日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
503 |
503 |
499 |
500 |
+0.20% |
3,200 |
2024/7/25 |
497 |
501 |
494 |
499 |
-0.40% |
3,100 |
2024/7/24 |
498 |
510 |
498 |
501 |
+0.60% |
7,500 |
2024/7/23 |
500 |
505 |
495 |
498 |
-0.40% |
6,900 |
2024/7/22 |
507 |
507 |
499 |
500 |
-0.99% |
4,200 |
2024/7/19 |
496 |
505 |
495 |
505 |
+1.61% |
5,000 |
2024/7/18 |
499 |
507 |
492 |
497 |
+0.20% |
10,200 |
2024/7/17 |
495 |
499 |
494 |
496 |
+0.20% |
2,900 |
2024/7/16 |
494 |
506 |
492 |
495 |
-0.40% |
28,500 |
2024/7/12 |
496 |
501 |
494 |
497 |
+0.20% |
2,700 |
2024/7/11 |
495 |
497 |
493 |
496 |
+0.20% |
2,400 |
2024/7/10 |
495 |
500 |
494 |
495 |
+0.00% |
3,400 |
2024/7/9 |
495 |
495 |
494 |
495 |
-0.20% |
2,000 |
2024/7/8 |
494 |
509 |
494 |
496 |
+0.61% |
16,600 |
2024/7/5 |
493 |
497 |
493 |
493 |
-0.40% |
2,400 |
2024/7/4 |
500 |
501 |
491 |
495 |
+0.20% |
11,500 |
2024/7/3 |
497 |
510 |
492 |
494 |
-1.00% |
20,100 |
2024/7/2 |
505 |
510 |
499 |
499 |
-0.99% |
4,600 |
2024/7/1 |
509 |
513 |
504 |
504 |
-0.98% |
11,100 |
2024/6/28 |
501 |
510 |
500 |
509 |
+1.80% |
16,200 |
2024/6/27 |
495 |
505 |
495 |
500 |
+1.42% |
11,400 |
2024/6/26 |
496 |
500 |
492 |
493 |
+0.61% |
12,000 |
2024/6/25 |
495 |
495 |
490 |
490 |
-1.41% |
8,100 |
2024/6/24 |
487 |
497 |
481 |
497 |
+2.05% |
15,500 |
2024/6/21 |
480 |
488 |
480 |
487 |
+1.46% |
7,900 |
2024/6/20 |
478 |
487 |
474 |
480 |
+1.27% |
17,600 |
2024/6/19 |
472 |
478 |
472 |
474 |
+1.28% |
5,400 |
2024/6/18 |
478 |
478 |
467 |
468 |
-0.43% |
6,400 |
2024/6/17 |
473 |
480 |
468 |
470 |
-0.42% |
7,200 |
2024/6/14 |
474 |
478 |
466 |
472 |
+0.64% |
18,300 |
2024/6/13 |
463 |
476 |
460 |
469 |
+0.64% |
20,500 |
2024/6/12 |
459 |
469 |
457 |
466 |
+2.19% |
20,400 |
2024/6/11 |
453 |
462 |
453 |
456 |
-0.22% |
179,800 |
2024/6/10 |
461 |
468 |
457 |
457 |
-1.08% |
23,600 |
2024/6/7 |
473 |
473 |
450 |
462 |
-1.70% |
62,400 |
2024/6/6 |
478 |
485 |
464 |
470 |
-0.84% |
53,400 |
2024/6/5 |
484 |
485 |
473 |
474 |
-2.07% |
29,900 |
2024/6/4 |
482 |
491 |
481 |
484 |
+0.41% |
7,900 |
2024/6/3 |
488 |
488 |
477 |
482 |
+0.42% |
26,400 |
2024/5/31 |
492 |
492 |
470 |
480 |
-1.23% |
43,000 |
2024/5/30 |
504 |
504 |
475 |
486 |
-3.95% |
74,900 |
2024/5/29 |
510 |
510 |
506 |
506 |
-0.78% |
8,800 |
2024/5/28 |
511 |
512 |
510 |
510 |
-0.39% |
3,600 |
2024/5/27 |
514 |
514 |
512 |
512 |
-0.58% |
1,400 |
2024/5/24 |
512 |
515 |
512 |
515 |
+0.39% |
800 |
2024/5/23 |
512 |
516 |
512 |
513 |
+0.00% |
1,000 |
2024/5/22 |
515 |
517 |
511 |
513 |
+0.00% |
2,400 |
2024/5/21 |
514 |
517 |
512 |
513 |
-0.19% |
2,200 |
2024/5/20 |
516 |
525 |
510 |
514 |
-0.19% |
15,600 |
2024/5/17 |
514 |
519 |
510 |
515 |
+0.19% |
4,800 |
2024/5/16 |
524 |
524 |
510 |
514 |
-1.15% |
6,300 |
2024/5/15 |
522 |
525 |
510 |
520 |
-0.19% |
16,300 |
2024/5/14 |
525 |
528 |
518 |
521 |
-1.88% |
14,300 |
2024/5/13 |
520 |
531 |
520 |
531 |
+1.92% |
16,700 |
2024/5/10 |
523 |
523 |
520 |
521 |
+0.19% |
2,100 |
2024/5/9 |
520 |
521 |
520 |
520 |
+0.00% |
2,100 |
2024/5/8 |
521 |
522 |
520 |
520 |
-0.95% |
7,400 |
2024/5/7 |
523 |
527 |
521 |
525 |
+0.38% |
6,700 |
2024/5/2 |
523 |
526 |
523 |
523 |
-0.38% |
2,100 |
2024/5/1 |
525 |
526 |
523 |
525 |
-0.57% |
2,800 |
2024/4/30 |
524 |
528 |
521 |
528 |
+0.76% |
5,900 |
2024/4/26 |
524 |
530 |
522 |
524 |
+0.00% |
11,600 |
2024/4/25 |
524 |
524 |
524 |
524 |
+0.00% |
1,000 |
2024/4/24 |
525 |
525 |
522 |
524 |
-0.19% |
1,200 |
2024/4/23 |
522 |
525 |
522 |
525 |
+0.19% |
2,600 |
2024/4/22 |
524 |
525 |
522 |
524 |
+0.00% |
4,700 |
2024/4/19 |
520 |
524 |
520 |
524 |
+0.00% |
2,700 |
2024/4/18 |
520 |
524 |
517 |
524 |
+0.19% |
5,900 |
2024/4/17 |
524 |
524 |
520 |
523 |
-0.19% |
2,700 |
2024/4/16 |
521 |
524 |
520 |
524 |
+0.77% |
1,500 |
2024/4/15 |
524 |
525 |
520 |
520 |
-0.19% |
5,300 |
2024/4/12 |
520 |
524 |
520 |
521 |
+0.19% |
3,500 |
2024/4/11 |
520 |
522 |
520 |
520 |
-0.57% |
6,700 |
2024/4/10 |
523 |
524 |
521 |
523 |
+0.19% |
1,400 |
2024/4/9 |
523 |
525 |
520 |
522 |
+0.19% |
2,100 |
2024/4/8 |
522 |
535 |
521 |
521 |
-0.57% |
13,000 |
2024/4/5 |
523 |
524 |
522 |
524 |
+0.00% |
1,500 |
2024/4/4 |
523 |
532 |
522 |
524 |
-0.38% |
6,600 |
2024/4/3 |
525 |
526 |
524 |
526 |
-0.19% |
3,800 |
2024/4/2 |
525 |
527 |
524 |
527 |
-0.19% |
1,300 |
2024/4/1 |
526 |
529 |
524 |
528 |
+0.19% |
5,500 |
2024/3/29 |
526 |
535 |
525 |
527 |
+0.38% |
4,300 |
2024/3/28 |
526 |
527 |
522 |
525 |
-0.57% |
4,700 |
2024/3/27 |
528 |
537 |
522 |
528 |
+0.38% |
22,000 |
2024/3/26 |
528 |
529 |
525 |
526 |
-0.38% |
2,200 |
2024/3/25 |
527 |
528 |
524 |
528 |
+0.38% |
5,500 |
2024/3/22 |
527 |
529 |
525 |
526 |
+0.00% |
2,400 |
2024/3/21 |
530 |
530 |
526 |
526 |
+0.00% |
8,300 |
2024/3/19 |
521 |
526 |
521 |
526 |
+0.57% |
2,900 |
2024/3/18 |
525 |
525 |
520 |
523 |
+0.19% |
8,300 |
2024/3/15 |
521 |
524 |
520 |
522 |
+0.38% |
3,200 |
2024/3/14 |
522 |
523 |
520 |
520 |
-0.38% |
900 |
2024/3/13 |
524 |
524 |
522 |
522 |
-0.57% |
400 |
2024/3/12 |
521 |
525 |
519 |
525 |
+0.96% |
5,700 |
2024/3/11 |
522 |
522 |
520 |
520 |
-0.38% |
5,500 |
2024/3/8 |
523 |
526 |
520 |
522 |
-0.57% |
6,700 |
2024/3/7 |
532 |
532 |
521 |
525 |
-0.57% |
5,900 |
2024/3/6 |
522 |
536 |
522 |
528 |
+0.57% |
15,300 |
2024/3/5 |
528 |
528 |
524 |
525 |
+0.00% |
3,700 |
2024/3/4 |
525 |
527 |
525 |
525 |
-0.19% |
3,300 |
2024/3/1 |
530 |
530 |
526 |
526 |
-0.57% |
2,700 |
2024/2/29 |
529 |
531 |
527 |
529 |
+0.38% |
3,500 |
2024/2/28 |
532 |
532 |
527 |
527 |
+0.00% |
1,100 |
2024/2/27 |
535 |
535 |
526 |
527 |
-1.13% |
14,800 |
2024/2/26 |
522 |
535 |
521 |
533 |
+2.11% |
25,500 |
2024/2/22 |
526 |
527 |
520 |
522 |
-0.57% |
9,200 |
2024/2/21 |
531 |
533 |
525 |
525 |
-0.94% |
9,500 |
2024/2/20 |
524 |
532 |
519 |
530 |
+1.53% |
28,300 |
2024/2/19 |
518 |
523 |
518 |
522 |
+1.16% |
4,700 |
2024/2/16 |
516 |
527 |
516 |
516 |
+0.19% |
18,000 |
2024/2/15 |
521 |
521 |
514 |
515 |
-0.39% |
7,800 |
2024/2/14 |
516 |
525 |
516 |
517 |
+0.58% |
11,700 |
2024/2/13 |
510 |
526 |
509 |
514 |
+0.98% |
29,900 |
2024/2/9 |
506 |
510 |
505 |
509 |
+0.20% |
2,700 |
2024/2/8 |
508 |
510 |
506 |
508 |
+0.20% |
2,800 |
2024/2/7 |
507 |
508 |
507 |
507 |
+0.00% |
1,600 |
2024/2/6 |
508 |
509 |
506 |
507 |
-0.39% |
2,400 |
2024/2/5 |
510 |
510 |
508 |
509 |
+0.20% |
1,400 |
2024/2/2 |
508 |
510 |
507 |
508 |
+0.00% |
3,000 |
2024/2/1 |
510 |
510 |
508 |
508 |
+0.00% |
3,700 |
2024/1/31 |
510 |
511 |
508 |
508 |
-0.39% |
5,100 |
2024/1/30 |
511 |
512 |
508 |
510 |
+0.20% |
2,200 |
2024/1/29 |
503 |
516 |
503 |
509 |
+1.19% |
27,000 |
|