日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
572 |
574 |
551 |
568 |
+0.00% |
29,100 |
2024/7/25 |
552 |
586 |
546 |
568 |
+1.25% |
53,200 |
2024/7/24 |
571 |
571 |
552 |
561 |
-1.58% |
20,200 |
2024/7/23 |
562 |
570 |
559 |
570 |
+2.15% |
13,000 |
2024/7/22 |
545 |
562 |
544 |
558 |
+2.95% |
10,700 |
2024/7/19 |
546 |
546 |
537 |
542 |
-0.73% |
5,600 |
2024/7/18 |
557 |
559 |
544 |
546 |
-2.67% |
10,900 |
2024/7/17 |
555 |
562 |
555 |
561 |
+1.45% |
6,700 |
2024/7/16 |
549 |
557 |
549 |
553 |
+1.28% |
9,600 |
2024/7/12 |
540 |
557 |
540 |
546 |
+0.18% |
12,900 |
2024/7/11 |
532 |
551 |
532 |
545 |
+2.44% |
26,700 |
2024/7/10 |
535 |
536 |
521 |
532 |
-1.30% |
43,900 |
2024/7/9 |
540 |
551 |
539 |
539 |
-0.74% |
18,600 |
2024/7/8 |
558 |
566 |
543 |
543 |
-3.55% |
27,700 |
2024/7/5 |
525 |
563 |
525 |
563 |
+7.24% |
37,900 |
2024/7/4 |
503 |
533 |
503 |
525 |
+5.85% |
49,700 |
2024/7/3 |
507 |
512 |
495 |
496 |
-2.17% |
21,200 |
2024/7/2 |
524 |
524 |
507 |
507 |
-3.24% |
10,700 |
2024/7/1 |
524 |
528 |
522 |
524 |
+0.00% |
6,500 |
2024/6/28 |
527 |
528 |
523 |
524 |
-0.57% |
6,400 |
2024/6/27 |
531 |
531 |
523 |
527 |
-0.19% |
3,900 |
2024/6/26 |
527 |
533 |
524 |
528 |
+0.19% |
9,800 |
2024/6/25 |
518 |
527 |
515 |
527 |
+1.74% |
9,800 |
2024/6/24 |
524 |
524 |
512 |
518 |
-1.15% |
9,400 |
2024/6/21 |
530 |
535 |
522 |
524 |
-0.57% |
11,200 |
2024/6/20 |
500 |
539 |
500 |
527 |
+5.40% |
63,900 |
2024/6/19 |
538 |
539 |
495 |
500 |
-6.54% |
60,700 |
2024/6/18 |
486 |
537 |
486 |
535 |
+10.08% |
76,500 |
2024/6/17 |
510 |
510 |
485 |
486 |
-3.76% |
37,100 |
2024/6/14 |
481 |
509 |
480 |
505 |
+4.77% |
51,600 |
2024/6/13 |
484 |
484 |
481 |
482 |
-0.41% |
3,600 |
2024/6/12 |
489 |
489 |
480 |
484 |
-0.62% |
5,800 |
2024/6/11 |
500 |
500 |
487 |
487 |
-1.62% |
11,900 |
2024/6/10 |
486 |
499 |
483 |
495 |
+2.91% |
25,000 |
2024/6/7 |
480 |
486 |
475 |
481 |
-1.03% |
25,800 |
2024/6/6 |
504 |
520 |
481 |
486 |
-3.57% |
72,700 |
2024/6/5 |
566 |
575 |
498 |
504 |
-11.89% |
155,500 |
2024/6/4 |
567 |
576 |
562 |
572 |
-0.69% |
15,600 |
2024/6/3 |
583 |
583 |
564 |
576 |
-2.54% |
38,100 |
2024/5/31 |
596 |
600 |
566 |
591 |
+0.17% |
72,600 |
2024/5/30 |
562 |
595 |
557 |
590 |
+6.69% |
109,900 |
2024/5/29 |
542 |
580 |
539 |
553 |
+2.79% |
65,500 |
2024/5/28 |
518 |
542 |
517 |
538 |
+4.47% |
24,500 |
2024/5/27 |
513 |
515 |
500 |
515 |
+2.18% |
23,300 |
2024/5/24 |
499 |
506 |
499 |
504 |
-0.20% |
7,600 |
2024/5/23 |
500 |
510 |
499 |
505 |
+1.41% |
25,900 |
2024/5/22 |
512 |
515 |
497 |
498 |
-1.39% |
21,900 |
2024/5/21 |
494 |
505 |
481 |
505 |
+3.06% |
29,600 |
2024/5/20 |
483 |
493 |
483 |
490 |
+1.87% |
10,900 |
2024/5/17 |
478 |
488 |
475 |
481 |
+0.84% |
14,900 |
2024/5/16 |
500 |
500 |
476 |
477 |
-3.44% |
18,900 |
2024/5/15 |
499 |
500 |
483 |
494 |
+1.23% |
25,800 |
2024/5/14 |
476 |
492 |
476 |
488 |
+1.67% |
39,400 |
2024/5/13 |
475 |
482 |
465 |
480 |
+4.12% |
56,600 |
2024/5/10 |
437 |
467 |
431 |
461 |
+5.73% |
36,200 |
2024/5/9 |
430 |
436 |
426 |
436 |
+1.40% |
5,200 |
2024/5/8 |
426 |
432 |
425 |
430 |
+1.18% |
8,800 |
2024/5/7 |
428 |
430 |
423 |
425 |
-0.47% |
8,500 |
2024/5/2 |
425 |
427 |
421 |
427 |
+0.71% |
5,200 |
2024/5/1 |
425 |
428 |
421 |
424 |
-0.47% |
6,900 |
2024/4/30 |
424 |
427 |
423 |
426 |
+1.67% |
8,000 |
2024/4/26 |
425 |
428 |
419 |
419 |
-1.41% |
40,000 |
2024/4/25 |
422 |
425 |
418 |
425 |
+0.95% |
9,400 |
2024/4/24 |
421 |
423 |
417 |
421 |
+0.00% |
8,200 |
2024/4/23 |
416 |
422 |
416 |
421 |
+0.72% |
4,500 |
2024/4/22 |
418 |
421 |
417 |
418 |
+0.97% |
5,300 |
2024/4/19 |
415 |
417 |
413 |
414 |
+0.24% |
4,500 |
2024/4/18 |
416 |
416 |
413 |
413 |
-0.72% |
3,400 |
2024/4/17 |
419 |
420 |
414 |
416 |
+0.24% |
7,800 |
2024/4/16 |
412 |
420 |
410 |
415 |
+0.73% |
14,300 |
2024/4/15 |
410 |
416 |
410 |
412 |
+0.49% |
7,000 |
2024/4/12 |
410 |
412 |
407 |
410 |
+0.99% |
6,500 |
2024/4/11 |
408 |
414 |
406 |
406 |
-0.49% |
13,200 |
2024/4/10 |
409 |
412 |
408 |
408 |
-0.24% |
2,500 |
2024/4/9 |
411 |
412 |
408 |
409 |
-0.24% |
2,600 |
2024/4/8 |
413 |
413 |
410 |
410 |
+0.00% |
2,600 |
2024/4/5 |
409 |
411 |
407 |
410 |
+0.24% |
3,500 |
2024/4/4 |
409 |
410 |
407 |
409 |
+0.49% |
3,000 |
2024/4/3 |
410 |
410 |
402 |
407 |
-0.25% |
17,900 |
2024/4/2 |
410 |
410 |
408 |
408 |
-0.73% |
2,800 |
2024/4/1 |
413 |
413 |
409 |
411 |
+0.00% |
4,500 |
2024/3/29 |
411 |
413 |
409 |
411 |
+0.00% |
11,400 |
2024/3/28 |
416 |
418 |
409 |
411 |
-3.52% |
22,800 |
2024/3/27 |
426 |
429 |
425 |
426 |
+1.43% |
51,900 |
2024/3/26 |
426 |
427 |
420 |
420 |
-0.94% |
18,600 |
2024/3/25 |
423 |
424 |
421 |
424 |
+0.95% |
13,700 |
2024/3/22 |
421 |
423 |
420 |
420 |
+0.00% |
6,000 |
2024/3/21 |
422 |
422 |
418 |
420 |
-0.24% |
6,700 |
2024/3/19 |
417 |
422 |
414 |
421 |
+1.20% |
18,100 |
2024/3/18 |
417 |
417 |
414 |
416 |
-0.24% |
5,700 |
2024/3/15 |
412 |
417 |
410 |
417 |
+0.72% |
7,700 |
2024/3/14 |
413 |
414 |
412 |
414 |
+0.73% |
3,500 |
2024/3/13 |
411 |
416 |
405 |
411 |
+0.00% |
42,300 |
2024/3/12 |
412 |
412 |
408 |
411 |
-0.24% |
8,100 |
2024/3/11 |
410 |
412 |
407 |
412 |
+1.23% |
10,800 |
2024/3/8 |
409 |
411 |
407 |
407 |
+0.00% |
7,800 |
2024/3/7 |
410 |
410 |
406 |
407 |
-0.25% |
14,400 |
2024/3/6 |
410 |
410 |
407 |
408 |
-0.49% |
7,900 |
2024/3/5 |
410 |
410 |
407 |
410 |
+0.74% |
4,100 |
2024/3/4 |
412 |
412 |
407 |
407 |
-0.49% |
7,500 |
2024/3/1 |
412 |
412 |
407 |
409 |
+0.00% |
4,800 |
2024/2/29 |
412 |
412 |
408 |
409 |
-0.24% |
7,100 |
2024/2/28 |
408 |
410 |
408 |
410 |
+0.49% |
4,700 |
2024/2/27 |
410 |
411 |
406 |
408 |
+0.25% |
8,600 |
2024/2/26 |
412 |
412 |
406 |
407 |
-0.25% |
10,500 |
2024/2/22 |
408 |
410 |
406 |
408 |
+0.49% |
4,400 |
2024/2/21 |
410 |
410 |
405 |
406 |
-0.25% |
7,600 |
2024/2/20 |
411 |
411 |
407 |
407 |
-0.97% |
7,100 |
2024/2/19 |
410 |
411 |
408 |
411 |
+0.74% |
4,300 |
2024/2/16 |
406 |
411 |
405 |
408 |
+0.49% |
8,900 |
2024/2/15 |
413 |
414 |
406 |
406 |
-1.46% |
11,300 |
2024/2/14 |
412 |
416 |
412 |
412 |
+0.00% |
5,200 |
2024/2/13 |
415 |
415 |
412 |
412 |
+0.24% |
5,200 |
2024/2/9 |
412 |
414 |
410 |
411 |
-0.48% |
7,100 |
2024/2/8 |
413 |
414 |
412 |
413 |
+0.00% |
2,700 |
2024/2/7 |
414 |
415 |
412 |
413 |
-0.24% |
2,500 |
2024/2/6 |
415 |
415 |
411 |
414 |
+0.49% |
4,800 |
2024/2/5 |
417 |
417 |
411 |
412 |
-0.48% |
8,400 |
2024/2/2 |
414 |
415 |
405 |
414 |
+0.49% |
10,300 |
2024/2/1 |
410 |
416 |
407 |
412 |
-2.14% |
20,300 |
2024/1/31 |
414 |
425 |
413 |
421 |
+2.68% |
22,700 |
2024/1/30 |
421 |
423 |
410 |
410 |
-2.38% |
29,900 |
2024/1/29 |
419 |
420 |
418 |
420 |
+0.72% |
4,300 |
|