日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
578 |
580 |
573 |
573 |
+0.00% |
13,800 |
2024/7/25 |
582 |
582 |
571 |
573 |
-1.04% |
34,400 |
2024/7/24 |
584 |
586 |
578 |
579 |
-0.86% |
22,000 |
2024/7/23 |
584 |
589 |
582 |
584 |
+0.00% |
10,000 |
2024/7/22 |
588 |
588 |
581 |
584 |
-0.68% |
18,200 |
2024/7/19 |
590 |
594 |
588 |
588 |
-1.01% |
8,900 |
2024/7/18 |
590 |
595 |
587 |
594 |
+0.85% |
8,200 |
2024/7/17 |
585 |
595 |
584 |
589 |
+1.03% |
30,300 |
2024/7/16 |
587 |
591 |
583 |
583 |
-0.85% |
19,400 |
2024/7/12 |
580 |
592 |
580 |
588 |
+1.03% |
17,600 |
2024/7/11 |
577 |
585 |
577 |
582 |
+0.87% |
11,600 |
2024/7/10 |
590 |
590 |
576 |
577 |
-0.52% |
31,500 |
2024/7/9 |
590 |
590 |
578 |
580 |
-1.69% |
39,200 |
2024/7/8 |
592 |
594 |
588 |
590 |
-0.34% |
22,400 |
2024/7/5 |
601 |
601 |
592 |
592 |
-1.00% |
15,200 |
2024/7/4 |
597 |
599 |
591 |
598 |
+0.34% |
11,500 |
2024/7/3 |
604 |
604 |
596 |
596 |
-1.00% |
8,100 |
2024/7/2 |
592 |
602 |
592 |
602 |
+1.69% |
30,000 |
2024/7/1 |
600 |
600 |
590 |
592 |
+0.00% |
25,000 |
2024/6/28 |
593 |
600 |
590 |
592 |
-0.17% |
37,700 |
2024/6/27 |
592 |
596 |
591 |
593 |
+0.51% |
28,700 |
2024/6/26 |
590 |
591 |
586 |
590 |
+0.34% |
18,300 |
2024/6/25 |
583 |
593 |
583 |
588 |
+0.68% |
17,800 |
2024/6/24 |
583 |
588 |
581 |
584 |
+0.34% |
16,500 |
2024/6/21 |
590 |
591 |
580 |
582 |
-0.34% |
28,100 |
2024/6/20 |
588 |
594 |
584 |
584 |
-0.68% |
26,300 |
2024/6/19 |
599 |
599 |
588 |
588 |
-1.51% |
22,800 |
2024/6/18 |
596 |
602 |
596 |
597 |
+0.34% |
18,300 |
2024/6/17 |
601 |
602 |
594 |
595 |
-1.00% |
10,600 |
2024/6/14 |
595 |
602 |
595 |
601 |
+0.84% |
8,400 |
2024/6/13 |
599 |
599 |
595 |
596 |
-0.50% |
15,900 |
2024/6/12 |
600 |
603 |
599 |
599 |
-0.33% |
12,800 |
2024/6/11 |
606 |
607 |
600 |
601 |
-0.33% |
15,000 |
2024/6/10 |
598 |
607 |
598 |
603 |
+1.01% |
15,200 |
2024/6/7 |
600 |
602 |
595 |
597 |
-0.17% |
16,500 |
2024/6/6 |
604 |
610 |
596 |
598 |
-0.83% |
19,000 |
2024/6/5 |
609 |
609 |
603 |
603 |
-1.15% |
6,500 |
2024/6/4 |
612 |
617 |
607 |
610 |
-0.49% |
11,200 |
2024/6/3 |
616 |
622 |
612 |
613 |
-0.33% |
8,200 |
2024/5/31 |
622 |
622 |
613 |
615 |
+0.33% |
9,000 |
2024/5/30 |
605 |
613 |
602 |
613 |
+0.66% |
16,900 |
2024/5/29 |
622 |
624 |
608 |
609 |
-1.62% |
12,700 |
2024/5/28 |
620 |
624 |
617 |
619 |
+0.65% |
13,300 |
2024/5/27 |
617 |
619 |
613 |
615 |
-0.49% |
6,800 |
2024/5/24 |
619 |
622 |
610 |
618 |
+0.49% |
8,300 |
2024/5/23 |
621 |
622 |
615 |
615 |
+0.00% |
15,200 |
2024/5/22 |
610 |
620 |
609 |
615 |
+0.16% |
30,200 |
2024/5/21 |
610 |
622 |
604 |
614 |
+0.33% |
41,100 |
2024/5/20 |
598 |
614 |
598 |
612 |
+2.68% |
18,000 |
2024/5/17 |
597 |
609 |
596 |
596 |
-0.17% |
18,100 |
2024/5/16 |
607 |
609 |
594 |
597 |
-1.00% |
56,700 |
2024/5/15 |
610 |
616 |
598 |
603 |
-7.80% |
159,000 |
2024/5/14 |
653 |
659 |
650 |
654 |
+0.46% |
11,600 |
2024/5/13 |
652 |
660 |
650 |
651 |
-0.15% |
15,200 |
2024/5/10 |
662 |
675 |
652 |
652 |
-1.51% |
61,900 |
2024/5/9 |
660 |
663 |
654 |
662 |
+0.76% |
18,000 |
2024/5/8 |
664 |
664 |
651 |
657 |
+0.15% |
11,400 |
2024/5/7 |
657 |
661 |
655 |
656 |
+0.31% |
10,100 |
2024/5/2 |
663 |
663 |
654 |
654 |
-0.15% |
26,800 |
2024/5/1 |
655 |
662 |
653 |
655 |
-1.36% |
17,700 |
2024/4/30 |
644 |
667 |
644 |
664 |
+3.91% |
28,800 |
2024/4/26 |
659 |
659 |
639 |
639 |
-2.74% |
74,200 |
2024/4/25 |
673 |
673 |
656 |
657 |
-1.35% |
16,100 |
2024/4/24 |
666 |
671 |
663 |
666 |
+0.00% |
25,100 |
2024/4/23 |
658 |
673 |
658 |
666 |
+0.76% |
11,000 |
2024/4/22 |
645 |
663 |
644 |
661 |
+2.48% |
18,300 |
2024/4/19 |
659 |
659 |
642 |
645 |
-2.27% |
33,400 |
2024/4/18 |
656 |
666 |
652 |
660 |
+0.61% |
7,500 |
2024/4/17 |
665 |
665 |
651 |
656 |
-1.35% |
30,200 |
2024/4/16 |
671 |
675 |
665 |
665 |
-0.89% |
22,400 |
2024/4/15 |
671 |
674 |
670 |
671 |
-0.15% |
19,000 |
2024/4/12 |
676 |
677 |
670 |
672 |
+0.00% |
16,900 |
2024/4/11 |
672 |
678 |
670 |
672 |
-0.88% |
17,700 |
2024/4/10 |
678 |
686 |
677 |
678 |
+0.30% |
9,800 |
2024/4/9 |
675 |
680 |
669 |
676 |
-0.15% |
15,700 |
2024/4/8 |
673 |
684 |
672 |
677 |
+0.30% |
26,100 |
2024/4/5 |
672 |
681 |
669 |
675 |
-0.74% |
19,500 |
2024/4/4 |
686 |
687 |
680 |
680 |
-0.87% |
13,400 |
2024/4/3 |
680 |
695 |
676 |
686 |
+0.29% |
20,700 |
2024/4/2 |
700 |
703 |
683 |
684 |
-2.29% |
33,100 |
2024/4/1 |
721 |
725 |
700 |
700 |
-2.78% |
37,700 |
2024/3/29 |
716 |
725 |
715 |
720 |
+0.42% |
28,400 |
2024/3/28 |
726 |
732 |
717 |
717 |
-5.03% |
50,300 |
2024/3/27 |
760 |
764 |
751 |
755 |
+0.13% |
33,800 |
2024/3/26 |
760 |
763 |
750 |
754 |
-1.31% |
25,100 |
2024/3/25 |
750 |
781 |
749 |
764 |
+2.83% |
102,000 |
2024/3/22 |
738 |
743 |
735 |
743 |
+0.95% |
28,000 |
2024/3/21 |
727 |
741 |
727 |
736 |
+0.96% |
32,900 |
2024/3/19 |
725 |
729 |
722 |
729 |
+0.83% |
14,200 |
2024/3/18 |
720 |
726 |
720 |
723 |
+0.42% |
11,100 |
2024/3/15 |
714 |
720 |
710 |
720 |
+0.84% |
10,900 |
2024/3/14 |
707 |
718 |
707 |
714 |
+0.99% |
15,700 |
2024/3/13 |
719 |
722 |
706 |
707 |
-0.98% |
23,500 |
2024/3/12 |
700 |
714 |
696 |
714 |
+0.85% |
11,700 |
2024/3/11 |
725 |
725 |
700 |
708 |
-2.61% |
29,700 |
2024/3/8 |
726 |
729 |
721 |
727 |
-0.41% |
18,800 |
2024/3/7 |
745 |
746 |
724 |
730 |
-2.01% |
22,000 |
2024/3/6 |
723 |
747 |
723 |
745 |
+3.04% |
41,500 |
2024/3/5 |
720 |
728 |
716 |
723 |
+0.28% |
14,300 |
2024/3/4 |
735 |
735 |
721 |
721 |
-0.83% |
23,900 |
2024/3/1 |
735 |
745 |
727 |
727 |
-1.09% |
26,600 |
2024/2/29 |
740 |
740 |
723 |
735 |
-0.68% |
28,700 |
2024/2/28 |
743 |
750 |
740 |
740 |
-0.54% |
22,800 |
2024/2/27 |
745 |
750 |
742 |
744 |
-0.27% |
20,400 |
2024/2/26 |
750 |
751 |
736 |
746 |
+0.27% |
26,700 |
2024/2/22 |
742 |
749 |
739 |
744 |
+0.68% |
12,700 |
2024/2/21 |
744 |
752 |
738 |
739 |
-0.67% |
27,500 |
2024/2/20 |
750 |
755 |
740 |
744 |
-0.53% |
42,100 |
2024/2/19 |
696 |
748 |
696 |
748 |
+7.32% |
79,100 |
2024/2/16 |
692 |
708 |
684 |
697 |
+2.05% |
87,100 |
2024/2/15 |
684 |
687 |
670 |
683 |
+0.15% |
44,300 |
2024/2/14 |
689 |
690 |
675 |
682 |
-2.57% |
58,100 |
2024/2/13 |
681 |
700 |
680 |
700 |
+2.79% |
48,700 |
2024/2/9 |
683 |
691 |
679 |
681 |
-0.73% |
45,500 |
2024/2/8 |
680 |
691 |
673 |
686 |
+0.59% |
39,300 |
2024/2/7 |
677 |
695 |
677 |
682 |
+0.74% |
29,400 |
2024/2/6 |
687 |
687 |
677 |
677 |
-0.59% |
22,600 |
2024/2/5 |
678 |
694 |
672 |
681 |
+0.44% |
54,600 |
2024/2/2 |
673 |
680 |
668 |
678 |
+2.26% |
40,100 |
2024/2/1 |
671 |
672 |
660 |
663 |
-1.04% |
26,100 |
2024/1/31 |
654 |
670 |
654 |
670 |
+2.60% |
38,900 |
2024/1/30 |
678 |
678 |
653 |
653 |
-2.97% |
102,700 |
2024/1/29 |
667 |
677 |
660 |
673 |
+2.28% |
23,500 |
|