| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/7/26 |
645 |
650 |
608 |
637 |
-4.21% |
923,100 |
| 2024/7/25 |
665 |
665 |
665 |
665 |
+17.70% |
750,600 |
| 2024/7/24 |
592 |
594 |
565 |
565 |
-3.42% |
96,000 |
| 2024/7/23 |
573 |
592 |
572 |
585 |
+3.36% |
101,700 |
| 2024/7/22 |
574 |
578 |
565 |
566 |
-0.18% |
50,000 |
| 2024/7/19 |
576 |
580 |
563 |
567 |
+0.00% |
168,300 |
| 2024/7/18 |
565 |
570 |
564 |
567 |
+1.25% |
28,000 |
| 2024/7/17 |
570 |
575 |
560 |
560 |
-1.93% |
44,400 |
| 2024/7/16 |
585 |
586 |
566 |
571 |
-1.38% |
103,600 |
| 2024/7/12 |
552 |
581 |
552 |
579 |
+4.89% |
125,900 |
| 2024/7/11 |
554 |
564 |
552 |
552 |
+0.18% |
30,200 |
| 2024/7/10 |
565 |
566 |
544 |
551 |
-2.48% |
72,100 |
| 2024/7/9 |
556 |
567 |
554 |
565 |
+2.73% |
46,600 |
| 2024/7/8 |
552 |
565 |
550 |
550 |
-0.36% |
57,500 |
| 2024/7/5 |
555 |
563 |
547 |
552 |
-0.54% |
57,100 |
| 2024/7/4 |
543 |
557 |
536 |
555 |
+3.35% |
99,200 |
| 2024/7/3 |
520 |
543 |
520 |
537 |
+3.27% |
73,100 |
| 2024/7/2 |
515 |
528 |
515 |
520 |
+1.96% |
75,800 |
| 2024/7/1 |
500 |
517 |
500 |
510 |
+2.00% |
92,500 |
| 2024/6/28 |
528 |
530 |
498 |
500 |
-5.48% |
204,100 |
| 2024/6/27 |
525 |
542 |
514 |
529 |
-2.09% |
94,800 |
| 2024/6/26 |
525 |
542.3 |
524.3 |
540.3 |
+3.05% |
31,300 |
| 2024/6/25 |
527 |
532 |
520.6 |
524.3 |
-0.63% |
58,200 |
| 2024/6/24 |
531.6 |
540.9 |
526.6 |
527.6 |
-0.75% |
30,900 |
| 2024/6/21 |
532.9 |
539.9 |
527.9 |
531.6 |
-1.24% |
21,700 |
| 2024/6/20 |
532.3 |
543 |
526.3 |
538.3 |
+1.32% |
24,900 |
| 2024/6/19 |
529.6 |
535.6 |
510 |
531.3 |
-0.38% |
36,800 |
| 2024/6/18 |
544 |
546.6 |
533.3 |
533.3 |
-2.33% |
20,500 |
| 2024/6/17 |
542 |
551.3 |
536.3 |
546 |
+0.31% |
25,600 |
| 2024/6/14 |
554.3 |
559.6 |
542.6 |
544.3 |
-1.32% |
20,100 |
| 2024/6/13 |
558.3 |
561.6 |
549.9 |
551.6 |
+0.29% |
58,400 |
| 2024/6/12 |
543.3 |
553 |
541 |
550 |
+0.07% |
24,000 |
| 2024/6/11 |
531.6 |
567.6 |
530.9 |
549.6 |
+2.42% |
118,900 |
| 2024/6/10 |
517.6 |
542.9 |
515.3 |
536.6 |
+4.19% |
55,000 |
| 2024/6/7 |
508.3 |
519 |
507 |
515 |
+1.32% |
27,100 |
| 2024/6/6 |
512 |
515 |
508.3 |
508.3 |
-0.72% |
13,000 |
| 2024/6/5 |
518 |
519.3 |
511.3 |
512 |
+0.00% |
25,900 |
| 2024/6/4 |
520.3 |
524.7 |
507.3 |
512 |
-2.77% |
45,900 |
| 2024/6/3 |
510.3 |
529.6 |
508.3 |
526.6 |
+8.22% |
184,300 |
| 2024/5/31 |
470.3 |
494.9 |
470.3 |
486.6 |
+3.47% |
71,300 |
| 2024/5/30 |
463.3 |
474.6 |
461.6 |
470.3 |
-0.06% |
22,400 |
| 2024/5/29 |
471.3 |
475.3 |
467.9 |
470.6 |
+0.00% |
16,700 |
| 2024/5/28 |
475.6 |
475.6 |
465.9 |
470.6 |
-1.05% |
36,300 |
| 2024/5/27 |
483.3 |
483.3 |
473.9 |
475.6 |
-1.74% |
20,900 |
| 2024/5/24 |
468.3 |
490.7 |
465.3 |
484 |
+3.29% |
35,900 |
| 2024/5/23 |
490.3 |
490.3 |
454.9 |
468.6 |
-3.50% |
131,100 |
| 2024/5/22 |
496.6 |
502.6 |
485.6 |
485.6 |
-1.56% |
118,400 |
| 2024/5/21 |
531.3 |
534.3 |
490.3 |
493.3 |
+2.49% |
279,700 |
| 2024/5/20 |
481.3 |
481.3 |
481.3 |
481.3 |
+26.23% |
3,800 |
| 2024/5/17 |
380 |
386.6 |
376.3 |
381.3 |
-0.08% |
22,500 |
| 2024/5/16 |
388.9 |
388.9 |
375.9 |
381.6 |
-1.04% |
30,000 |
| 2024/5/15 |
397.3 |
397.3 |
378.3 |
385.6 |
-2.94% |
24,100 |
| 2024/5/14 |
398.6 |
405 |
397.3 |
397.3 |
-0.75% |
8,100 |
| 2024/5/13 |
403 |
410 |
397.6 |
400.3 |
-0.32% |
18,500 |
| 2024/5/10 |
399.9 |
405.9 |
395.3 |
401.6 |
-0.10% |
15,300 |
| 2024/5/9 |
402.3 |
409.7 |
400.3 |
402 |
-0.89% |
11,100 |
| 2024/5/8 |
405.9 |
406.9 |
403.6 |
405.6 |
-0.49% |
8,700 |
| 2024/5/7 |
412.6 |
418.9 |
405.3 |
407.6 |
-1.14% |
14,800 |
| 2024/5/2 |
415 |
415 |
410.3 |
412.3 |
-1.27% |
4,000 |
| 2024/5/1 |
415.9 |
417.6 |
406.9 |
417.6 |
+1.04% |
5,000 |
| 2024/4/30 |
430 |
430 |
412.6 |
413.3 |
-0.17% |
13,800 |
| 2024/4/26 |
412 |
417.3 |
409 |
414 |
+0.41% |
14,500 |
| 2024/4/25 |
418.3 |
424 |
412 |
412.3 |
-1.60% |
14,000 |
| 2024/4/24 |
417.3 |
422 |
417.3 |
419 |
+0.41% |
6,100 |
| 2024/4/23 |
426.3 |
426.3 |
412 |
417.3 |
-2.18% |
19,700 |
| 2024/4/22 |
420.3 |
439.9 |
420.3 |
426.6 |
+3.14% |
59,300 |
| 2024/4/19 |
424.6 |
424.6 |
407.6 |
413.6 |
-3.05% |
22,300 |
| 2024/4/18 |
426.9 |
434.3 |
426.6 |
426.6 |
+0.00% |
7,200 |
| 2024/4/17 |
433.6 |
433.9 |
418.3 |
426.6 |
-1.16% |
17,300 |
| 2024/4/16 |
436.6 |
439.9 |
428.9 |
431.6 |
-1.98% |
10,100 |
| 2024/4/15 |
443 |
445 |
437.6 |
440.3 |
-1.06% |
3,900 |
| 2024/4/12 |
453.3 |
456 |
445 |
445 |
-1.83% |
4,700 |
| 2024/4/11 |
449.6 |
455 |
448.6 |
453.3 |
+1.27% |
20,000 |
| 2024/4/10 |
439.3 |
451.9 |
438.3 |
447.6 |
-0.38% |
9,300 |
| 2024/4/9 |
439.3 |
455 |
439.3 |
449.3 |
+2.28% |
8,500 |
| 2024/4/8 |
431.3 |
449.3 |
426.6 |
439.3 |
+1.85% |
21,500 |
| 2024/4/5 |
432.3 |
439.6 |
429.3 |
431.3 |
-1.60% |
16,700 |
| 2024/4/4 |
440.3 |
442.3 |
437.3 |
438.3 |
-0.30% |
9,100 |
| 2024/4/3 |
440.9 |
444.9 |
436.6 |
439.6 |
-1.06% |
26,800 |
| 2024/4/2 |
450 |
450 |
441.3 |
444.3 |
-1.62% |
13,600 |
| 2024/4/1 |
467.9 |
467.9 |
446.9 |
451.6 |
-3.50% |
25,700 |
| 2024/3/29 |
465 |
468 |
456.3 |
468 |
+1.01% |
15,400 |
| 2024/3/28 |
479 |
479 |
461.3 |
463.3 |
-3.34% |
24,700 |
| 2024/3/27 |
481.6 |
486.3 |
479.3 |
479.3 |
-0.48% |
9,000 |
| 2024/3/26 |
473.9 |
481.9 |
473.9 |
481.6 |
+1.05% |
11,200 |
| 2024/3/25 |
476.6 |
478.3 |
469.6 |
476.6 |
+0.13% |
14,400 |
| 2024/3/22 |
487.3 |
487.3 |
474.3 |
476 |
-2.38% |
12,400 |
| 2024/3/21 |
479.6 |
488.3 |
476.9 |
487.6 |
+1.80% |
17,000 |
| 2024/3/19 |
478.7 |
481 |
475 |
479 |
+0.36% |
16,100 |
| 2024/3/18 |
480.6 |
483.3 |
474 |
477.3 |
+0.42% |
14,900 |
| 2024/3/15 |
474.3 |
481.3 |
466.6 |
475.3 |
-0.42% |
15,900 |
| 2024/3/14 |
483 |
483 |
474.6 |
477.3 |
-1.30% |
12,800 |
| 2024/3/13 |
483.6 |
484.3 |
482.3 |
483.6 |
+0.27% |
8,400 |
| 2024/3/12 |
482.3 |
485 |
477.6 |
482.3 |
+0.15% |
15,800 |
| 2024/3/11 |
478.6 |
481.9 |
474.9 |
481.6 |
+0.63% |
24,700 |
| 2024/3/8 |
475.9 |
479.9 |
475.3 |
478.6 |
+0.63% |
26,300 |
| 2024/3/7 |
466.6 |
476.6 |
466.6 |
475.6 |
+2.50% |
23,800 |
| 2024/3/6 |
472.7 |
478 |
459 |
464 |
-1.76% |
43,200 |
| 2024/3/5 |
471.6 |
475.6 |
470.6 |
472.3 |
-0.57% |
13,500 |
| 2024/3/4 |
483.3 |
485 |
473.3 |
475 |
-2.12% |
19,800 |
| 2024/3/1 |
480 |
488.3 |
480 |
485.3 |
+0.56% |
28,500 |
| 2024/2/29 |
477.9 |
485.3 |
474.6 |
482.6 |
+1.17% |
43,700 |
| 2024/2/28 |
479.3 |
485.7 |
474.3 |
477 |
-1.57% |
46,000 |
| 2024/2/27 |
468.6 |
484.6 |
464.9 |
484.6 |
+3.92% |
56,800 |
| 2024/2/26 |
467 |
468.3 |
462 |
466.3 |
-0.06% |
25,700 |
| 2024/2/22 |
462.9 |
467.3 |
458.9 |
466.6 |
+0.78% |
23,700 |
| 2024/2/21 |
465 |
466.7 |
459 |
463 |
-0.34% |
17,900 |
| 2024/2/20 |
464.3 |
471.6 |
462.9 |
464.6 |
+0.06% |
29,200 |
| 2024/2/19 |
468.6 |
470 |
459.6 |
464.3 |
-1.55% |
61,800 |
| 2024/2/16 |
473.3 |
483.3 |
466.3 |
471.6 |
+0.99% |
42,900 |
| 2024/2/15 |
455.3 |
474.7 |
455.3 |
467 |
+2.28% |
46,300 |
| 2024/2/14 |
458.9 |
464.6 |
456.6 |
456.6 |
-0.74% |
24,300 |
| 2024/2/13 |
468.3 |
480 |
451 |
460 |
-4.68% |
165,000 |
| 2024/2/9 |
478.9 |
491.3 |
473.6 |
482.6 |
+1.96% |
47,700 |
| 2024/2/8 |
471.6 |
479.3 |
469 |
473.3 |
+0.64% |
28,900 |
| 2024/2/7 |
467 |
472.6 |
461.6 |
470.3 |
+1.01% |
14,400 |
| 2024/2/6 |
477.9 |
477.9 |
465.6 |
465.6 |
-1.63% |
24,000 |
| 2024/2/5 |
480.6 |
485 |
471 |
473.3 |
-1.46% |
60,300 |
| 2024/2/2 |
481.6 |
488.3 |
478 |
480.3 |
+0.06% |
41,200 |
| 2024/2/1 |
483 |
486 |
479.7 |
480 |
-0.41% |
30,400 |
| 2024/1/31 |
469 |
483 |
469 |
482 |
+3.43% |
66,500 |
| 2024/1/30 |
468.7 |
477 |
464.7 |
466 |
+0.00% |
43,900 |
| 2024/1/29 |
480.3 |
480.3 |
464 |
466 |
-2.57% |
65,200 |
|
