日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
510 |
521 |
510 |
515 |
-0.19% |
12,600 |
2024/7/25 |
529 |
531 |
511 |
516 |
-3.19% |
19,500 |
2024/7/24 |
540 |
540 |
527 |
533 |
-0.93% |
11,500 |
2024/7/23 |
520 |
540 |
510 |
538 |
+5.08% |
34,500 |
2024/7/22 |
511 |
523 |
500 |
512 |
-1.54% |
14,300 |
2024/7/19 |
514 |
520 |
509 |
520 |
+0.97% |
6,700 |
2024/7/18 |
509 |
515 |
508 |
515 |
+1.18% |
6,800 |
2024/7/17 |
508 |
512 |
502 |
509 |
+0.59% |
11,200 |
2024/7/16 |
504 |
507 |
500 |
506 |
+1.20% |
11,900 |
2024/7/12 |
492 |
501 |
492 |
500 |
+0.81% |
7,000 |
2024/7/11 |
485 |
500 |
481 |
496 |
+2.06% |
13,800 |
2024/7/10 |
486 |
486 |
484 |
486 |
+0.21% |
1,300 |
2024/7/9 |
479 |
488 |
475 |
485 |
+1.25% |
8,200 |
2024/7/8 |
475 |
485 |
470 |
479 |
+0.21% |
17,000 |
2024/7/5 |
478 |
480 |
471 |
478 |
+0.00% |
9,900 |
2024/7/4 |
477 |
480 |
472 |
478 |
-0.21% |
7,800 |
2024/7/3 |
480 |
480 |
476 |
479 |
-0.21% |
7,300 |
2024/7/2 |
481 |
485 |
476 |
480 |
-1.03% |
11,200 |
2024/7/1 |
480 |
487 |
480 |
485 |
+1.25% |
21,100 |
2024/6/28 |
471 |
480 |
471 |
479 |
+1.05% |
11,500 |
2024/6/27 |
470 |
474 |
470 |
474 |
+0.42% |
5,900 |
2024/6/26 |
469 |
472 |
464 |
472 |
+1.07% |
13,600 |
2024/6/25 |
459 |
467 |
457 |
467 |
+2.64% |
21,100 |
2024/6/24 |
463 |
475 |
453 |
455 |
+5.57% |
71,500 |
2024/6/21 |
438 |
438 |
429 |
431 |
-0.23% |
5,900 |
2024/6/20 |
434 |
435 |
431 |
432 |
+1.17% |
5,200 |
2024/6/19 |
430 |
430 |
422 |
427 |
-0.70% |
48,800 |
2024/6/18 |
444 |
444 |
424 |
430 |
-3.15% |
15,900 |
2024/6/17 |
446 |
447 |
437 |
444 |
+1.37% |
6,700 |
2024/6/14 |
439 |
439 |
435 |
438 |
-0.23% |
2,800 |
2024/6/13 |
445 |
445 |
439 |
439 |
-1.35% |
2,200 |
2024/6/12 |
441 |
445 |
437 |
445 |
+0.68% |
900 |
2024/6/11 |
445 |
445 |
437 |
442 |
-0.67% |
3,800 |
2024/6/10 |
435 |
445 |
435 |
445 |
+2.30% |
4,800 |
2024/6/7 |
440 |
440 |
434 |
435 |
-0.91% |
2,200 |
2024/6/6 |
434 |
439 |
431 |
439 |
+1.15% |
1,900 |
2024/6/5 |
437 |
437 |
434 |
434 |
-0.91% |
2,200 |
2024/6/4 |
433 |
439 |
432 |
438 |
+1.15% |
5,000 |
2024/6/3 |
440 |
440 |
430 |
433 |
+0.70% |
5,700 |
2024/5/31 |
426 |
430 |
424 |
430 |
+0.70% |
8,600 |
2024/5/30 |
439 |
439 |
427 |
427 |
-2.73% |
10,400 |
2024/5/29 |
442 |
445 |
439 |
439 |
-0.45% |
2,400 |
2024/5/28 |
445 |
445 |
436 |
441 |
-0.90% |
5,900 |
2024/5/27 |
443 |
445 |
442 |
445 |
+0.23% |
2,700 |
2024/5/24 |
445 |
445 |
442 |
444 |
-0.22% |
2,100 |
2024/5/23 |
451 |
453 |
444 |
445 |
-0.89% |
4,900 |
2024/5/22 |
449 |
449 |
445 |
449 |
-0.66% |
5,700 |
2024/5/21 |
448 |
458 |
446 |
452 |
+0.67% |
7,700 |
2024/5/20 |
435 |
456 |
435 |
449 |
+1.13% |
12,800 |
2024/5/17 |
450 |
454 |
433 |
444 |
-1.77% |
36,000 |
2024/5/16 |
474 |
478 |
444 |
452 |
-4.84% |
21,200 |
2024/5/15 |
478 |
480 |
472 |
475 |
-0.21% |
5,000 |
2024/5/14 |
469 |
482 |
462 |
476 |
+1.49% |
7,600 |
2024/5/13 |
468 |
470 |
466 |
469 |
+0.21% |
2,100 |
2024/5/10 |
470 |
473 |
465 |
468 |
-1.06% |
7,000 |
2024/5/9 |
472 |
473 |
471 |
473 |
+0.00% |
3,200 |
2024/5/8 |
477 |
477 |
473 |
473 |
+0.21% |
10,600 |
2024/5/7 |
472 |
476 |
468 |
472 |
+0.43% |
6,700 |
2024/5/2 |
462 |
470 |
462 |
470 |
+0.00% |
1,700 |
2024/5/1 |
474 |
474 |
462 |
470 |
-0.63% |
5,400 |
2024/4/30 |
476 |
476 |
471 |
473 |
+0.21% |
9,300 |
2024/4/26 |
476 |
476 |
470 |
472 |
+0.00% |
10,400 |
2024/4/25 |
475 |
475 |
465 |
472 |
-0.84% |
6,800 |
2024/4/24 |
465 |
476 |
461 |
476 |
+2.37% |
25,600 |
2024/4/23 |
441 |
465 |
441 |
465 |
+6.16% |
23,800 |
2024/4/22 |
443 |
449 |
438 |
438 |
-0.90% |
13,600 |
2024/4/19 |
450 |
450 |
442 |
442 |
-1.78% |
17,000 |
2024/4/18 |
452 |
454 |
446 |
450 |
-0.66% |
16,900 |
2024/4/17 |
462 |
462 |
451 |
453 |
-2.58% |
16,700 |
2024/4/16 |
471 |
472 |
465 |
465 |
-1.90% |
12,300 |
2024/4/15 |
473 |
476 |
471 |
474 |
+0.00% |
11,400 |
2024/4/12 |
478 |
478 |
474 |
474 |
-0.84% |
3,600 |
2024/4/11 |
484 |
484 |
474 |
478 |
-0.21% |
9,200 |
2024/4/10 |
474 |
481 |
470 |
479 |
+1.05% |
10,000 |
2024/4/9 |
476 |
476 |
471 |
474 |
-0.21% |
4,100 |
2024/4/8 |
477 |
478 |
472 |
475 |
+0.00% |
7,200 |
2024/4/5 |
470 |
478 |
467 |
475 |
+1.06% |
10,000 |
2024/4/4 |
474 |
477 |
470 |
470 |
-0.21% |
8,600 |
2024/4/3 |
484 |
484 |
469 |
471 |
-2.69% |
15,400 |
2024/4/2 |
496 |
500 |
480 |
484 |
-2.42% |
10,500 |
2024/4/1 |
506 |
506 |
495 |
496 |
-1.78% |
9,200 |
2024/3/29 |
510 |
512 |
497 |
505 |
-0.98% |
17,800 |
2024/3/28 |
503 |
518 |
502 |
510 |
-2.86% |
18,500 |
2024/3/27 |
532 |
532 |
512 |
525 |
-1.50% |
34,100 |
2024/3/26 |
550 |
553 |
505 |
533 |
-0.19% |
233,700 |
2024/3/25 |
534 |
534 |
523 |
534 |
+17.62% |
150,400 |
2024/3/22 |
462 |
462 |
451 |
454 |
-1.73% |
7,500 |
2024/3/21 |
462 |
465 |
461 |
462 |
+0.22% |
6,400 |
2024/3/19 |
450 |
461 |
450 |
461 |
+2.44% |
6,000 |
2024/3/18 |
443 |
450 |
438 |
450 |
+2.74% |
15,500 |
2024/3/15 |
439 |
441 |
438 |
438 |
-0.45% |
800 |
2024/3/14 |
438 |
440 |
436 |
440 |
+0.23% |
1,700 |
2024/3/13 |
436 |
439 |
433 |
439 |
+0.69% |
3,000 |
2024/3/12 |
435 |
439 |
435 |
436 |
+0.23% |
2,100 |
2024/3/11 |
438 |
440 |
435 |
435 |
-1.36% |
2,600 |
2024/3/8 |
440 |
445 |
439 |
441 |
-0.90% |
3,200 |
2024/3/7 |
449 |
449 |
441 |
445 |
+0.45% |
69,100 |
2024/3/6 |
437 |
443 |
437 |
443 |
+1.14% |
2,000 |
2024/3/5 |
435 |
438 |
434 |
438 |
+0.00% |
2,500 |
2024/3/4 |
440 |
440 |
436 |
438 |
-0.45% |
3,600 |
2024/3/1 |
449 |
449 |
435 |
440 |
-1.35% |
13,000 |
2024/2/29 |
445 |
446 |
443 |
446 |
+0.22% |
3,000 |
2024/2/28 |
437 |
447 |
437 |
445 |
+1.37% |
16,200 |
2024/2/27 |
428 |
444 |
428 |
439 |
+2.81% |
11,500 |
2024/2/26 |
425 |
427 |
423 |
427 |
+0.47% |
4,800 |
2024/2/22 |
425 |
432 |
424 |
425 |
-1.39% |
10,900 |
2024/2/21 |
428 |
432 |
427 |
431 |
+0.00% |
3,300 |
2024/2/20 |
433 |
433 |
430 |
431 |
-0.92% |
2,800 |
2024/2/19 |
425 |
435 |
425 |
435 |
+2.35% |
6,400 |
2024/2/16 |
420 |
426 |
420 |
425 |
+0.24% |
5,700 |
2024/2/15 |
428 |
430 |
424 |
424 |
-2.53% |
11,400 |
2024/2/14 |
440 |
440 |
435 |
435 |
-0.68% |
3,300 |
2024/2/13 |
440 |
444 |
435 |
438 |
-1.57% |
6,200 |
2024/2/9 |
449 |
449 |
441 |
445 |
-0.89% |
5,300 |
2024/2/8 |
441 |
449 |
441 |
449 |
+0.00% |
4,400 |
2024/2/7 |
449 |
450 |
446 |
449 |
+0.00% |
3,800 |
2024/2/6 |
455 |
457 |
449 |
449 |
-1.32% |
3,100 |
2024/2/5 |
453 |
457 |
448 |
455 |
+1.11% |
8,800 |
2024/2/2 |
449 |
458 |
441 |
450 |
+0.22% |
16,100 |
2024/2/1 |
450 |
491 |
441 |
449 |
+1.58% |
197,100 |
2024/1/31 |
444 |
446 |
439 |
442 |
-0.23% |
2,900 |
2024/1/30 |
437 |
444 |
437 |
443 |
+0.68% |
3,700 |
2024/1/29 |
431 |
444 |
431 |
440 |
+1.38% |
16,800 |
|