日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
543 |
543 |
538 |
539 |
-0.37% |
26,300 |
2024/7/25 |
540 |
544 |
538 |
541 |
+0.00% |
47,500 |
2024/7/24 |
545 |
545 |
540 |
541 |
-0.73% |
25,900 |
2024/7/23 |
545 |
548 |
544 |
545 |
-0.37% |
19,100 |
2024/7/22 |
552 |
553 |
546 |
547 |
-0.91% |
41,200 |
2024/7/19 |
550 |
552 |
548 |
552 |
+0.36% |
25,300 |
2024/7/18 |
544 |
551 |
544 |
550 |
+0.55% |
34,100 |
2024/7/17 |
544 |
551 |
544 |
547 |
+1.11% |
57,900 |
2024/7/16 |
542 |
543 |
540 |
541 |
+0.37% |
17,800 |
2024/7/12 |
536 |
546 |
536 |
539 |
+0.37% |
36,800 |
2024/7/11 |
536 |
542 |
536 |
537 |
+0.00% |
29,700 |
2024/7/10 |
543 |
543 |
537 |
537 |
-0.74% |
59,900 |
2024/7/9 |
546 |
550 |
541 |
541 |
-0.92% |
53,700 |
2024/7/8 |
550 |
550 |
546 |
546 |
+0.00% |
41,500 |
2024/7/5 |
549 |
550 |
545 |
546 |
+0.00% |
60,800 |
2024/7/4 |
551 |
555 |
544 |
546 |
-0.36% |
100,500 |
2024/7/3 |
546 |
554 |
546 |
548 |
+0.55% |
48,500 |
2024/7/2 |
548 |
549 |
545 |
545 |
-0.55% |
16,600 |
2024/7/1 |
548 |
551 |
545 |
548 |
+0.00% |
17,200 |
2024/6/28 |
545 |
551 |
545 |
548 |
+0.92% |
22,900 |
2024/6/27 |
546 |
551 |
543 |
543 |
-0.18% |
25,600 |
2024/6/26 |
551 |
551 |
544 |
544 |
-0.91% |
32,000 |
2024/6/25 |
538 |
549 |
538 |
549 |
+2.23% |
15,700 |
2024/6/24 |
535 |
540 |
533 |
537 |
+1.13% |
13,200 |
2024/6/21 |
537 |
537 |
531 |
531 |
-0.19% |
21,400 |
2024/6/20 |
533 |
536 |
530 |
532 |
-0.19% |
16,600 |
2024/6/19 |
532 |
536 |
532 |
533 |
+0.19% |
8,400 |
2024/6/18 |
531 |
536 |
531 |
532 |
+0.00% |
9,500 |
2024/6/17 |
537 |
537 |
530 |
532 |
-0.56% |
15,200 |
2024/6/14 |
534 |
540 |
533 |
535 |
+0.00% |
22,200 |
2024/6/13 |
542 |
542 |
533 |
535 |
-0.93% |
25,000 |
2024/6/12 |
542 |
544 |
538 |
540 |
+0.19% |
20,900 |
2024/6/11 |
539 |
542 |
536 |
539 |
+0.00% |
25,200 |
2024/6/10 |
534 |
539 |
534 |
539 |
+1.70% |
22,100 |
2024/6/7 |
533 |
533 |
530 |
530 |
-0.19% |
14,800 |
2024/6/6 |
534 |
536 |
530 |
531 |
+0.00% |
26,200 |
2024/6/5 |
535 |
537 |
528 |
531 |
-1.12% |
36,100 |
2024/6/4 |
536 |
538 |
535 |
537 |
+0.19% |
9,900 |
2024/6/3 |
539 |
540 |
533 |
536 |
-0.56% |
21,100 |
2024/5/31 |
532 |
540 |
532 |
539 |
+1.32% |
13,500 |
2024/5/30 |
540 |
540 |
528 |
532 |
-1.48% |
53,600 |
2024/5/29 |
546 |
549 |
540 |
540 |
-1.46% |
28,700 |
2024/5/28 |
549 |
552 |
548 |
548 |
-0.18% |
10,800 |
2024/5/27 |
553 |
553 |
547 |
549 |
+0.00% |
8,400 |
2024/5/24 |
545 |
555 |
545 |
549 |
+0.73% |
22,200 |
2024/5/23 |
548 |
549 |
545 |
545 |
-0.18% |
13,200 |
2024/5/22 |
552 |
554 |
546 |
546 |
-1.09% |
19,000 |
2024/5/21 |
550 |
553 |
548 |
552 |
+0.55% |
19,100 |
2024/5/20 |
552 |
557 |
548 |
549 |
+0.18% |
24,300 |
2024/5/17 |
551 |
553 |
547 |
548 |
-0.36% |
16,200 |
2024/5/16 |
557 |
557 |
546 |
550 |
-1.61% |
68,100 |
2024/5/15 |
560 |
560 |
555 |
559 |
+0.18% |
31,800 |
2024/5/14 |
562 |
562 |
557 |
558 |
-0.71% |
18,400 |
2024/5/13 |
558 |
562 |
557 |
562 |
+0.90% |
21,500 |
2024/5/10 |
555 |
563 |
553 |
557 |
+0.36% |
57,600 |
2024/5/9 |
555 |
556 |
552 |
555 |
+0.36% |
23,900 |
2024/5/8 |
555 |
556 |
553 |
553 |
-0.36% |
15,800 |
2024/5/7 |
556 |
558 |
554 |
555 |
-0.18% |
25,000 |
2024/5/2 |
551 |
556 |
550 |
556 |
+0.91% |
16,000 |
2024/5/1 |
551 |
554 |
550 |
551 |
+0.00% |
18,200 |
2024/4/30 |
549 |
558 |
549 |
551 |
+0.18% |
25,900 |
2024/4/26 |
550 |
552 |
546 |
550 |
-0.54% |
138,500 |
2024/4/25 |
554 |
554 |
549 |
553 |
-0.18% |
21,800 |
2024/4/24 |
550 |
554 |
548 |
554 |
+0.73% |
20,500 |
2024/4/23 |
549 |
554 |
549 |
550 |
+0.18% |
25,900 |
2024/4/22 |
554 |
554 |
548 |
549 |
+0.73% |
30,700 |
2024/4/19 |
552 |
552 |
539 |
545 |
-1.09% |
62,700 |
2024/4/18 |
550 |
554 |
548 |
551 |
+0.00% |
27,800 |
2024/4/17 |
561 |
561 |
551 |
551 |
-1.78% |
33,100 |
2024/4/16 |
560 |
564 |
558 |
561 |
+0.90% |
64,100 |
2024/4/15 |
552 |
558 |
552 |
556 |
+0.00% |
25,800 |
2024/4/12 |
557 |
560 |
555 |
556 |
+0.18% |
26,900 |
2024/4/11 |
559 |
559 |
554 |
555 |
-0.89% |
35,000 |
2024/4/10 |
554 |
561 |
552 |
560 |
+1.08% |
30,500 |
2024/4/9 |
551 |
558 |
551 |
554 |
+0.73% |
37,200 |
2024/4/8 |
555 |
555 |
548 |
550 |
-0.54% |
35,700 |
2024/4/5 |
552 |
556 |
551 |
553 |
-0.36% |
29,900 |
2024/4/4 |
548 |
557 |
547 |
555 |
+1.09% |
26,100 |
2024/4/3 |
554 |
554 |
545 |
549 |
-0.54% |
30,700 |
2024/4/2 |
555 |
556 |
548 |
552 |
-0.54% |
67,900 |
2024/4/1 |
563 |
563 |
554 |
555 |
+0.00% |
57,000 |
2024/3/29 |
570 |
570 |
555 |
555 |
-2.29% |
84,400 |
2024/3/28 |
566 |
573 |
566 |
568 |
-2.24% |
37,900 |
2024/3/27 |
582 |
585 |
578 |
581 |
+0.17% |
62,500 |
2024/3/26 |
580 |
581 |
574 |
580 |
+0.17% |
46,900 |
2024/3/25 |
575 |
581 |
572 |
579 |
+0.70% |
61,900 |
2024/3/22 |
569 |
575 |
566 |
575 |
+1.23% |
52,700 |
2024/3/21 |
569 |
569 |
565 |
568 |
+0.53% |
40,600 |
2024/3/19 |
559 |
565 |
557 |
565 |
+1.25% |
31,900 |
2024/3/18 |
560 |
561 |
554 |
558 |
+0.18% |
47,700 |
2024/3/15 |
559 |
560 |
555 |
557 |
-0.18% |
18,600 |
2024/3/14 |
559 |
559 |
553 |
558 |
+0.00% |
23,600 |
2024/3/13 |
568 |
569 |
558 |
558 |
-1.76% |
27,700 |
2024/3/12 |
553 |
570 |
552 |
568 |
+2.16% |
62,300 |
2024/3/11 |
559 |
560 |
550 |
556 |
-0.54% |
69,200 |
2024/3/8 |
552 |
562 |
551 |
559 |
-0.53% |
44,400 |
2024/3/7 |
560 |
565 |
555 |
562 |
+0.36% |
50,500 |
2024/3/6 |
549 |
564 |
548 |
560 |
+1.08% |
80,600 |
2024/3/5 |
540 |
559 |
539 |
554 |
+1.84% |
116,100 |
2024/3/4 |
560 |
560 |
544 |
544 |
-2.68% |
99,100 |
2024/3/1 |
568 |
570 |
558 |
559 |
-2.27% |
102,600 |
2024/2/29 |
559 |
586 |
557 |
572 |
+1.42% |
258,200 |
2024/2/28 |
555 |
567 |
553 |
564 |
+7.22% |
313,500 |
2024/2/27 |
524 |
529 |
524 |
526 |
+0.38% |
45,600 |
2024/2/26 |
524 |
527 |
524 |
524 |
+0.19% |
58,900 |
2024/2/22 |
523 |
524 |
521 |
523 |
-0.19% |
43,100 |
2024/2/21 |
521 |
524 |
521 |
524 |
+0.38% |
35,800 |
2024/2/20 |
529 |
532 |
518 |
522 |
-1.32% |
158,800 |
2024/2/19 |
529 |
531 |
528 |
529 |
+0.38% |
41,000 |
2024/2/16 |
534 |
534 |
527 |
527 |
-1.31% |
80,900 |
2024/2/15 |
538 |
539 |
532 |
534 |
-0.37% |
61,400 |
2024/2/14 |
531 |
536 |
530 |
536 |
+0.37% |
59,400 |
2024/2/13 |
533 |
536 |
531 |
534 |
+0.75% |
64,900 |
2024/2/9 |
530 |
535 |
529 |
530 |
-0.38% |
48,200 |
2024/2/8 |
540 |
540 |
532 |
532 |
-1.66% |
45,400 |
2024/2/7 |
533 |
542 |
531 |
541 |
+0.93% |
49,700 |
2024/2/6 |
540 |
540 |
536 |
536 |
-1.11% |
38,600 |
2024/2/5 |
546 |
546 |
540 |
542 |
-0.18% |
44,300 |
2024/2/2 |
542 |
547 |
539 |
543 |
-0.73% |
49,400 |
2024/2/1 |
540 |
549 |
536 |
547 |
+3.01% |
136,700 |
2024/1/31 |
529 |
532 |
525 |
531 |
+1.14% |
73,800 |
2024/1/30 |
528 |
530 |
525 |
525 |
-0.94% |
142,100 |
2024/1/29 |
525 |
530 |
524 |
530 |
+1.73% |
38,600 |
|