| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/7/26 |
580 |
585 |
570 |
571 |
-1.38% |
85,200 |
| 2024/7/25 |
587 |
587 |
578 |
579 |
-1.53% |
159,100 |
| 2024/7/24 |
602 |
603 |
587 |
588 |
-2.81% |
119,600 |
| 2024/7/23 |
599 |
609 |
599 |
605 |
+1.68% |
67,900 |
| 2024/7/22 |
614 |
614 |
594 |
595 |
-1.82% |
139,900 |
| 2024/7/19 |
610 |
611 |
601 |
606 |
-0.66% |
76,400 |
| 2024/7/18 |
615 |
621 |
610 |
610 |
-2.09% |
84,100 |
| 2024/7/17 |
617 |
630 |
617 |
623 |
+1.14% |
80,500 |
| 2024/7/16 |
624 |
627 |
616 |
616 |
-1.28% |
60,000 |
| 2024/7/12 |
620 |
636 |
618 |
624 |
-0.16% |
114,500 |
| 2024/7/11 |
622 |
625 |
616 |
625 |
+1.79% |
101,900 |
| 2024/7/10 |
620 |
620 |
610 |
614 |
+0.00% |
122,400 |
| 2024/7/9 |
621 |
629 |
611 |
614 |
-0.32% |
102,500 |
| 2024/7/8 |
627 |
627 |
616 |
616 |
-1.12% |
122,200 |
| 2024/7/5 |
633 |
633 |
622 |
623 |
-2.04% |
147,100 |
| 2024/7/4 |
627 |
636 |
625 |
636 |
+1.44% |
65,500 |
| 2024/7/3 |
623 |
629 |
621 |
627 |
+0.97% |
49,300 |
| 2024/7/2 |
619 |
626 |
618 |
621 |
-0.48% |
74,500 |
| 2024/7/1 |
632 |
632 |
619 |
624 |
+0.00% |
76,500 |
| 2024/6/28 |
632 |
635 |
623 |
624 |
-1.42% |
104,800 |
| 2024/6/27 |
634 |
639 |
629 |
633 |
+0.16% |
87,000 |
| 2024/6/26 |
641 |
645 |
630 |
632 |
-1.56% |
123,100 |
| 2024/6/25 |
637 |
649 |
636 |
642 |
+2.39% |
172,500 |
| 2024/6/24 |
623 |
632 |
618 |
627 |
+0.32% |
121,000 |
| 2024/6/21 |
633 |
642 |
625 |
625 |
-1.11% |
240,700 |
| 2024/6/20 |
630 |
632 |
621 |
632 |
+0.64% |
163,500 |
| 2024/6/19 |
617 |
633 |
617 |
628 |
+2.45% |
174,900 |
| 2024/6/18 |
607 |
620 |
604 |
613 |
+2.68% |
163,800 |
| 2024/6/17 |
607 |
607 |
589 |
597 |
-3.24% |
159,000 |
| 2024/6/14 |
590 |
617 |
588 |
617 |
+4.58% |
180,300 |
| 2024/6/13 |
600 |
600 |
588 |
590 |
-1.67% |
120,800 |
| 2024/6/12 |
600 |
604 |
596 |
600 |
+0.33% |
81,200 |
| 2024/6/11 |
602 |
603 |
594 |
598 |
+0.00% |
100,700 |
| 2024/6/10 |
588 |
599 |
588 |
598 |
+1.01% |
88,600 |
| 2024/6/7 |
589 |
593 |
586 |
592 |
+0.68% |
102,700 |
| 2024/6/6 |
598 |
600 |
587 |
588 |
-0.51% |
91,200 |
| 2024/6/5 |
605 |
605 |
590 |
591 |
-2.64% |
83,600 |
| 2024/6/4 |
615 |
615 |
605 |
607 |
-1.46% |
123,600 |
| 2024/6/3 |
600 |
619 |
600 |
616 |
+2.84% |
199,100 |
| 2024/5/31 |
576 |
600 |
576 |
599 |
+4.72% |
171,500 |
| 2024/5/30 |
583 |
583 |
568 |
572 |
-2.56% |
182,200 |
| 2024/5/29 |
594 |
597 |
586 |
587 |
-1.18% |
100,800 |
| 2024/5/28 |
590 |
599 |
589 |
594 |
+0.85% |
71,700 |
| 2024/5/27 |
590 |
594 |
579 |
589 |
+0.86% |
110,300 |
| 2024/5/24 |
580 |
590 |
577 |
584 |
-0.85% |
101,100 |
| 2024/5/23 |
587 |
595 |
576 |
589 |
+0.17% |
114,200 |
| 2024/5/22 |
594 |
607 |
587 |
588 |
-1.34% |
138,500 |
| 2024/5/21 |
605 |
609 |
593 |
596 |
-1.49% |
125,300 |
| 2024/5/20 |
594 |
613 |
594 |
605 |
+2.37% |
147,700 |
| 2024/5/17 |
584 |
598 |
581 |
591 |
+0.85% |
142,900 |
| 2024/5/16 |
607 |
607 |
578 |
586 |
-2.33% |
276,300 |
| 2024/5/15 |
595 |
630 |
595 |
600 |
+0.50% |
366,900 |
| 2024/5/14 |
588 |
607 |
576 |
597 |
+1.36% |
426,600 |
| 2024/5/13 |
601 |
602 |
588 |
589 |
-2.16% |
119,400 |
| 2024/5/10 |
605 |
606 |
597 |
602 |
+0.33% |
79,800 |
| 2024/5/9 |
602 |
607 |
596 |
600 |
-0.33% |
82,100 |
| 2024/5/8 |
605 |
606 |
598 |
602 |
-0.50% |
120,200 |
| 2024/5/7 |
614 |
614 |
602 |
605 |
-0.82% |
99,200 |
| 2024/5/2 |
616 |
619 |
610 |
610 |
-1.77% |
98,200 |
| 2024/5/1 |
620 |
624 |
613 |
621 |
+0.00% |
69,300 |
| 2024/4/30 |
625 |
628 |
617 |
621 |
+0.98% |
91,900 |
| 2024/4/26 |
611 |
619 |
605 |
615 |
+0.00% |
120,400 |
| 2024/4/25 |
623 |
627 |
613 |
615 |
-1.91% |
128,800 |
| 2024/4/24 |
629 |
634 |
622 |
627 |
-0.16% |
138,400 |
| 2024/4/23 |
640 |
640 |
626 |
628 |
-0.63% |
60,900 |
| 2024/4/22 |
634 |
636 |
624 |
632 |
+1.94% |
96,100 |
| 2024/4/19 |
630 |
630 |
602 |
620 |
-1.74% |
246,600 |
| 2024/4/18 |
624 |
640 |
622 |
631 |
+0.00% |
120,300 |
| 2024/4/17 |
649 |
650 |
624 |
631 |
-1.71% |
192,900 |
| 2024/4/16 |
673 |
673 |
638 |
642 |
-5.73% |
356,600 |
| 2024/4/15 |
663 |
684 |
655 |
681 |
+1.79% |
192,300 |
| 2024/4/12 |
674 |
685 |
669 |
669 |
+0.30% |
182,500 |
| 2024/4/11 |
673 |
675 |
664 |
667 |
-1.91% |
144,200 |
| 2024/4/10 |
676 |
685 |
672 |
680 |
-0.29% |
83,600 |
| 2024/4/9 |
647 |
687 |
647 |
682 |
+5.25% |
276,300 |
| 2024/4/8 |
654 |
657 |
646 |
648 |
+0.00% |
94,400 |
| 2024/4/5 |
650 |
661 |
640 |
648 |
-2.41% |
208,300 |
| 2024/4/4 |
668 |
670 |
648 |
664 |
-0.60% |
181,400 |
| 2024/4/3 |
635 |
670 |
629 |
668 |
+3.73% |
277,500 |
| 2024/4/2 |
657 |
658 |
640 |
644 |
-1.68% |
198,900 |
| 2024/4/1 |
675 |
675 |
654 |
655 |
-3.68% |
186,300 |
| 2024/3/29 |
667 |
680 |
659 |
680 |
+1.49% |
158,000 |
| 2024/3/28 |
676 |
685 |
666 |
670 |
-1.47% |
183,400 |
| 2024/3/27 |
683 |
693 |
680 |
680 |
+0.44% |
231,100 |
| 2024/3/26 |
688 |
688 |
677 |
677 |
-0.15% |
115,200 |
| 2024/3/25 |
692 |
701 |
678 |
678 |
-0.59% |
294,400 |
| 2024/3/22 |
691 |
692 |
672 |
682 |
-1.87% |
297,900 |
| 2024/3/21 |
687 |
701 |
686 |
695 |
+1.16% |
336,900 |
| 2024/3/19 |
691 |
695 |
675 |
687 |
-0.15% |
306,200 |
| 2024/3/18 |
705 |
724 |
688 |
688 |
+0.44% |
620,900 |
| 2024/3/15 |
686 |
709 |
676 |
685 |
-0.58% |
801,500 |
| 2024/3/14 |
654 |
702 |
651 |
689 |
+6.00% |
1,130,900 |
| 2024/3/13 |
636 |
659 |
630 |
650 |
+3.83% |
560,800 |
| 2024/3/12 |
606 |
630 |
597 |
626 |
+3.30% |
243,600 |
| 2024/3/11 |
625 |
625 |
596 |
606 |
-3.96% |
271,300 |
| 2024/3/8 |
620 |
647 |
617 |
631 |
+0.96% |
376,000 |
| 2024/3/7 |
594 |
629 |
591 |
625 |
+6.47% |
519,800 |
| 2024/3/6 |
563 |
589 |
563 |
587 |
+3.71% |
255,900 |
| 2024/3/5 |
563 |
568 |
556 |
566 |
+0.71% |
83,100 |
| 2024/3/4 |
564 |
564 |
554 |
562 |
+0.18% |
135,600 |
| 2024/3/1 |
562 |
562 |
554 |
561 |
+0.18% |
60,200 |
| 2024/2/29 |
564 |
564 |
556 |
560 |
-1.23% |
67,800 |
| 2024/2/28 |
559 |
569 |
556 |
567 |
+1.43% |
111,200 |
| 2024/2/27 |
561 |
565 |
556 |
559 |
-0.36% |
90,900 |
| 2024/2/26 |
565 |
565 |
556 |
561 |
+0.90% |
144,300 |
| 2024/2/22 |
556 |
556 |
546 |
556 |
+1.83% |
108,100 |
| 2024/2/21 |
548 |
552 |
544 |
546 |
-1.27% |
89,700 |
| 2024/2/20 |
553 |
561 |
552 |
553 |
+0.55% |
129,600 |
| 2024/2/19 |
541 |
550 |
540 |
550 |
+1.29% |
64,700 |
| 2024/2/16 |
535 |
544 |
535 |
543 |
+2.26% |
77,000 |
| 2024/2/15 |
537 |
539 |
530 |
531 |
-0.56% |
123,600 |
| 2024/2/14 |
549 |
549 |
532 |
534 |
-2.73% |
205,200 |
| 2024/2/13 |
555 |
556 |
545 |
549 |
-0.54% |
213,500 |
| 2024/2/9 |
573 |
573 |
548 |
552 |
-2.82% |
440,300 |
| 2024/2/8 |
573 |
573 |
564 |
568 |
-0.53% |
131,200 |
| 2024/2/7 |
561 |
573 |
560 |
571 |
+2.51% |
135,700 |
| 2024/2/6 |
562 |
563 |
555 |
557 |
-1.07% |
53,400 |
| 2024/2/5 |
556 |
566 |
554 |
563 |
+1.62% |
142,900 |
| 2024/2/2 |
551 |
554 |
547 |
554 |
+0.91% |
78,900 |
| 2024/2/1 |
546 |
550 |
544 |
549 |
+0.18% |
92,500 |
| 2024/1/31 |
544 |
548 |
541 |
548 |
+0.92% |
96,400 |
| 2024/1/30 |
549 |
550 |
543 |
543 |
-0.91% |
89,200 |
| 2024/1/29 |
543 |
549 |
543 |
548 |
+1.29% |
37,400 |
|
