| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/7/26 |
545 |
545 |
539 |
539 |
+0.00% |
181,500 |
| 2024/7/25 |
535 |
545 |
535 |
539 |
-0.74% |
162,800 |
| 2024/7/24 |
553 |
554 |
542 |
543 |
-2.16% |
211,500 |
| 2024/7/23 |
560 |
561 |
553 |
555 |
-0.54% |
109,000 |
| 2024/7/22 |
562 |
563 |
557 |
558 |
-0.89% |
74,900 |
| 2024/7/19 |
563 |
565 |
557 |
563 |
-0.35% |
73,600 |
| 2024/7/18 |
568 |
571 |
564 |
565 |
-0.88% |
73,800 |
| 2024/7/17 |
576 |
577 |
570 |
570 |
+0.00% |
70,900 |
| 2024/7/16 |
564 |
572 |
564 |
570 |
+1.60% |
61,200 |
| 2024/7/12 |
557 |
564 |
556 |
561 |
+0.54% |
116,700 |
| 2024/7/11 |
564 |
564 |
556 |
558 |
+0.18% |
105,400 |
| 2024/7/10 |
564 |
566 |
555 |
557 |
-1.24% |
173,600 |
| 2024/7/9 |
565 |
568 |
561 |
564 |
-0.18% |
113,900 |
| 2024/7/8 |
578 |
578 |
565 |
565 |
-2.75% |
185,000 |
| 2024/7/5 |
590 |
591 |
580 |
581 |
-1.36% |
70,700 |
| 2024/7/4 |
587 |
590 |
587 |
589 |
+0.17% |
33,800 |
| 2024/7/3 |
586 |
589 |
583 |
588 |
-0.34% |
54,000 |
| 2024/7/2 |
599 |
599 |
588 |
590 |
-1.50% |
87,400 |
| 2024/7/1 |
605 |
605 |
596 |
599 |
-0.99% |
67,700 |
| 2024/6/28 |
608 |
608 |
598 |
605 |
-0.33% |
77,800 |
| 2024/6/27 |
597 |
607 |
597 |
607 |
+0.50% |
50,100 |
| 2024/6/26 |
607 |
607 |
598 |
604 |
-0.49% |
89,400 |
| 2024/6/25 |
604 |
608 |
601 |
607 |
+0.83% |
76,300 |
| 2024/6/24 |
606 |
606 |
596 |
602 |
-0.50% |
44,300 |
| 2024/6/21 |
598 |
605 |
596 |
605 |
+0.83% |
99,100 |
| 2024/6/20 |
598 |
600 |
593 |
600 |
-0.17% |
38,300 |
| 2024/6/19 |
593 |
602 |
592 |
601 |
+1.52% |
51,300 |
| 2024/6/18 |
588 |
593 |
588 |
592 |
+0.51% |
31,900 |
| 2024/6/17 |
588 |
589 |
583 |
589 |
+0.17% |
41,900 |
| 2024/6/14 |
582 |
590 |
581 |
588 |
+1.38% |
87,500 |
| 2024/6/13 |
593 |
593 |
580 |
580 |
-2.03% |
40,600 |
| 2024/6/12 |
595 |
595 |
588 |
592 |
+0.00% |
36,800 |
| 2024/6/11 |
595 |
597 |
590 |
592 |
-0.17% |
36,700 |
| 2024/6/10 |
585 |
593 |
584 |
593 |
+1.72% |
54,300 |
| 2024/6/7 |
580 |
584 |
579 |
583 |
+1.04% |
27,100 |
| 2024/6/6 |
585 |
585 |
576 |
577 |
+0.00% |
58,300 |
| 2024/6/5 |
582 |
582 |
576 |
577 |
-1.20% |
46,700 |
| 2024/6/4 |
578 |
585 |
578 |
584 |
+1.04% |
59,300 |
| 2024/6/3 |
577 |
587 |
577 |
578 |
-1.53% |
65,800 |
| 2024/5/31 |
564 |
590 |
557 |
587 |
+5.58% |
315,300 |
| 2024/5/30 |
551 |
556 |
551 |
556 |
+0.54% |
43,200 |
| 2024/5/29 |
558 |
560 |
553 |
553 |
-1.07% |
108,500 |
| 2024/5/28 |
562 |
566 |
559 |
559 |
-0.53% |
35,400 |
| 2024/5/27 |
567 |
567 |
561 |
562 |
-0.35% |
16,700 |
| 2024/5/24 |
567 |
571 |
564 |
564 |
-0.88% |
73,100 |
| 2024/5/23 |
560 |
570 |
558 |
569 |
+1.79% |
53,900 |
| 2024/5/22 |
560 |
566 |
559 |
559 |
-0.71% |
76,400 |
| 2024/5/21 |
573 |
573 |
561 |
563 |
-1.40% |
65,700 |
| 2024/5/20 |
570 |
574 |
569 |
571 |
+0.35% |
36,400 |
| 2024/5/17 |
568 |
571 |
565 |
569 |
+0.71% |
40,300 |
| 2024/5/16 |
571 |
571 |
561 |
565 |
-1.05% |
71,800 |
| 2024/5/15 |
578 |
579 |
571 |
571 |
-0.87% |
45,300 |
| 2024/5/14 |
570 |
576 |
566 |
576 |
+1.59% |
58,200 |
| 2024/5/13 |
558 |
572 |
558 |
567 |
+1.61% |
80,100 |
| 2024/5/10 |
575 |
577 |
555 |
558 |
-3.46% |
192,600 |
| 2024/5/9 |
581 |
583 |
574 |
578 |
-0.17% |
70,900 |
| 2024/5/8 |
583 |
584 |
579 |
579 |
-0.86% |
67,500 |
| 2024/5/7 |
589 |
589 |
582 |
584 |
+0.00% |
46,200 |
| 2024/5/2 |
592 |
595 |
584 |
584 |
-1.35% |
68,800 |
| 2024/5/1 |
596 |
596 |
589 |
592 |
-0.34% |
55,400 |
| 2024/4/30 |
598 |
625 |
590 |
594 |
+1.02% |
138,600 |
| 2024/4/26 |
593 |
593 |
584 |
588 |
-0.84% |
150,000 |
| 2024/4/25 |
597 |
597 |
592 |
593 |
-0.84% |
62,500 |
| 2024/4/24 |
604 |
604 |
596 |
598 |
-0.50% |
89,700 |
| 2024/4/23 |
601 |
605 |
599 |
601 |
+0.17% |
32,200 |
| 2024/4/22 |
599 |
606 |
595 |
600 |
+1.69% |
85,900 |
| 2024/4/19 |
598 |
599 |
586 |
590 |
-1.50% |
80,300 |
| 2024/4/18 |
596 |
602 |
596 |
599 |
+0.84% |
34,700 |
| 2024/4/17 |
600 |
608 |
594 |
594 |
-1.66% |
75,800 |
| 2024/4/16 |
611 |
615 |
600 |
604 |
-1.79% |
75,800 |
| 2024/4/15 |
610 |
618 |
608 |
615 |
+0.65% |
62,100 |
| 2024/4/12 |
614 |
617 |
610 |
611 |
-0.97% |
62,600 |
| 2024/4/11 |
612 |
617 |
608 |
617 |
-1.44% |
280,000 |
| 2024/4/10 |
624 |
634 |
624 |
626 |
+0.32% |
68,400 |
| 2024/4/9 |
627 |
628 |
621 |
624 |
+0.16% |
50,000 |
| 2024/4/8 |
619 |
625 |
615 |
623 |
+1.14% |
76,900 |
| 2024/4/5 |
613 |
618 |
607 |
616 |
-0.48% |
80,400 |
| 2024/4/4 |
617 |
622 |
614 |
619 |
-0.16% |
94,200 |
| 2024/4/3 |
606 |
623 |
606 |
620 |
+0.98% |
87,600 |
| 2024/4/2 |
618 |
620 |
612 |
614 |
-1.13% |
66,000 |
| 2024/4/1 |
630 |
630 |
619 |
621 |
-1.43% |
70,100 |
| 2024/3/29 |
618 |
630 |
617 |
630 |
+2.61% |
73,700 |
| 2024/3/28 |
623 |
624 |
608 |
614 |
-3.91% |
620,200 |
| 2024/3/27 |
647 |
647 |
638 |
639 |
+0.31% |
876,700 |
| 2024/3/26 |
641 |
643 |
635 |
637 |
-0.47% |
304,100 |
| 2024/3/25 |
637 |
640 |
632 |
640 |
-0.16% |
283,100 |
| 2024/3/22 |
637 |
643 |
633 |
641 |
+0.63% |
110,400 |
| 2024/3/21 |
640 |
641 |
635 |
637 |
-0.16% |
268,300 |
| 2024/3/19 |
631 |
638 |
629 |
638 |
+1.59% |
66,000 |
| 2024/3/18 |
632 |
638 |
625 |
628 |
-1.10% |
237,900 |
| 2024/3/15 |
626 |
636 |
626 |
635 |
+0.95% |
87,500 |
| 2024/3/14 |
627 |
630 |
623 |
629 |
+0.64% |
56,900 |
| 2024/3/13 |
625 |
630 |
620 |
625 |
+0.81% |
73,000 |
| 2024/3/12 |
625 |
625 |
611 |
620 |
-0.80% |
114,100 |
| 2024/3/11 |
632 |
632 |
620 |
625 |
-1.26% |
92,800 |
| 2024/3/8 |
626 |
635 |
624 |
633 |
+1.28% |
142,500 |
| 2024/3/7 |
619 |
625 |
618 |
625 |
+1.96% |
148,600 |
| 2024/3/6 |
605 |
615 |
603 |
613 |
+1.83% |
114,500 |
| 2024/3/5 |
603 |
607 |
596 |
602 |
-0.33% |
97,400 |
| 2024/3/4 |
612 |
612 |
603 |
604 |
-1.31% |
132,400 |
| 2024/3/1 |
603 |
612 |
596 |
612 |
+1.49% |
160,500 |
| 2024/2/29 |
607 |
609 |
599 |
603 |
-0.50% |
258,700 |
| 2024/2/28 |
610 |
612 |
604 |
606 |
-0.49% |
253,800 |
| 2024/2/27 |
608 |
610 |
603 |
609 |
+1.67% |
221,500 |
| 2024/2/26 |
610 |
610 |
598 |
599 |
-0.99% |
208,300 |
| 2024/2/22 |
600 |
605 |
598 |
605 |
+0.50% |
130,900 |
| 2024/2/21 |
608 |
608 |
597 |
602 |
-0.33% |
303,200 |
| 2024/2/20 |
604 |
608 |
602 |
604 |
+0.17% |
100,300 |
| 2024/2/19 |
592 |
603 |
592 |
603 |
+1.86% |
99,000 |
| 2024/2/16 |
587 |
595 |
584 |
592 |
+1.20% |
146,100 |
| 2024/2/15 |
590 |
590 |
581 |
585 |
-0.51% |
189,100 |
| 2024/2/14 |
585 |
590 |
581 |
588 |
+0.34% |
186,400 |
| 2024/2/13 |
587 |
589 |
581 |
586 |
+0.17% |
195,300 |
| 2024/2/9 |
584 |
593 |
579 |
585 |
-0.85% |
184,200 |
| 2024/2/8 |
602 |
603 |
585 |
590 |
-3.28% |
355,700 |
| 2024/2/7 |
611 |
614 |
603 |
610 |
-0.33% |
179,600 |
| 2024/2/6 |
615 |
618 |
611 |
612 |
-1.61% |
188,500 |
| 2024/2/5 |
625 |
625 |
614 |
622 |
+0.81% |
114,800 |
| 2024/2/2 |
626 |
628 |
617 |
617 |
-1.44% |
79,000 |
| 2024/2/1 |
631 |
631 |
624 |
626 |
-0.48% |
114,500 |
| 2024/1/31 |
622 |
629 |
619 |
629 |
+1.13% |
92,600 |
| 2024/1/30 |
632 |
633 |
622 |
622 |
-1.27% |
78,600 |
| 2024/1/29 |
627 |
633 |
627 |
630 |
+0.96% |
40,500 |
|
