日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
499 |
499 |
491 |
496 |
+0.20% |
36,600 |
2024/7/25 |
498 |
499 |
490 |
495 |
-0.80% |
58,700 |
2024/7/24 |
500 |
501 |
498 |
499 |
-0.20% |
10,500 |
2024/7/23 |
500 |
501 |
499 |
500 |
+0.00% |
9,400 |
2024/7/22 |
499 |
500 |
498 |
500 |
+0.00% |
13,400 |
2024/7/19 |
500 |
500 |
497 |
500 |
+0.00% |
7,800 |
2024/7/18 |
498 |
500 |
497 |
500 |
+0.00% |
12,000 |
2024/7/17 |
500 |
501 |
498 |
500 |
+0.00% |
13,900 |
2024/7/16 |
498 |
500 |
496 |
500 |
+0.60% |
10,700 |
2024/7/12 |
498 |
499 |
496 |
497 |
-0.40% |
17,700 |
2024/7/11 |
497 |
500 |
497 |
499 |
+0.40% |
15,300 |
2024/7/10 |
500 |
500 |
497 |
497 |
+0.00% |
13,400 |
2024/7/9 |
498 |
500 |
496 |
497 |
-0.20% |
16,600 |
2024/7/8 |
501 |
501 |
498 |
498 |
+0.00% |
12,800 |
2024/7/5 |
502 |
502 |
498 |
498 |
-0.80% |
22,200 |
2024/7/4 |
501 |
502 |
500 |
502 |
+0.20% |
9,100 |
2024/7/3 |
501 |
502 |
500 |
501 |
+0.00% |
9,300 |
2024/7/2 |
500 |
502 |
500 |
501 |
+0.20% |
16,100 |
2024/7/1 |
500 |
501 |
499 |
500 |
+0.00% |
17,300 |
2024/6/28 |
498 |
501 |
497 |
500 |
+0.81% |
18,900 |
2024/6/27 |
497 |
497 |
495 |
496 |
+0.20% |
15,500 |
2024/6/26 |
498 |
498 |
494 |
495 |
-0.80% |
31,200 |
2024/6/25 |
499 |
501 |
495 |
499 |
+0.20% |
29,700 |
2024/6/24 |
495 |
500 |
493 |
498 |
+1.43% |
31,700 |
2024/6/21 |
483 |
492 |
483 |
491 |
+1.87% |
42,300 |
2024/6/20 |
480 |
482 |
480 |
482 |
+0.21% |
13,500 |
2024/6/19 |
482 |
482 |
479 |
481 |
+0.42% |
26,000 |
2024/6/18 |
476 |
481 |
473 |
479 |
+0.84% |
42,000 |
2024/6/17 |
483 |
483 |
471 |
475 |
+1.93% |
50,500 |
2024/6/14 |
463 |
467 |
463 |
466 |
+0.22% |
12,300 |
2024/6/13 |
466 |
467 |
463 |
465 |
-0.21% |
8,400 |
2024/6/12 |
468 |
468 |
464 |
466 |
-0.21% |
5,400 |
2024/6/11 |
464 |
468 |
464 |
467 |
+0.00% |
12,400 |
2024/6/10 |
463 |
467 |
463 |
467 |
+0.65% |
15,300 |
2024/6/7 |
467 |
467 |
464 |
464 |
-0.43% |
29,600 |
2024/6/6 |
465 |
466 |
464 |
466 |
+0.22% |
14,300 |
2024/6/5 |
465 |
466 |
464 |
465 |
+0.00% |
11,800 |
2024/6/4 |
463 |
466 |
463 |
465 |
+0.00% |
6,200 |
2024/6/3 |
463 |
467 |
463 |
465 |
+0.43% |
7,400 |
2024/5/31 |
464 |
466 |
463 |
463 |
+0.22% |
7,800 |
2024/5/30 |
463 |
464 |
456 |
462 |
+0.00% |
19,900 |
2024/5/29 |
463 |
465 |
462 |
462 |
-0.65% |
15,700 |
2024/5/28 |
464 |
466 |
462 |
465 |
+0.00% |
16,600 |
2024/5/27 |
461 |
465 |
461 |
465 |
+0.65% |
20,500 |
2024/5/24 |
460 |
464 |
460 |
462 |
+0.43% |
17,800 |
2024/5/23 |
464 |
464 |
460 |
460 |
-0.22% |
17,100 |
2024/5/22 |
458 |
463 |
458 |
461 |
+1.32% |
63,800 |
2024/5/21 |
455 |
458 |
453 |
455 |
+0.22% |
53,200 |
2024/5/20 |
455 |
457 |
451 |
454 |
+0.89% |
30,000 |
2024/5/17 |
452 |
452 |
448 |
450 |
-0.66% |
41,600 |
2024/5/16 |
455 |
455 |
447 |
453 |
-0.44% |
77,300 |
2024/5/15 |
430 |
487 |
427 |
455 |
+5.81% |
243,400 |
2024/5/14 |
427 |
430 |
426 |
430 |
+0.47% |
8,800 |
2024/5/13 |
428 |
428 |
426 |
428 |
+0.00% |
7,900 |
2024/5/10 |
429 |
429 |
426 |
428 |
+0.00% |
6,300 |
2024/5/9 |
427 |
429 |
426 |
428 |
+0.00% |
10,400 |
2024/5/8 |
429 |
430 |
427 |
428 |
-0.23% |
11,200 |
2024/5/7 |
429 |
430 |
426 |
429 |
+0.23% |
12,000 |
2024/5/2 |
427 |
428 |
427 |
428 |
+0.00% |
6,200 |
2024/5/1 |
426 |
428 |
426 |
428 |
+0.47% |
9,000 |
2024/4/30 |
425 |
428 |
425 |
426 |
+0.95% |
21,700 |
2024/4/26 |
431 |
431 |
422 |
422 |
-2.09% |
132,800 |
2024/4/25 |
428 |
433 |
428 |
431 |
+0.70% |
22,100 |
2024/4/24 |
431 |
431 |
428 |
428 |
-0.23% |
11,500 |
2024/4/23 |
430 |
431 |
428 |
429 |
+0.00% |
7,600 |
2024/4/22 |
432 |
432 |
427 |
429 |
+0.70% |
10,700 |
2024/4/19 |
430 |
431 |
426 |
426 |
-0.93% |
29,800 |
2024/4/18 |
431 |
434 |
430 |
430 |
-0.23% |
4,900 |
2024/4/17 |
432 |
433 |
430 |
431 |
+0.23% |
7,300 |
2024/4/16 |
432 |
434 |
430 |
430 |
-0.46% |
14,100 |
2024/4/15 |
434 |
435 |
431 |
432 |
-0.46% |
10,900 |
2024/4/12 |
435 |
435 |
432 |
434 |
+0.00% |
7,200 |
2024/4/11 |
431 |
435 |
431 |
434 |
+0.23% |
13,700 |
2024/4/10 |
435 |
436 |
432 |
433 |
+0.23% |
10,500 |
2024/4/9 |
434 |
435 |
431 |
432 |
-0.23% |
14,100 |
2024/4/8 |
437 |
438 |
433 |
433 |
-0.23% |
15,500 |
2024/4/5 |
432 |
435 |
432 |
434 |
+0.00% |
7,400 |
2024/4/4 |
435 |
438 |
434 |
434 |
+0.00% |
8,700 |
2024/4/3 |
433 |
435 |
432 |
434 |
+0.46% |
11,200 |
2024/4/2 |
434 |
436 |
430 |
432 |
-0.46% |
22,400 |
2024/4/1 |
436 |
437 |
433 |
434 |
-0.46% |
21,200 |
2024/3/29 |
435 |
436 |
433 |
436 |
+0.69% |
11,200 |
2024/3/28 |
440 |
442 |
433 |
433 |
-3.99% |
100,600 |
2024/3/27 |
450 |
451 |
448 |
451 |
+0.67% |
26,000 |
2024/3/26 |
450 |
450 |
445 |
448 |
-0.22% |
22,500 |
2024/3/25 |
449 |
450 |
445 |
449 |
+0.22% |
75,700 |
2024/3/22 |
448 |
449 |
446 |
448 |
+0.22% |
17,900 |
2024/3/21 |
445 |
448 |
443 |
447 |
+0.90% |
17,900 |
2024/3/19 |
439 |
445 |
437 |
443 |
+0.91% |
46,700 |
2024/3/18 |
438 |
439 |
437 |
439 |
+0.23% |
13,000 |
2024/3/15 |
438 |
439 |
437 |
438 |
+0.00% |
16,800 |
2024/3/14 |
439 |
439 |
437 |
438 |
+0.00% |
31,900 |
2024/3/13 |
438 |
439 |
436 |
438 |
+0.00% |
33,200 |
2024/3/12 |
438 |
438 |
436 |
438 |
+0.00% |
10,900 |
2024/3/11 |
435 |
441 |
435 |
438 |
+0.92% |
30,000 |
2024/3/8 |
434 |
437 |
434 |
434 |
-0.69% |
16,800 |
2024/3/7 |
436 |
437 |
435 |
437 |
+0.46% |
33,100 |
2024/3/6 |
434 |
438 |
434 |
435 |
+0.23% |
47,400 |
2024/3/5 |
435 |
436 |
434 |
434 |
+0.00% |
7,700 |
2024/3/4 |
435 |
437 |
432 |
434 |
+0.46% |
15,200 |
2024/3/1 |
432 |
435 |
432 |
432 |
+0.00% |
10,700 |
2024/2/29 |
435 |
435 |
432 |
432 |
-0.23% |
12,300 |
2024/2/28 |
433 |
438 |
433 |
433 |
-0.46% |
15,500 |
2024/2/27 |
437 |
437 |
434 |
435 |
+0.00% |
10,000 |
2024/2/26 |
433 |
437 |
431 |
435 |
+0.23% |
21,900 |
2024/2/22 |
441 |
441 |
423 |
434 |
-1.36% |
65,500 |
2024/2/21 |
439 |
440 |
438 |
440 |
+0.46% |
9,600 |
2024/2/20 |
438 |
440 |
437 |
438 |
+0.23% |
4,900 |
2024/2/19 |
434 |
438 |
434 |
437 |
+0.69% |
6,700 |
2024/2/16 |
431 |
435 |
431 |
434 |
+0.46% |
11,600 |
2024/2/15 |
433 |
434 |
431 |
432 |
-0.23% |
14,400 |
2024/2/14 |
433 |
435 |
432 |
433 |
-0.46% |
18,900 |
2024/2/13 |
435 |
435 |
433 |
435 |
+0.46% |
5,200 |
2024/2/9 |
434 |
434 |
433 |
433 |
-0.46% |
9,200 |
2024/2/8 |
433 |
435 |
432 |
435 |
+0.46% |
20,200 |
2024/2/7 |
433 |
435 |
433 |
433 |
+0.00% |
14,700 |
2024/2/6 |
434 |
436 |
433 |
433 |
+0.00% |
25,300 |
2024/2/5 |
434 |
435 |
433 |
433 |
+0.00% |
20,100 |
2024/2/2 |
433 |
437 |
433 |
433 |
+0.00% |
38,600 |
2024/2/1 |
433 |
436 |
432 |
433 |
+0.00% |
31,100 |
2024/1/31 |
440 |
441 |
431 |
433 |
+0.00% |
47,600 |
2024/1/30 |
438 |
442 |
433 |
433 |
-1.37% |
115,400 |
2024/1/29 |
435 |
439 |
434 |
439 |
+1.15% |
14,800 |
|