25 |
556 |
556 |
540 |
540 |
-2.88% |
1,500 |
2024/4/24 |
560 |
566 |
555 |
556 |
-0.71% |
2,200 |
2024/4/23 |
555 |
561 |
542 |
560 |
+0.90% |
3,200 |
2024/4/22 |
559 |
559 |
528 |
555 |
+2.78% |
3,300 |
2024/4/19 |
564 |
564 |
521 |
540 |
-4.76% |
12,400 |
2024/4/18 |
574 |
574 |
551 |
567 |
-1.39% |
3,400 |
2024/4/17 |
564 |
576 |
558 |
575 |
-0.35% |
15,500 |
2024/4/16 |
550 |
609 |
545 |
577 |
+8.87% |
95,300 |
2024/4/15 |
526 |
539 |
525 |
530 |
+1.15% |
5,100 |
2024/4/12 |
537 |
541 |
512 |
524 |
-1.69% |
3,800 |
2024/4/11 |
542 |
542 |
532 |
533 |
-2.02% |
700 |
2024/4/10 |
537 |
544 |
532 |
544 |
+1.30% |
2,300 |
2024/4/9 |
539 |
541 |
535 |
537 |
-0.37% |
2,100 |
2024/4/8 |
533 |
539 |
532 |
539 |
+1.13% |
500 |
2024/4/5 |
520 |
533 |
518 |
533 |
+2.30% |
2,900 |
2024/4/4 |
535 |
540 |
520 |
521 |
-2.43% |
8,000 |
2024/4/3 |
553 |
582 |
534 |
534 |
-1.66% |
11,300 |
2024/4/2 |
543 |
553 |
543 |
543 |
-1.99% |
1,300 |
2024/4/1 |
545 |
554 |
540 |
554 |
+1.09% |
1,500 |
2024/3/29 |
545 |
548 |
545 |
548 |
+0.18% |
500 |
2024/3/28 |
545 |
565 |
541 |
547 |
+0.37% |
8,700 |
2024/3/27 |
560 |
560 |
540 |
545 |
-0.91% |
5,000 |
2024/3/26 |
544 |
551 |
531 |
550 |
+2.61% |
9,300 |
2024/3/25 |
528 |
559 |
528 |
536 |
+1.52% |
30,000 |
2024/3/22 |
521 |
528 |
521 |
528 |
+0.19% |
3,600 |
2024/3/21 |
527 |
535 |
526 |
527 |
-1.13% |
3,900 |
2024/3/19 |
535 |
535 |
522 |
533 |
+0.95% |
2,700 |
2024/3/18 |
528 |
535 |
528 |
528 |
-0.75% |
1,900 |
2024/3/15 |
528 |
533 |
522 |
532 |
+0.76% |
1,100 |
2024/3/14 |
524 |
528 |
521 |
528 |
+0.38% |
1,900 |
2024/3/13 |
523 |
527 |
522 |
526 |
+0.38% |
4,000 |
2024/3/12 |
523 |
526 |
516 |
524 |
+0.00% |
3,600 |
2024/3/11 |
535 |
535 |
520 |
524 |
-2.24% |
1,600 |
2024/3/8 |
529 |
540 |
525 |
536 |
+0.00% |
4,900 |
2024/3/7 |
533 |
539 |
531 |
536 |
+0.56% |
1,900 |
2024/3/6 |
545 |
560 |
516 |
533 |
-3.79% |
25,300 |
2024/3/5 |
562 |
564 |
542 |
554 |
-0.36% |
6,900 |
2024/3/4 |
555 |
566 |
554 |
556 |
+0.91% |
1,800 |
2024/3/1 |
571 |
571 |
543 |
551 |
-3.50% |
10,900 |
2024/2/29 |
582 |
591 |
571 |
571 |
-1.72% |
10,600 |
2024/2/28 |
550 |
652 |
541 |
581 |
+5.25% |
99,200 |
2024/2/27 |
550 |
555 |
539 |
552 |
+2.22% |
10,800 |
2024/2/26 |
528 |
542 |
528 |
540 |
+3.05% |
3,100 |
2024/2/22 |
541 |
551 |
523 |
524 |
-3.32% |
7,000 |
2024/2/21 |
544 |
554 |
532 |
542 |
-0.37% |
7,400 |
2024/2/20 |
541 |
552 |
533 |
544 |
+1.49% |
13,100 |
2024/2/19 |
518 |
545 |
518 |
536 |
+3.47% |
12,000 |
2024/2/16 |
530 |
530 |
511 |
518 |
-2.45% |
11,300 |
2024/2/15 |
532 |
538 |
521 |
531 |
-0.56% |
9,300 |
2024/2/14 |
538 |
544 |
525 |
534 |
+0.38% |
9,200 |
2024/2/13 |
526 |
534 |
520 |
532 |
-0.56% |
14,700 |
2024/2/9 |
530 |
535 |
520 |
535 |
+0.94% |
11,100 |
2024/2/8 |
547 |
549 |
528 |
530 |
-1.85% |
9,500 |
2024/2/7 |
557 |
564 |
533 |
540 |
-3.23% |
31,100 |
2024/2/6 |
583 |
584 |
553 |
558 |
-4.12% |
27,700 |
2024/2/5 |
590 |
624 |
578 |
582 |
+1.22% |
35,400 |
2024/2/2 |
586 |
608 |
572 |
575 |
-3.52% |
41,100 |
2024/2/1 |
605 |
615 |
567 |
596 |
-3.09% |
100,300 |
2024/1/31 |
701 |
715 |
600 |
615 |
-9.69% |
420,200 |
2024/1/30 |
581 |
681 |
537 |
681 |
+17.21% |
738,900 |
2024/1/29 |
630 |
650 |
572 |
581 |
-2.68% |
166,600 |
|