日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
614 |
619 |
608 |
608 |
-1.94% |
14,300 |
2024/7/25 |
622 |
622 |
610 |
620 |
-0.64% |
15,900 |
2024/7/24 |
639 |
640 |
618 |
624 |
-2.19% |
12,800 |
2024/7/23 |
632 |
641 |
632 |
638 |
+0.79% |
15,500 |
2024/7/22 |
635 |
639 |
630 |
633 |
-0.16% |
16,700 |
2024/7/19 |
627 |
635 |
623 |
634 |
+0.96% |
16,300 |
2024/7/18 |
623 |
630 |
621 |
628 |
+0.80% |
23,600 |
2024/7/17 |
621 |
628 |
607 |
623 |
+0.32% |
53,800 |
2024/7/16 |
620 |
625 |
615 |
621 |
-0.32% |
35,200 |
2024/7/12 |
618 |
625 |
618 |
623 |
+0.65% |
16,700 |
2024/7/11 |
614 |
623 |
614 |
619 |
+0.49% |
14,600 |
2024/7/10 |
631 |
634 |
613 |
616 |
-2.38% |
12,400 |
2024/7/9 |
626 |
635 |
617 |
631 |
+0.80% |
39,100 |
2024/7/8 |
622 |
629 |
620 |
626 |
+0.16% |
21,700 |
2024/7/5 |
624 |
627 |
614 |
625 |
+0.32% |
16,200 |
2024/7/4 |
614 |
623 |
614 |
623 |
+1.47% |
15,600 |
2024/7/3 |
605 |
614 |
604 |
614 |
+1.15% |
23,800 |
2024/7/2 |
608 |
608 |
604 |
607 |
-0.16% |
4,400 |
2024/7/1 |
605 |
608 |
604 |
608 |
+0.83% |
7,600 |
2024/6/28 |
604 |
606 |
599 |
603 |
-0.17% |
11,400 |
2024/6/27 |
600 |
607 |
598 |
604 |
+1.00% |
14,400 |
2024/6/26 |
601 |
604 |
596 |
598 |
-0.33% |
25,100 |
2024/6/25 |
601 |
606 |
600 |
600 |
+0.00% |
23,500 |
2024/6/24 |
600 |
606 |
598 |
600 |
+0.00% |
16,100 |
2024/6/21 |
599 |
605 |
597 |
600 |
+0.84% |
12,500 |
2024/6/20 |
598 |
604 |
594 |
595 |
-0.34% |
14,700 |
2024/6/19 |
599 |
605 |
590 |
597 |
-0.17% |
26,800 |
2024/6/18 |
600 |
612 |
597 |
598 |
+0.00% |
29,700 |
2024/6/17 |
614 |
614 |
593 |
598 |
-3.24% |
39,300 |
2024/6/14 |
622 |
624 |
609 |
618 |
-0.64% |
50,900 |
2024/6/13 |
616 |
626 |
610 |
622 |
+0.32% |
53,700 |
2024/6/12 |
615 |
620 |
606 |
620 |
+0.49% |
24,200 |
2024/6/11 |
618 |
622 |
610 |
617 |
+0.33% |
28,600 |
2024/6/10 |
614 |
617 |
612 |
615 |
+0.82% |
12,800 |
2024/6/7 |
616 |
616 |
607 |
610 |
-0.81% |
9,000 |
2024/6/6 |
608 |
620 |
607 |
615 |
+1.15% |
42,100 |
2024/6/5 |
608 |
611 |
599 |
608 |
+0.50% |
23,500 |
2024/6/4 |
614 |
622 |
604 |
605 |
-1.63% |
57,600 |
2024/6/3 |
608 |
616 |
607 |
615 |
+0.65% |
17,200 |
2024/5/31 |
601 |
612 |
601 |
611 |
+1.66% |
42,600 |
2024/5/30 |
596 |
601 |
589 |
601 |
+0.67% |
8,900 |
2024/5/29 |
601 |
601 |
587 |
597 |
-0.50% |
10,400 |
2024/5/28 |
597 |
602 |
580 |
600 |
+0.50% |
31,100 |
2024/5/27 |
596 |
598 |
592 |
597 |
+0.67% |
7,000 |
2024/5/24 |
597 |
597 |
589 |
593 |
-0.67% |
4,800 |
2024/5/23 |
590 |
600 |
590 |
597 |
-0.83% |
8,600 |
2024/5/22 |
602 |
605 |
598 |
602 |
-0.17% |
21,900 |
2024/5/21 |
597 |
603 |
594 |
603 |
+0.84% |
18,800 |
2024/5/20 |
598 |
602 |
595 |
598 |
+0.17% |
9,900 |
2024/5/17 |
592 |
601 |
584 |
597 |
+0.67% |
15,100 |
2024/5/16 |
603 |
604 |
584 |
593 |
-1.50% |
16,000 |
2024/5/15 |
597 |
603 |
591 |
602 |
+0.84% |
36,700 |
2024/5/14 |
596 |
598 |
593 |
597 |
+0.17% |
9,700 |
2024/5/13 |
588 |
599 |
586 |
596 |
+1.36% |
18,100 |
2024/5/10 |
584 |
593 |
581 |
588 |
+1.03% |
16,700 |
2024/5/9 |
585 |
585 |
578 |
582 |
-0.51% |
13,900 |
2024/5/8 |
586 |
588 |
583 |
585 |
-0.17% |
16,100 |
2024/5/7 |
580 |
586 |
572 |
586 |
+1.56% |
18,900 |
2024/5/2 |
578 |
579 |
569 |
577 |
+0.87% |
9,100 |
2024/5/1 |
577 |
582 |
565 |
572 |
-0.35% |
32,100 |
2024/4/30 |
577 |
593 |
574 |
574 |
-2.71% |
73,500 |
2024/4/26 |
581 |
590 |
578 |
590 |
+2.25% |
20,200 |
2024/4/25 |
594 |
597 |
577 |
577 |
-1.87% |
21,900 |
2024/4/24 |
589 |
597 |
588 |
588 |
-1.51% |
22,500 |
2024/4/23 |
590 |
600 |
590 |
597 |
+1.19% |
22,500 |
2024/4/22 |
580 |
590 |
577 |
590 |
+2.43% |
11,800 |
2024/4/19 |
585 |
592 |
567 |
576 |
-1.54% |
17,500 |
2024/4/18 |
585 |
594 |
582 |
585 |
-1.52% |
10,100 |
2024/4/17 |
591 |
601 |
581 |
594 |
+0.51% |
13,000 |
2024/4/16 |
600 |
601 |
582 |
591 |
-2.48% |
11,000 |
2024/4/15 |
600 |
606 |
595 |
606 |
+0.66% |
9,000 |
2024/4/12 |
594 |
602 |
593 |
602 |
+1.18% |
12,200 |
2024/4/11 |
595 |
599 |
594 |
595 |
-0.17% |
3,100 |
2024/4/10 |
605 |
605 |
596 |
596 |
-1.32% |
3,400 |
2024/4/9 |
601 |
604 |
591 |
604 |
+0.00% |
9,100 |
2024/4/8 |
602 |
604 |
592 |
604 |
+2.03% |
8,700 |
2024/4/5 |
591 |
602 |
587 |
592 |
-1.00% |
20,000 |
2024/4/4 |
603 |
604 |
586 |
598 |
-0.17% |
30,800 |
2024/4/3 |
586 |
600 |
584 |
599 |
+2.04% |
18,900 |
2024/4/2 |
603 |
609 |
585 |
587 |
-2.33% |
31,500 |
2024/4/1 |
607 |
611 |
596 |
601 |
-0.99% |
22,300 |
2024/3/29 |
606 |
611 |
597 |
607 |
+0.17% |
21,500 |
2024/3/28 |
601 |
612 |
598 |
606 |
+0.00% |
40,200 |
2024/3/27 |
615 |
619 |
604 |
606 |
-1.14% |
38,700 |
2024/3/26 |
605 |
613 |
604 |
613 |
+0.16% |
27,700 |
2024/3/25 |
602 |
616 |
602 |
612 |
+1.66% |
59,800 |
2024/3/22 |
595 |
608 |
588 |
602 |
+2.38% |
46,700 |
2024/3/21 |
589 |
599 |
586 |
588 |
+0.68% |
57,000 |
2024/3/19 |
570 |
585 |
569 |
584 |
+2.10% |
19,000 |
2024/3/18 |
562 |
579 |
562 |
572 |
+1.06% |
41,300 |
2024/3/15 |
558 |
570 |
557 |
566 |
+1.80% |
29,500 |
2024/3/14 |
558 |
558 |
552 |
556 |
+0.36% |
19,400 |
2024/3/13 |
551 |
556 |
551 |
554 |
+0.54% |
19,900 |
2024/3/12 |
548 |
551 |
545 |
551 |
+0.36% |
8,500 |
2024/3/11 |
551 |
558 |
544 |
549 |
-1.79% |
24,800 |
2024/3/8 |
550 |
563 |
549 |
559 |
+1.64% |
26,400 |
2024/3/7 |
551 |
551 |
541 |
550 |
+0.00% |
29,100 |
2024/3/6 |
540 |
550 |
540 |
550 |
+1.66% |
11,900 |
2024/3/5 |
547 |
550 |
529 |
541 |
-1.81% |
43,900 |
2024/3/4 |
553 |
555 |
545 |
551 |
-0.18% |
16,700 |
2024/3/1 |
558 |
558 |
551 |
552 |
-0.72% |
13,600 |
2024/2/29 |
559 |
564 |
552 |
556 |
-1.07% |
40,900 |
2024/2/28 |
558 |
564 |
556 |
562 |
+1.08% |
39,400 |
2024/2/27 |
546 |
558 |
546 |
556 |
+1.28% |
21,900 |
2024/2/26 |
545 |
551 |
539 |
549 |
+0.73% |
25,200 |
2024/2/22 |
544 |
550 |
543 |
545 |
+0.37% |
22,200 |
2024/2/21 |
545 |
547 |
539 |
543 |
-0.73% |
13,600 |
2024/2/20 |
545 |
549 |
543 |
547 |
+0.37% |
12,400 |
2024/2/19 |
542 |
548 |
525 |
545 |
+0.93% |
21,600 |
2024/2/16 |
534 |
547 |
534 |
540 |
+1.69% |
36,700 |
2024/2/15 |
539 |
539 |
526 |
531 |
-1.30% |
32,800 |
2024/2/14 |
550 |
550 |
532 |
538 |
-1.28% |
20,000 |
2024/2/13 |
554 |
554 |
545 |
545 |
-1.27% |
29,100 |
2024/2/9 |
557 |
557 |
552 |
552 |
-0.36% |
16,300 |
2024/2/8 |
556 |
556 |
552 |
554 |
-0.72% |
10,900 |
2024/2/7 |
553 |
562 |
553 |
558 |
+0.18% |
18,700 |
2024/2/6 |
560 |
560 |
553 |
557 |
-0.71% |
28,400 |
2024/2/5 |
558 |
565 |
556 |
561 |
+0.54% |
14,400 |
2024/2/2 |
558 |
560 |
555 |
558 |
+0.36% |
11,700 |
2024/2/1 |
561 |
561 |
555 |
556 |
-1.07% |
12,100 |
2024/1/31 |
561 |
566 |
555 |
562 |
-0.71% |
27,800 |
2024/1/30 |
561 |
566 |
556 |
566 |
+0.53% |
27,200 |
2024/1/29 |
567 |
569 |
550 |
563 |
-0.35% |
68,900 |
|