日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
526 |
547 |
522 |
545 |
+5.01% |
14,200 |
2024/7/25 |
515 |
528 |
513 |
519 |
+0.78% |
10,700 |
2024/7/24 |
515 |
524 |
515 |
515 |
+0.19% |
2,900 |
2024/7/23 |
519 |
523 |
510 |
514 |
+0.98% |
3,300 |
2024/7/22 |
528 |
531 |
505 |
509 |
-3.23% |
10,700 |
2024/7/19 |
529 |
533 |
523 |
526 |
-0.38% |
3,200 |
2024/7/18 |
527 |
536 |
527 |
528 |
-0.94% |
3,400 |
2024/7/17 |
539 |
541 |
530 |
533 |
-0.93% |
2,600 |
2024/7/16 |
530 |
538 |
529 |
538 |
+2.28% |
15,600 |
2024/7/12 |
536 |
536 |
526 |
526 |
-2.59% |
2,200 |
2024/7/11 |
542 |
547 |
538 |
540 |
-1.28% |
1,900 |
2024/7/10 |
538 |
547 |
538 |
547 |
+1.67% |
16,300 |
2024/7/9 |
543 |
544 |
538 |
538 |
-0.37% |
1,000 |
2024/7/8 |
543 |
545 |
540 |
540 |
+0.00% |
3,600 |
2024/7/5 |
541 |
543 |
540 |
540 |
+0.00% |
1,200 |
2024/7/4 |
533 |
542 |
533 |
540 |
+1.50% |
3,400 |
2024/7/3 |
541 |
541 |
531 |
532 |
-0.19% |
1,700 |
2024/7/2 |
531 |
541 |
531 |
533 |
+0.57% |
600 |
2024/7/1 |
526 |
545 |
523 |
530 |
+1.15% |
5,600 |
2024/6/28 |
530 |
530 |
524 |
524 |
-1.13% |
2,300 |
2024/6/27 |
532 |
532 |
522 |
530 |
-0.75% |
14,000 |
2024/6/26 |
546 |
546 |
532 |
534 |
-1.11% |
6,500 |
2024/6/25 |
544 |
548 |
536 |
540 |
-1.10% |
3,500 |
2024/6/24 |
557 |
557 |
542 |
546 |
-1.44% |
5,300 |
2024/6/21 |
559 |
565 |
550 |
554 |
-0.54% |
2,800 |
2024/6/20 |
552 |
557 |
551 |
557 |
+0.91% |
400 |
2024/6/19 |
555 |
555 |
551 |
552 |
+0.18% |
800 |
2024/6/18 |
554 |
554 |
551 |
551 |
-0.36% |
1,500 |
2024/6/17 |
550 |
553 |
548 |
553 |
+0.55% |
1,800 |
2024/6/14 |
548 |
558 |
548 |
550 |
+0.36% |
1,400 |
2024/6/13 |
548 |
551 |
548 |
548 |
+0.37% |
900 |
2024/6/12 |
548 |
548 |
546 |
546 |
-0.36% |
200 |
2024/6/11 |
541 |
549 |
541 |
548 |
+1.48% |
1,800 |
2024/6/10 |
548 |
548 |
540 |
540 |
-2.00% |
2,000 |
2024/6/7 |
562 |
562 |
551 |
551 |
+1.29% |
2,600 |
2024/6/6 |
560 |
560 |
544 |
544 |
-2.86% |
4,600 |
2024/6/5 |
566 |
566 |
541 |
560 |
+0.72% |
3,000 |
2024/6/4 |
530 |
559 |
530 |
556 |
+4.91% |
12,000 |
2024/6/3 |
533 |
533 |
527 |
530 |
+0.76% |
2,300 |
2024/5/31 |
525 |
528 |
524 |
526 |
+0.19% |
900 |
2024/5/30 |
527 |
527 |
520 |
525 |
-0.38% |
2,400 |
2024/5/29 |
528 |
529 |
527 |
527 |
+0.76% |
1,900 |
2024/5/28 |
531 |
531 |
523 |
523 |
-1.51% |
400 |
2024/5/27 |
541 |
541 |
528 |
531 |
-1.48% |
4,400 |
2024/5/24 |
533 |
539 |
528 |
539 |
+1.32% |
2,200 |
2024/5/23 |
532 |
534 |
527 |
532 |
+1.53% |
3,100 |
2024/5/22 |
518 |
524 |
515 |
524 |
+1.16% |
1,700 |
2024/5/21 |
516 |
524 |
516 |
518 |
-0.19% |
4,900 |
2024/5/20 |
510 |
519 |
502 |
519 |
+2.77% |
1,300 |
2024/5/17 |
512 |
512 |
505 |
505 |
-1.37% |
1,300 |
2024/5/16 |
504 |
512 |
503 |
512 |
+0.39% |
4,600 |
2024/5/15 |
520 |
525 |
510 |
510 |
-0.58% |
2,200 |
2024/5/14 |
537 |
537 |
503 |
513 |
-3.39% |
10,000 |
2024/5/13 |
523 |
540 |
523 |
531 |
+1.34% |
11,200 |
2024/5/10 |
516 |
530 |
510 |
524 |
+0.77% |
9,000 |
2024/5/9 |
533 |
533 |
520 |
520 |
-0.95% |
1,400 |
2024/5/8 |
519 |
539 |
509 |
525 |
+3.35% |
6,600 |
2024/5/7 |
505 |
510 |
505 |
508 |
+0.59% |
7,400 |
2024/5/2 |
499 |
505 |
499 |
505 |
+1.20% |
3,600 |
2024/5/1 |
499 |
499 |
499 |
499 |
-1.19% |
200 |
2024/4/30 |
507 |
507 |
505 |
505 |
-0.79% |
3,700 |
2024/4/26 |
503 |
509 |
501 |
509 |
+2.62% |
2,200 |
2024/4/25 |
496 |
496 |
496 |
496 |
+0.00% |
700 |
2024/4/24 |
499 |
503 |
496 |
496 |
-0.20% |
2,400 |
2024/4/23 |
500 |
500 |
497 |
497 |
-0.40% |
1,000 |
2024/4/22 |
500 |
500 |
493 |
499 |
-0.20% |
6,000 |
2024/4/19 |
497 |
502 |
493 |
500 |
+0.60% |
5,500 |
2024/4/18 |
501 |
502 |
492 |
497 |
-0.60% |
6,700 |
2024/4/17 |
505 |
505 |
499 |
500 |
-0.40% |
3,800 |
2024/4/16 |
504 |
506 |
502 |
502 |
-0.79% |
3,300 |
2024/4/15 |
506 |
506 |
506 |
506 |
+0.00% |
200 |
2024/4/12 |
510 |
510 |
499 |
506 |
-0.98% |
3,500 |
2024/4/11 |
496 |
511 |
496 |
511 |
+3.23% |
5,400 |
2024/4/10 |
499 |
499 |
495 |
495 |
-1.00% |
2,000 |
2024/4/9 |
495 |
500 |
495 |
500 |
+1.01% |
1,500 |
2024/4/8 |
497 |
497 |
495 |
495 |
+1.02% |
300 |
2024/4/5 |
495 |
496 |
490 |
490 |
-1.01% |
800 |
2024/4/4 |
498 |
499 |
495 |
495 |
-0.40% |
2,500 |
2024/4/3 |
498 |
498 |
488 |
497 |
-0.80% |
3,000 |
2024/4/2 |
499 |
501 |
495 |
501 |
+0.00% |
1,400 |
2024/4/1 |
508 |
508 |
494 |
501 |
-1.18% |
3,200 |
2024/3/29 |
508 |
508 |
504 |
507 |
+1.20% |
1,100 |
2024/3/28 |
498 |
501 |
498 |
501 |
-0.20% |
400 |
2024/3/27 |
507 |
507 |
501 |
502 |
-1.18% |
3,400 |
2024/3/26 |
502 |
508 |
501 |
508 |
+0.99% |
2,100 |
2024/3/25 |
501 |
508 |
500 |
503 |
-0.20% |
4,500 |
2024/3/22 |
511 |
511 |
503 |
504 |
-0.20% |
2,400 |
2024/3/21 |
505 |
511 |
502 |
505 |
+0.00% |
2,000 |
2024/3/19 |
501 |
505 |
498 |
505 |
+0.80% |
8,000 |
2024/3/18 |
503 |
503 |
500 |
501 |
+0.20% |
2,500 |
2024/3/15 |
500 |
500 |
499 |
500 |
+0.20% |
1,000 |
2024/3/14 |
500 |
500 |
494 |
499 |
-0.20% |
1,100 |
2024/3/13 |
500 |
514 |
499 |
500 |
+0.00% |
12,900 |
2024/3/12 |
494 |
500 |
493 |
500 |
+1.42% |
6,300 |
2024/3/11 |
497 |
511 |
492 |
493 |
-1.99% |
3,200 |
2024/3/8 |
502 |
509 |
498 |
503 |
-0.20% |
3,100 |
2024/3/7 |
499 |
548 |
499 |
504 |
+0.00% |
31,600 |
2024/3/6 |
495 |
504 |
492 |
504 |
+2.23% |
6,700 |
2024/3/5 |
490 |
494 |
488 |
493 |
+1.23% |
4,400 |
2024/3/4 |
497 |
497 |
485 |
487 |
+0.62% |
7,200 |
2024/3/1 |
476 |
486 |
476 |
484 |
+2.11% |
4,600 |
2024/2/29 |
475 |
477 |
472 |
474 |
-0.21% |
2,700 |
2024/2/28 |
473 |
475 |
470 |
475 |
+0.42% |
2,700 |
2024/2/27 |
470 |
477 |
469 |
473 |
-0.63% |
8,200 |
2024/2/26 |
476 |
476 |
470 |
476 |
+1.49% |
5,100 |
2024/2/22 |
462 |
469 |
461 |
469 |
+1.52% |
5,900 |
2024/2/21 |
454 |
462 |
454 |
462 |
+1.76% |
7,200 |
2024/2/20 |
453 |
456 |
452 |
454 |
+0.44% |
9,400 |
2024/2/19 |
459 |
459 |
450 |
452 |
-1.53% |
12,000 |
2024/2/16 |
456 |
461 |
454 |
459 |
+0.66% |
4,200 |
2024/2/15 |
466 |
466 |
455 |
456 |
-1.94% |
4,400 |
2024/2/14 |
468 |
469 |
465 |
465 |
-1.69% |
4,200 |
2024/2/13 |
474 |
478 |
466 |
473 |
+0.00% |
12,700 |
2024/2/9 |
495 |
495 |
473 |
473 |
-5.40% |
8,500 |
2024/2/8 |
505 |
511 |
485 |
500 |
+0.00% |
11,300 |
2024/2/7 |
492 |
503 |
492 |
500 |
+1.63% |
6,800 |
2024/2/6 |
474 |
498 |
474 |
492 |
+4.02% |
15,100 |
2024/2/5 |
472 |
477 |
472 |
473 |
+1.07% |
5,700 |
2024/2/2 |
462 |
470 |
460 |
468 |
+1.52% |
11,200 |
2024/2/1 |
461 |
463 |
461 |
461 |
+0.22% |
1,400 |
2024/1/31 |
459 |
461 |
459 |
460 |
+0.22% |
800 |
2024/1/30 |
464 |
466 |
455 |
459 |
-1.08% |
3,900 |
2024/1/29 |
463 |
465 |
461 |
464 |
+0.00% |
11,100 |
|