日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
511 |
511 |
507 |
511 |
+0.00% |
8,800 |
2024/7/25 |
511 |
511 |
506 |
511 |
+0.00% |
11,000 |
2024/7/24 |
507 |
512 |
506 |
511 |
+0.00% |
7,400 |
2024/7/23 |
512 |
512 |
506 |
511 |
+0.20% |
7,900 |
2024/7/22 |
511 |
511 |
509 |
510 |
-0.20% |
4,700 |
2024/7/19 |
512 |
513 |
511 |
511 |
-0.20% |
1,400 |
2024/7/18 |
509 |
512 |
509 |
512 |
+0.39% |
3,200 |
2024/7/17 |
503 |
511 |
503 |
510 |
+0.00% |
7,500 |
2024/7/16 |
510 |
512 |
503 |
510 |
-0.39% |
12,500 |
2024/7/12 |
510 |
512 |
510 |
512 |
+0.39% |
3,000 |
2024/7/11 |
511 |
512 |
510 |
510 |
-0.20% |
1,300 |
2024/7/10 |
507 |
511 |
507 |
511 |
+0.00% |
6,200 |
2024/7/9 |
508 |
512 |
508 |
511 |
+0.00% |
6,300 |
2024/7/8 |
510 |
511 |
509 |
511 |
+0.20% |
19,500 |
2024/7/5 |
509 |
511 |
509 |
510 |
+0.00% |
4,800 |
2024/7/4 |
510 |
512 |
509 |
510 |
+0.00% |
16,400 |
2024/7/3 |
511 |
511 |
507 |
510 |
-0.20% |
4,900 |
2024/7/2 |
509 |
513 |
507 |
511 |
+0.39% |
6,700 |
2024/7/1 |
512 |
512 |
504 |
509 |
-0.39% |
6,100 |
2024/6/28 |
509 |
512 |
508 |
511 |
+0.20% |
10,300 |
2024/6/27 |
506 |
510 |
506 |
510 |
+0.39% |
4,700 |
2024/6/26 |
505 |
513 |
505 |
508 |
+0.59% |
10,800 |
2024/6/25 |
507 |
510 |
502 |
505 |
+0.80% |
20,400 |
2024/6/24 |
502 |
502 |
497 |
501 |
+0.20% |
9,200 |
2024/6/21 |
501 |
501 |
499 |
500 |
-0.40% |
12,700 |
2024/6/20 |
497 |
502 |
496 |
502 |
+1.21% |
26,900 |
2024/6/19 |
476 |
498 |
476 |
496 |
+4.20% |
28,200 |
2024/6/18 |
473 |
477 |
473 |
476 |
+0.21% |
7,100 |
2024/6/17 |
477 |
477 |
474 |
475 |
-0.42% |
3,800 |
2024/6/14 |
473 |
477 |
473 |
477 |
+1.06% |
8,800 |
2024/6/13 |
472 |
473 |
471 |
472 |
-0.63% |
7,100 |
2024/6/12 |
471 |
475 |
471 |
475 |
+0.42% |
900 |
2024/6/11 |
473 |
474 |
473 |
473 |
+0.00% |
21,900 |
2024/6/10 |
470 |
473 |
470 |
473 |
+0.00% |
6,100 |
2024/6/7 |
473 |
473 |
471 |
473 |
+0.00% |
3,300 |
2024/6/6 |
472 |
475 |
472 |
473 |
-0.42% |
2,200 |
2024/6/5 |
473 |
475 |
470 |
475 |
+0.42% |
7,500 |
2024/6/4 |
473 |
477 |
471 |
473 |
-0.21% |
15,500 |
2024/6/3 |
468 |
474 |
467 |
474 |
+1.28% |
10,900 |
2024/5/31 |
463 |
469 |
460 |
468 |
+0.65% |
16,500 |
2024/5/30 |
462 |
465 |
462 |
465 |
+0.22% |
2,300 |
2024/5/29 |
463 |
464 |
461 |
464 |
+0.43% |
9,000 |
2024/5/28 |
465 |
468 |
462 |
462 |
-1.07% |
14,100 |
2024/5/27 |
472 |
472 |
464 |
467 |
-0.64% |
13,200 |
2024/5/24 |
468 |
470 |
464 |
470 |
+0.86% |
9,000 |
2024/5/23 |
470 |
473 |
465 |
466 |
-0.64% |
13,900 |
2024/5/22 |
475 |
475 |
468 |
469 |
-1.05% |
3,500 |
2024/5/21 |
472 |
475 |
470 |
474 |
+0.42% |
2,800 |
2024/5/20 |
469 |
474 |
466 |
472 |
+0.21% |
7,300 |
2024/5/17 |
475 |
475 |
466 |
471 |
+0.00% |
8,300 |
2024/5/16 |
474 |
476 |
471 |
471 |
-1.88% |
7,000 |
2024/5/15 |
478 |
480 |
472 |
480 |
+1.05% |
7,800 |
2024/5/14 |
475 |
478 |
473 |
475 |
-0.42% |
4,400 |
2024/5/13 |
476 |
479 |
476 |
477 |
+0.00% |
4,200 |
2024/5/10 |
480 |
481 |
475 |
477 |
+0.00% |
3,900 |
2024/5/9 |
477 |
480 |
476 |
477 |
+0.00% |
5,300 |
2024/5/8 |
479 |
479 |
477 |
477 |
+0.21% |
1,800 |
2024/5/7 |
479 |
482 |
476 |
476 |
-0.21% |
10,200 |
2024/5/2 |
473 |
480 |
473 |
477 |
+1.27% |
2,300 |
2024/5/1 |
484 |
486 |
471 |
471 |
-2.48% |
8,200 |
2024/4/30 |
490 |
492 |
481 |
483 |
-0.62% |
5,300 |
2024/4/26 |
492 |
492 |
484 |
486 |
-1.62% |
3,700 |
2024/4/25 |
499 |
499 |
482 |
494 |
+0.61% |
11,600 |
2024/4/24 |
483 |
491 |
483 |
491 |
+1.87% |
2,900 |
2024/4/23 |
486 |
489 |
480 |
482 |
+0.00% |
6,500 |
2024/4/22 |
479 |
482 |
478 |
482 |
+0.42% |
4,300 |
2024/4/19 |
490 |
490 |
480 |
480 |
-1.84% |
5,600 |
2024/4/18 |
480 |
492 |
480 |
489 |
+0.82% |
8,200 |
2024/4/17 |
485 |
489 |
481 |
485 |
+0.62% |
4,400 |
2024/4/16 |
490 |
490 |
480 |
482 |
-1.63% |
8,900 |
2024/4/15 |
492 |
493 |
490 |
490 |
-0.41% |
3,400 |
2024/4/12 |
497 |
499 |
491 |
492 |
-0.20% |
9,500 |
2024/4/11 |
492 |
497 |
490 |
493 |
-0.40% |
5,400 |
2024/4/10 |
497 |
501 |
495 |
495 |
-0.40% |
5,600 |
2024/4/9 |
500 |
500 |
497 |
497 |
-1.39% |
7,300 |
2024/4/8 |
501 |
504 |
500 |
504 |
+0.20% |
7,600 |
2024/4/5 |
502 |
503 |
500 |
503 |
-0.40% |
3,000 |
2024/4/4 |
502 |
507 |
502 |
505 |
+0.20% |
1,100 |
2024/4/3 |
501 |
504 |
500 |
504 |
+0.20% |
3,800 |
2024/4/2 |
507 |
507 |
502 |
503 |
+0.00% |
3,000 |
2024/4/1 |
501 |
507 |
501 |
503 |
+0.00% |
3,300 |
2024/3/29 |
503 |
506 |
501 |
503 |
-0.20% |
7,100 |
2024/3/28 |
501 |
512 |
501 |
504 |
-1.37% |
3,400 |
2024/3/27 |
511 |
512 |
507 |
511 |
+0.59% |
7,900 |
2024/3/26 |
518 |
518 |
508 |
508 |
-1.93% |
8,200 |
2024/3/25 |
519 |
519 |
509 |
518 |
+0.78% |
13,600 |
2024/3/22 |
512 |
515 |
510 |
514 |
+0.78% |
6,800 |
2024/3/21 |
510 |
512 |
509 |
510 |
-0.58% |
8,100 |
2024/3/19 |
510 |
515 |
508 |
513 |
+0.39% |
3,900 |
2024/3/18 |
512 |
514 |
511 |
511 |
+0.00% |
2,000 |
2024/3/15 |
514 |
516 |
511 |
511 |
-0.39% |
8,700 |
2024/3/14 |
506 |
514 |
504 |
513 |
+1.18% |
4,700 |
2024/3/13 |
505 |
510 |
504 |
507 |
-0.78% |
3,500 |
2024/3/12 |
500 |
512 |
500 |
511 |
+2.20% |
7,300 |
2024/3/11 |
507 |
507 |
496 |
500 |
-0.99% |
7,800 |
2024/3/8 |
503 |
510 |
503 |
505 |
+0.80% |
4,600 |
2024/3/7 |
506 |
510 |
500 |
501 |
-0.60% |
10,400 |
2024/3/6 |
501 |
504 |
498 |
504 |
+0.60% |
7,200 |
2024/3/5 |
503 |
503 |
498 |
501 |
-1.18% |
6,600 |
2024/3/4 |
505 |
510 |
504 |
507 |
+0.40% |
2,600 |
2024/3/1 |
509 |
509 |
505 |
505 |
-0.79% |
5,500 |
2024/2/29 |
508 |
511 |
505 |
509 |
+0.59% |
3,600 |
2024/2/28 |
511 |
511 |
506 |
506 |
-0.98% |
3,500 |
2024/2/27 |
514 |
514 |
506 |
511 |
-0.58% |
10,200 |
2024/2/26 |
516 |
516 |
510 |
514 |
+0.39% |
9,500 |
2024/2/22 |
514 |
514 |
504 |
512 |
+0.39% |
18,400 |
2024/2/21 |
508 |
512 |
508 |
510 |
+0.39% |
5,100 |
2024/2/20 |
507 |
510 |
506 |
508 |
-0.39% |
6,100 |
2024/2/19 |
505 |
511 |
505 |
510 |
+0.20% |
7,500 |
2024/2/16 |
500 |
513 |
500 |
509 |
+1.80% |
11,200 |
2024/2/15 |
504 |
504 |
500 |
500 |
-1.38% |
6,500 |
2024/2/14 |
506 |
507 |
500 |
507 |
-0.39% |
3,700 |
2024/2/13 |
506 |
511 |
504 |
509 |
+0.99% |
10,000 |
2024/2/9 |
508 |
509 |
502 |
504 |
-1.95% |
9,500 |
2024/2/8 |
515 |
515 |
511 |
514 |
-0.19% |
1,600 |
2024/2/7 |
515 |
517 |
515 |
515 |
-0.19% |
2,000 |
2024/2/6 |
517 |
517 |
511 |
516 |
-0.39% |
5,500 |
2024/2/5 |
507 |
518 |
507 |
518 |
+2.17% |
14,500 |
2024/2/2 |
504 |
508 |
504 |
507 |
+0.80% |
1,900 |
2024/2/1 |
506 |
507 |
500 |
503 |
-1.57% |
9,200 |
2024/1/31 |
509 |
511 |
507 |
511 |
+0.39% |
3,700 |
2024/1/30 |
511 |
512 |
508 |
509 |
-0.39% |
3,500 |
2024/1/29 |
515 |
516 |
511 |
511 |
-0.20% |
5,800 |
|