日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
483 |
489 |
479 |
483 |
+0.42% |
335,700 |
2024/7/25 |
486 |
494 |
479 |
481 |
-3.99% |
490,500 |
2024/7/24 |
507 |
508 |
496 |
501 |
-1.96% |
279,900 |
2024/7/23 |
506 |
516 |
505 |
511 |
+1.39% |
204,900 |
2024/7/22 |
513 |
516 |
501 |
504 |
-1.56% |
244,500 |
2024/7/19 |
518 |
522 |
508 |
512 |
-1.54% |
265,500 |
2024/7/18 |
523 |
529 |
516 |
520 |
-0.57% |
431,700 |
2024/7/17 |
510 |
523 |
503 |
523 |
+3.98% |
430,300 |
2024/7/16 |
507 |
507 |
499 |
503 |
+0.20% |
208,000 |
2024/7/12 |
503 |
512 |
496 |
502 |
-0.20% |
339,400 |
2024/7/11 |
502 |
507 |
499 |
503 |
+1.00% |
288,600 |
2024/7/10 |
493 |
502 |
490 |
498 |
+1.43% |
386,400 |
2024/7/9 |
474 |
494 |
474 |
491 |
+4.47% |
428,900 |
2024/7/8 |
478 |
479 |
467 |
470 |
-1.05% |
239,700 |
2024/7/5 |
478 |
481 |
472 |
475 |
-0.63% |
142,500 |
2024/7/4 |
481 |
482 |
473 |
478 |
-0.21% |
180,900 |
2024/7/3 |
471 |
482 |
470 |
479 |
+2.35% |
216,900 |
2024/7/2 |
464 |
469 |
463 |
468 |
+0.86% |
171,500 |
2024/7/1 |
469 |
471 |
461 |
464 |
-0.64% |
157,700 |
2024/6/28 |
465 |
467 |
463 |
467 |
+0.21% |
98,100 |
2024/6/27 |
462 |
469 |
461 |
466 |
+0.65% |
207,600 |
2024/6/26 |
458 |
466 |
457 |
463 |
+1.98% |
326,200 |
2024/6/25 |
453 |
460 |
451 |
454 |
+0.44% |
268,700 |
2024/6/24 |
455 |
458 |
448 |
452 |
-0.88% |
357,600 |
2024/6/21 |
465 |
468 |
455 |
456 |
-1.94% |
551,600 |
2024/6/20 |
471 |
475 |
457 |
465 |
-1.27% |
182,800 |
2024/6/19 |
469 |
474 |
467 |
471 |
+0.43% |
221,900 |
2024/6/18 |
463 |
472 |
463 |
469 |
+1.96% |
259,300 |
2024/6/17 |
465 |
465 |
450 |
460 |
-1.08% |
240,200 |
2024/6/14 |
453 |
466 |
453 |
465 |
+2.65% |
402,300 |
2024/6/13 |
461 |
467 |
453 |
453 |
-1.52% |
203,800 |
2024/6/12 |
459 |
470 |
457 |
460 |
+0.66% |
210,500 |
2024/6/11 |
454 |
460 |
452 |
457 |
+0.44% |
170,300 |
2024/6/10 |
453 |
456 |
447 |
455 |
+0.44% |
247,900 |
2024/6/7 |
451 |
457 |
450 |
453 |
+0.44% |
170,000 |
2024/6/6 |
452 |
458 |
447 |
451 |
-0.22% |
197,900 |
2024/6/5 |
450 |
458 |
449 |
452 |
+0.22% |
263,500 |
2024/6/4 |
436 |
453 |
436 |
451 |
+3.68% |
274,400 |
2024/6/3 |
440 |
443 |
431 |
435 |
+0.23% |
226,000 |
2024/5/31 |
430 |
441 |
426 |
434 |
+0.93% |
1,981,800 |
2024/5/30 |
420 |
430 |
418 |
430 |
+2.38% |
229,000 |
2024/5/29 |
426 |
426 |
420 |
420 |
-2.55% |
347,400 |
2024/5/28 |
431 |
440 |
430 |
431 |
+0.00% |
314,300 |
2024/5/27 |
446 |
448 |
428 |
431 |
-4.43% |
597,800 |
2024/5/24 |
448 |
452 |
445 |
451 |
-1.10% |
316,500 |
2024/5/23 |
448 |
456 |
448 |
456 |
+1.56% |
287,500 |
2024/5/22 |
450 |
453 |
445 |
449 |
-0.88% |
302,700 |
2024/5/21 |
452 |
461 |
451 |
453 |
+0.67% |
325,300 |
2024/5/20 |
449 |
458 |
445 |
450 |
-0.22% |
272,000 |
2024/5/17 |
446 |
455 |
437 |
451 |
+0.22% |
282,200 |
2024/5/16 |
453 |
456 |
441 |
450 |
+0.45% |
469,000 |
2024/5/15 |
457 |
467 |
446 |
448 |
-8.76% |
1,027,200 |
2024/5/14 |
497 |
499 |
480 |
491 |
+1.24% |
421,600 |
2024/5/13 |
485 |
488 |
473 |
485 |
+0.41% |
271,600 |
2024/5/10 |
496 |
500 |
483 |
483 |
-2.23% |
303,600 |
2024/5/9 |
494 |
499 |
484 |
494 |
+0.00% |
309,300 |
2024/5/8 |
492 |
506 |
491 |
494 |
-0.40% |
328,900 |
2024/5/7 |
493 |
498 |
491 |
496 |
+2.27% |
215,600 |
2024/5/2 |
491 |
492 |
485 |
485 |
-1.22% |
197,600 |
2024/5/1 |
500 |
500 |
491 |
491 |
-2.19% |
192,100 |
2024/4/30 |
508 |
509 |
501 |
502 |
-0.79% |
154,000 |
2024/4/26 |
500 |
507 |
497 |
506 |
+1.20% |
174,500 |
2024/4/25 |
504 |
506 |
499 |
500 |
-1.19% |
215,400 |
2024/4/24 |
502 |
513 |
500 |
506 |
+1.40% |
270,900 |
2024/4/23 |
499 |
502 |
496 |
499 |
+1.01% |
117,900 |
2024/4/22 |
495 |
497 |
489 |
494 |
+1.02% |
221,200 |
2024/4/19 |
503 |
503 |
489 |
489 |
-2.78% |
295,800 |
2024/4/18 |
497 |
507 |
495 |
503 |
+1.21% |
156,500 |
2024/4/17 |
500 |
506 |
497 |
497 |
-0.60% |
170,100 |
2024/4/16 |
501 |
504 |
496 |
500 |
-1.57% |
180,900 |
2024/4/15 |
505 |
515 |
505 |
508 |
-1.17% |
187,000 |
2024/4/12 |
506 |
518 |
505 |
514 |
+1.58% |
298,100 |
2024/4/11 |
500 |
510 |
496 |
506 |
+0.20% |
172,400 |
2024/4/10 |
508 |
514 |
504 |
505 |
+0.40% |
178,600 |
2024/4/9 |
505 |
507 |
498 |
503 |
+0.60% |
157,800 |
2024/4/8 |
501 |
505 |
493 |
500 |
-0.40% |
256,400 |
2024/4/5 |
497 |
506 |
495 |
502 |
+0.40% |
194,800 |
2024/4/4 |
503 |
514 |
499 |
500 |
+0.40% |
266,100 |
2024/4/3 |
495 |
508 |
488 |
498 |
-1.58% |
488,500 |
2024/4/2 |
526 |
526 |
505 |
506 |
-4.17% |
426,800 |
2024/4/1 |
550 |
550 |
528 |
528 |
-4.17% |
339,600 |
2024/3/29 |
541 |
551 |
538 |
551 |
+1.66% |
332,000 |
2024/3/28 |
555 |
561 |
542 |
542 |
-2.52% |
293,300 |
2024/3/27 |
553 |
558 |
549 |
556 |
+1.09% |
322,200 |
2024/3/26 |
556 |
560 |
547 |
550 |
-1.61% |
464,000 |
2024/3/25 |
582 |
583 |
556 |
559 |
-3.95% |
543,000 |
2024/3/22 |
590 |
596 |
582 |
582 |
-2.35% |
411,700 |
2024/3/21 |
592 |
604 |
589 |
596 |
+3.11% |
576,000 |
2024/3/19 |
574 |
578 |
565 |
578 |
+0.00% |
277,300 |
2024/3/18 |
577 |
586 |
571 |
578 |
+0.17% |
294,100 |
2024/3/15 |
569 |
580 |
566 |
577 |
+0.52% |
409,200 |
2024/3/14 |
576 |
579 |
564 |
574 |
-0.52% |
252,300 |
2024/3/13 |
605 |
605 |
575 |
577 |
-4.63% |
455,600 |
2024/3/12 |
600 |
608 |
590 |
605 |
-0.33% |
287,300 |
2024/3/11 |
593 |
609 |
593 |
607 |
+0.66% |
258,900 |
2024/3/8 |
588 |
611 |
588 |
603 |
+2.90% |
439,800 |
2024/3/7 |
606 |
607 |
586 |
586 |
-3.14% |
447,600 |
2024/3/6 |
606 |
615 |
603 |
605 |
-0.33% |
270,300 |
2024/3/5 |
598 |
613 |
590 |
607 |
+0.83% |
318,700 |
2024/3/4 |
616 |
616 |
602 |
602 |
-3.83% |
367,000 |
2024/3/1 |
627 |
649 |
623 |
626 |
+1.46% |
685,200 |
2024/2/29 |
632 |
639 |
615 |
617 |
-2.99% |
500,000 |
2024/2/28 |
626 |
637 |
621 |
636 |
+1.92% |
365,500 |
2024/2/27 |
632 |
638 |
622 |
624 |
+4.35% |
602,200 |
2024/2/26 |
598 |
606 |
591 |
598 |
+0.00% |
326,500 |
2024/2/22 |
612 |
612 |
591 |
598 |
-1.32% |
466,800 |
2024/2/21 |
608 |
611 |
601 |
606 |
-0.98% |
293,300 |
2024/2/20 |
620 |
635 |
609 |
612 |
-0.81% |
462,400 |
2024/2/19 |
615 |
625 |
607 |
617 |
+0.16% |
494,400 |
2024/2/16 |
673 |
676 |
615 |
616 |
-9.81% |
994,900 |
2024/2/15 |
687 |
700 |
675 |
683 |
+0.89% |
1,850,100 |
2024/2/14 |
604 |
677 |
603 |
677 |
+17.33% |
2,514,200 |
2024/2/13 |
579 |
585 |
568 |
577 |
+1.05% |
581,300 |
2024/2/9 |
573 |
582 |
567 |
571 |
-0.35% |
390,000 |
2024/2/8 |
570 |
576 |
560 |
573 |
+0.88% |
209,700 |
2024/2/7 |
573 |
573 |
563 |
568 |
-1.22% |
252,600 |
2024/2/6 |
584 |
584 |
572 |
575 |
-1.54% |
252,000 |
2024/2/5 |
565 |
587 |
565 |
584 |
+3.36% |
477,600 |
2024/2/2 |
556 |
570 |
553 |
565 |
+1.99% |
427,700 |
2024/2/1 |
548 |
558 |
541 |
554 |
-0.72% |
340,000 |
2024/1/31 |
553 |
558 |
546 |
558 |
+0.00% |
257,100 |
2024/1/30 |
565 |
568 |
552 |
558 |
-0.71% |
215,100 |
2024/1/29 |
565 |
565 |
558 |
562 |
-0.71% |
155,300 |
|