日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
504 |
508 |
498 |
498 |
-0.80% |
52,300 |
2024/7/25 |
507 |
512 |
502 |
502 |
-4.20% |
103,200 |
2024/7/24 |
516 |
528 |
515 |
524 |
+1.75% |
66,300 |
2024/7/23 |
512 |
524 |
512 |
515 |
+0.59% |
48,500 |
2024/7/22 |
535 |
535 |
510 |
512 |
-3.40% |
76,000 |
2024/7/19 |
545 |
545 |
530 |
530 |
-3.11% |
124,900 |
2024/7/18 |
538 |
548 |
538 |
547 |
+2.24% |
127,600 |
2024/7/17 |
530 |
539 |
530 |
535 |
+1.13% |
131,500 |
2024/7/16 |
522 |
529 |
519 |
529 |
+1.34% |
54,200 |
2024/7/12 |
514 |
525 |
514 |
522 |
+1.36% |
69,900 |
2024/7/11 |
507 |
517 |
507 |
515 |
+0.98% |
50,000 |
2024/7/10 |
518 |
518 |
509 |
510 |
-1.16% |
36,800 |
2024/7/9 |
514 |
519 |
511 |
516 |
+0.00% |
48,200 |
2024/7/8 |
524 |
524 |
516 |
516 |
-0.96% |
41,300 |
2024/7/5 |
526 |
530 |
520 |
521 |
+0.00% |
68,700 |
2024/7/4 |
536 |
537 |
521 |
521 |
-1.88% |
67,900 |
2024/7/3 |
516 |
531 |
516 |
531 |
+2.91% |
118,700 |
2024/7/2 |
532 |
532 |
516 |
516 |
-2.82% |
69,700 |
2024/7/1 |
534 |
538 |
527 |
531 |
-0.38% |
122,500 |
2024/6/28 |
539 |
541 |
530 |
533 |
-0.93% |
79,600 |
2024/6/27 |
542 |
547 |
534 |
538 |
+0.37% |
155,500 |
2024/6/26 |
526 |
537 |
523 |
536 |
+2.10% |
81,600 |
2024/6/25 |
526 |
528 |
521 |
525 |
+0.00% |
40,900 |
2024/6/24 |
520 |
533 |
512 |
525 |
+1.16% |
156,900 |
2024/6/21 |
545 |
554 |
517 |
519 |
+0.78% |
678,300 |
2024/6/20 |
520 |
522 |
515 |
515 |
+0.19% |
32,100 |
2024/6/19 |
526 |
526 |
514 |
514 |
-2.47% |
72,100 |
2024/6/18 |
524 |
535 |
517 |
527 |
+1.74% |
151,800 |
2024/6/17 |
524 |
524 |
513 |
518 |
-1.15% |
49,600 |
2024/6/14 |
513 |
524 |
512 |
524 |
+2.14% |
75,800 |
2024/6/13 |
518 |
525 |
513 |
513 |
-0.97% |
88,500 |
2024/6/12 |
512 |
527 |
511 |
518 |
+1.97% |
143,200 |
2024/6/11 |
512 |
515 |
505 |
508 |
-0.59% |
68,800 |
2024/6/10 |
503 |
511 |
500 |
511 |
+2.40% |
78,000 |
2024/6/7 |
493 |
503 |
493 |
499 |
+0.60% |
30,000 |
2024/6/6 |
505 |
505 |
496 |
496 |
-1.59% |
35,900 |
2024/6/5 |
506 |
507 |
501 |
504 |
-0.40% |
27,800 |
2024/6/4 |
503 |
509 |
500 |
506 |
+0.60% |
47,800 |
2024/6/3 |
504 |
510 |
502 |
503 |
+0.20% |
55,200 |
2024/5/31 |
490 |
502 |
490 |
502 |
+2.66% |
47,200 |
2024/5/30 |
488 |
499 |
481 |
489 |
+0.20% |
48,400 |
2024/5/29 |
503 |
506 |
487 |
488 |
-3.37% |
66,400 |
2024/5/28 |
498 |
509 |
495 |
505 |
+1.41% |
86,600 |
2024/5/27 |
500 |
502 |
493 |
498 |
-0.40% |
33,800 |
2024/5/24 |
492 |
505 |
491 |
500 |
+0.20% |
38,200 |
2024/5/23 |
493 |
501 |
491 |
499 |
+1.42% |
34,000 |
2024/5/22 |
504 |
504 |
492 |
492 |
-2.77% |
32,800 |
2024/5/21 |
507 |
514 |
503 |
506 |
+0.40% |
50,900 |
2024/5/20 |
502 |
513 |
498 |
504 |
+0.20% |
57,100 |
2024/5/17 |
494 |
503 |
483 |
503 |
+1.21% |
59,400 |
2024/5/16 |
486 |
498 |
486 |
497 |
+1.84% |
46,200 |
2024/5/15 |
495 |
504 |
485 |
488 |
-2.98% |
111,600 |
2024/5/14 |
515 |
515 |
492 |
503 |
-1.95% |
110,900 |
2024/5/13 |
485 |
513 |
479 |
513 |
+8.46% |
211,800 |
2024/5/10 |
473 |
477 |
471 |
473 |
-0.42% |
14,400 |
2024/5/9 |
475 |
479 |
473 |
475 |
-0.63% |
17,700 |
2024/5/8 |
474 |
480 |
473 |
478 |
+1.49% |
34,900 |
2024/5/7 |
462 |
477 |
462 |
471 |
+2.39% |
71,000 |
2024/5/2 |
461 |
465 |
456 |
460 |
-0.43% |
36,500 |
2024/5/1 |
466 |
470 |
462 |
462 |
-1.70% |
25,300 |
2024/4/30 |
468 |
476 |
468 |
470 |
+0.43% |
25,500 |
2024/4/26 |
468 |
475 |
461 |
468 |
-0.43% |
33,900 |
2024/4/25 |
466 |
471 |
466 |
470 |
+0.86% |
16,800 |
2024/4/24 |
462 |
471 |
462 |
466 |
+1.08% |
41,000 |
2024/4/23 |
463 |
472 |
461 |
461 |
-1.28% |
44,500 |
2024/4/22 |
440 |
467 |
440 |
467 |
+7.11% |
87,900 |
2024/4/19 |
451 |
451 |
429 |
436 |
-3.54% |
185,400 |
2024/4/18 |
453 |
462 |
448 |
452 |
-1.31% |
92,600 |
2024/4/17 |
459 |
463 |
455 |
458 |
+0.44% |
49,200 |
2024/4/16 |
476 |
476 |
455 |
456 |
-5.00% |
115,000 |
2024/4/15 |
481 |
488 |
477 |
480 |
-0.83% |
79,900 |
2024/4/12 |
491 |
492 |
482 |
484 |
-0.82% |
60,700 |
2024/4/11 |
483 |
491 |
480 |
488 |
+0.21% |
32,200 |
2024/4/10 |
495 |
496 |
487 |
487 |
-2.21% |
62,500 |
2024/4/9 |
483 |
502 |
483 |
498 |
+3.11% |
100,000 |
2024/4/8 |
502 |
504 |
482 |
483 |
-2.82% |
129,300 |
2024/4/5 |
516 |
517 |
491 |
497 |
+3.76% |
403,400 |
2024/4/4 |
483 |
487 |
479 |
479 |
-1.24% |
67,600 |
2024/4/3 |
484 |
496 |
482 |
485 |
-1.42% |
67,200 |
2024/4/2 |
513 |
515 |
492 |
492 |
-4.47% |
148,000 |
2024/4/1 |
529 |
529 |
513 |
515 |
-2.65% |
92,000 |
2024/3/29 |
531 |
534 |
527 |
529 |
+0.00% |
81,400 |
2024/3/28 |
521 |
541 |
521 |
529 |
+1.54% |
176,700 |
2024/3/27 |
517 |
531 |
510 |
521 |
+1.17% |
212,400 |
2024/3/26 |
540 |
547 |
515 |
515 |
-0.58% |
410,900 |
2024/3/25 |
529 |
535 |
518 |
518 |
-3.00% |
196,300 |
2024/3/22 |
539 |
544 |
529 |
534 |
-0.93% |
153,400 |
2024/3/21 |
538 |
546 |
534 |
539 |
+0.56% |
191,200 |
2024/3/19 |
540 |
543 |
524 |
536 |
-2.01% |
260,300 |
2024/3/18 |
553 |
587 |
547 |
547 |
-0.36% |
655,300 |
2024/3/15 |
559 |
619 |
543 |
549 |
+4.97% |
4,226,600 |
2024/3/14 |
518 |
538 |
515 |
523 |
+0.19% |
119,300 |
2024/3/13 |
555 |
557 |
510 |
522 |
-4.92% |
332,800 |
2024/3/12 |
535 |
565 |
530 |
549 |
+1.86% |
303,700 |
2024/3/11 |
546 |
563 |
526 |
539 |
-4.77% |
445,300 |
2024/3/8 |
636 |
649 |
551 |
566 |
-6.60% |
2,385,300 |
2024/3/7 |
606 |
606 |
606 |
606 |
+19.76% |
145,600 |
2024/3/6 |
499 |
510 |
488 |
506 |
+0.60% |
168,300 |
2024/3/5 |
529 |
529 |
503 |
503 |
-5.81% |
288,500 |
2024/3/4 |
511 |
534 |
508 |
534 |
+5.33% |
232,500 |
2024/3/1 |
515 |
528 |
505 |
507 |
+0.20% |
257,500 |
2024/2/29 |
520 |
525 |
504 |
506 |
-2.50% |
210,100 |
2024/2/28 |
522 |
547 |
516 |
519 |
+0.00% |
450,100 |
2024/2/27 |
487 |
527 |
485 |
519 |
+5.92% |
675,000 |
2024/2/26 |
445 |
495 |
445 |
490 |
+9.62% |
369,000 |
2024/2/22 |
442 |
448 |
435 |
447 |
-0.67% |
114,800 |
2024/2/21 |
454 |
457 |
442 |
450 |
-2.39% |
132,200 |
2024/2/20 |
475 |
484 |
459 |
461 |
-2.95% |
127,700 |
2024/2/19 |
481 |
482 |
472 |
475 |
-1.25% |
96,400 |
2024/2/16 |
470 |
483 |
463 |
481 |
+0.63% |
289,400 |
2024/2/15 |
444 |
488 |
444 |
478 |
+8.14% |
485,100 |
2024/2/14 |
434 |
449 |
427 |
442 |
+2.31% |
177,300 |
2024/2/13 |
432 |
437 |
423 |
432 |
+3.60% |
97,700 |
2024/2/9 |
414 |
424 |
414 |
417 |
+0.72% |
68,500 |
2024/2/8 |
411 |
424 |
408 |
414 |
+0.98% |
98,900 |
2024/2/7 |
425 |
425 |
410 |
410 |
-3.76% |
153,300 |
2024/2/6 |
448 |
448 |
425 |
426 |
-4.27% |
160,000 |
2024/2/5 |
440 |
455 |
436 |
445 |
-8.25% |
319,800 |
2024/2/2 |
462 |
486 |
459 |
485 |
+5.66% |
282,800 |
2024/2/1 |
458 |
460 |
451 |
459 |
-0.86% |
82,400 |
2024/1/31 |
462 |
463 |
455 |
463 |
-0.43% |
84,900 |
2024/1/30 |
468 |
472 |
461 |
465 |
-0.43% |
45,400 |
2024/1/29 |
470 |
475 |
467 |
467 |
-0.21% |
48,100 |
|