日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
514 |
514 |
501 |
501 |
-2.15% |
241,200 |
2024/7/25 |
526 |
527 |
511 |
512 |
-4.12% |
307,500 |
2024/7/24 |
559 |
559 |
534 |
534 |
-4.64% |
271,000 |
2024/7/23 |
552 |
560 |
550 |
560 |
+2.00% |
123,300 |
2024/7/22 |
564 |
564 |
548 |
549 |
-2.31% |
145,700 |
2024/7/19 |
571 |
571 |
559 |
562 |
-1.75% |
173,600 |
2024/7/18 |
577 |
579 |
571 |
572 |
-1.55% |
153,400 |
2024/7/17 |
594 |
597 |
578 |
581 |
-2.19% |
280,500 |
2024/7/16 |
577 |
601 |
577 |
594 |
+3.48% |
329,500 |
2024/7/12 |
566 |
576 |
565 |
574 |
+1.06% |
143,900 |
2024/7/11 |
578 |
578 |
566 |
568 |
-0.53% |
156,300 |
2024/7/10 |
572 |
583 |
568 |
571 |
-1.38% |
173,400 |
2024/7/9 |
576 |
579 |
570 |
579 |
+0.70% |
118,700 |
2024/7/8 |
579 |
584 |
575 |
575 |
-1.54% |
105,500 |
2024/7/5 |
588 |
591 |
580 |
584 |
+0.00% |
124,100 |
2024/7/4 |
586 |
592 |
584 |
584 |
-1.18% |
167,100 |
2024/7/3 |
592 |
596 |
587 |
591 |
-0.17% |
128,800 |
2024/7/2 |
579 |
595 |
576 |
592 |
+2.07% |
222,400 |
2024/7/1 |
585 |
588 |
580 |
580 |
+0.17% |
158,900 |
2024/6/28 |
580 |
581 |
573 |
579 |
+1.22% |
180,400 |
2024/6/27 |
570 |
578 |
566 |
572 |
-0.35% |
460,000 |
2024/6/26 |
570 |
578 |
569 |
574 |
+0.88% |
159,700 |
2024/6/25 |
559 |
571 |
557 |
569 |
+2.15% |
225,400 |
2024/6/24 |
552 |
563 |
550 |
557 |
+1.09% |
203,800 |
2024/6/21 |
546 |
557 |
545 |
551 |
+1.47% |
235,800 |
2024/6/20 |
546 |
554 |
537 |
543 |
-0.73% |
197,700 |
2024/6/19 |
544 |
550 |
542 |
547 |
+1.30% |
103,900 |
2024/6/18 |
539 |
548 |
537 |
540 |
+0.93% |
102,100 |
2024/6/17 |
540 |
543 |
532 |
535 |
-2.37% |
208,400 |
2024/6/14 |
524 |
548 |
521 |
548 |
+5.59% |
407,700 |
2024/6/13 |
534 |
538 |
517 |
519 |
-2.81% |
268,200 |
2024/6/12 |
534 |
537 |
533 |
534 |
+0.00% |
100,500 |
2024/6/11 |
539 |
544 |
534 |
534 |
-0.74% |
104,100 |
2024/6/10 |
538 |
539 |
530 |
538 |
+0.75% |
150,800 |
2024/6/7 |
540 |
541 |
531 |
534 |
-1.66% |
199,500 |
2024/6/6 |
544 |
548 |
541 |
543 |
+0.74% |
120,700 |
2024/6/5 |
553 |
556 |
539 |
539 |
-3.75% |
167,400 |
2024/6/4 |
562 |
572 |
556 |
560 |
-1.06% |
182,200 |
2024/6/3 |
548 |
568 |
547 |
566 |
+4.04% |
490,000 |
2024/5/31 |
530 |
544 |
529 |
544 |
+3.62% |
370,600 |
2024/5/30 |
530 |
530 |
518 |
525 |
-1.13% |
376,000 |
2024/5/29 |
536 |
539 |
531 |
531 |
-0.93% |
211,000 |
2024/5/28 |
540 |
544 |
536 |
536 |
-0.56% |
158,400 |
2024/5/27 |
539 |
539 |
534 |
539 |
+0.37% |
81,700 |
2024/5/24 |
533 |
543 |
531 |
537 |
-0.19% |
158,900 |
2024/5/23 |
535 |
540 |
527 |
538 |
+0.75% |
252,600 |
2024/5/22 |
533 |
544 |
532 |
534 |
+0.19% |
250,000 |
2024/5/21 |
537 |
543 |
533 |
533 |
-0.74% |
162,700 |
2024/5/20 |
544 |
547 |
533 |
537 |
-1.83% |
277,200 |
2024/5/17 |
539 |
553 |
537 |
547 |
+2.24% |
243,800 |
2024/5/16 |
536 |
540 |
531 |
535 |
+0.19% |
199,200 |
2024/5/15 |
540 |
542 |
533 |
534 |
-0.56% |
170,500 |
2024/5/14 |
535 |
540 |
531 |
537 |
-0.74% |
216,000 |
2024/5/13 |
533 |
541 |
530 |
541 |
+1.12% |
155,600 |
2024/5/10 |
533 |
537 |
529 |
535 |
+0.38% |
260,200 |
2024/5/9 |
554 |
554 |
532 |
533 |
-3.44% |
464,600 |
2024/5/8 |
543 |
554 |
543 |
552 |
+0.91% |
372,000 |
2024/5/7 |
535 |
556 |
533 |
547 |
+3.60% |
899,900 |
2024/5/2 |
536 |
540 |
528 |
528 |
-1.49% |
464,600 |
2024/5/1 |
515 |
542 |
515 |
536 |
+0.56% |
660,300 |
2024/4/30 |
510 |
542 |
496 |
533 |
+3.70% |
1,093,200 |
2024/4/26 |
498 |
522 |
480 |
514 |
+4.90% |
1,025,300 |
2024/4/25 |
495 |
500 |
489 |
490 |
-1.80% |
218,300 |
2024/4/24 |
491 |
499 |
489 |
499 |
+2.46% |
291,300 |
2024/4/23 |
487 |
495 |
486 |
487 |
+0.41% |
193,800 |
2024/4/22 |
479 |
485 |
477 |
485 |
+2.97% |
279,500 |
2024/4/19 |
474 |
478 |
464 |
471 |
-1.67% |
320,300 |
2024/4/18 |
465 |
481 |
462 |
479 |
+3.46% |
271,100 |
2024/4/17 |
475 |
475 |
461 |
463 |
-0.86% |
195,400 |
2024/4/16 |
461 |
480 |
456 |
467 |
+0.21% |
496,500 |
2024/4/15 |
464 |
468 |
460 |
466 |
-0.21% |
116,200 |
2024/4/12 |
473 |
473 |
466 |
467 |
-0.85% |
164,500 |
2024/4/11 |
470 |
474 |
467 |
471 |
-0.63% |
104,600 |
2024/4/10 |
476 |
480 |
474 |
474 |
-1.25% |
149,100 |
2024/4/9 |
473 |
480 |
473 |
480 |
+1.48% |
140,800 |
2024/4/8 |
464 |
474 |
463 |
473 |
+2.60% |
292,500 |
2024/4/5 |
456 |
464 |
456 |
461 |
-0.43% |
252,800 |
2024/4/4 |
469 |
469 |
461 |
463 |
-0.22% |
204,300 |
2024/4/3 |
460 |
470 |
454 |
464 |
-0.22% |
269,100 |
2024/4/2 |
475 |
475 |
465 |
465 |
-1.69% |
303,800 |
2024/4/1 |
495 |
496 |
471 |
473 |
-4.25% |
310,800 |
2024/3/29 |
500 |
503 |
494 |
494 |
+0.41% |
206,800 |
2024/3/28 |
505 |
507 |
491 |
492 |
-5.57% |
522,200 |
2024/3/27 |
520 |
525 |
515 |
521 |
+0.97% |
457,200 |
2024/3/26 |
521 |
524 |
515 |
516 |
-0.19% |
303,500 |
2024/3/25 |
519 |
525 |
516 |
517 |
-0.19% |
388,400 |
2024/3/22 |
526 |
527 |
516 |
518 |
-0.38% |
277,600 |
2024/3/21 |
510 |
524 |
508 |
520 |
+3.59% |
616,400 |
2024/3/19 |
507 |
510 |
500 |
502 |
+0.00% |
602,900 |
2024/3/18 |
500 |
507 |
496 |
502 |
-4.02% |
1,054,200 |
2024/3/15 |
540 |
543 |
521 |
523 |
-1.88% |
559,300 |
2024/3/14 |
507 |
535 |
507 |
533 |
+5.75% |
1,301,900 |
2024/3/13 |
496 |
504 |
486 |
504 |
+2.86% |
475,600 |
2024/3/12 |
484 |
490 |
478 |
490 |
+0.82% |
254,500 |
2024/3/11 |
498 |
498 |
483 |
486 |
-4.14% |
499,000 |
2024/3/8 |
492 |
517 |
492 |
507 |
+2.01% |
601,300 |
2024/3/7 |
500 |
512 |
496 |
497 |
-0.20% |
506,000 |
2024/3/6 |
499 |
499 |
495 |
498 |
+0.00% |
191,800 |
2024/3/5 |
483 |
502 |
483 |
498 |
+2.89% |
332,300 |
2024/3/4 |
500 |
501 |
484 |
484 |
-3.39% |
379,100 |
2024/3/1 |
496 |
504 |
496 |
501 |
+1.01% |
365,700 |
2024/2/29 |
497 |
502 |
490 |
496 |
-0.20% |
217,400 |
2024/2/28 |
491 |
501 |
489 |
497 |
+0.81% |
341,900 |
2024/2/27 |
476 |
505 |
476 |
493 |
+3.57% |
1,122,000 |
2024/2/26 |
481 |
482 |
475 |
476 |
-0.63% |
264,700 |
2024/2/22 |
476 |
479 |
472 |
479 |
+1.05% |
244,300 |
2024/2/21 |
468 |
479 |
468 |
474 |
+0.85% |
218,300 |
2024/2/20 |
479 |
483 |
469 |
470 |
-1.67% |
434,500 |
2024/2/19 |
462 |
480 |
462 |
478 |
+3.91% |
583,800 |
2024/2/16 |
449 |
463 |
447 |
460 |
+3.37% |
354,600 |
2024/2/15 |
451 |
451 |
441 |
445 |
-0.67% |
274,100 |
2024/2/14 |
459 |
459 |
448 |
448 |
-2.61% |
225,900 |
2024/2/13 |
451 |
461 |
451 |
460 |
+2.68% |
351,200 |
2024/2/9 |
450 |
452 |
446 |
448 |
-0.44% |
156,900 |
2024/2/8 |
451 |
452 |
443 |
450 |
-0.22% |
238,300 |
2024/2/7 |
443 |
452 |
443 |
451 |
+1.81% |
191,300 |
2024/2/6 |
443 |
446 |
440 |
443 |
+0.00% |
176,300 |
2024/2/5 |
447 |
447 |
442 |
443 |
-1.34% |
235,400 |
2024/2/2 |
457 |
457 |
446 |
449 |
-1.54% |
249,300 |
2024/2/1 |
462 |
470 |
455 |
456 |
-2.36% |
213,900 |
2024/1/31 |
463 |
467 |
453 |
467 |
+0.00% |
361,000 |
2024/1/30 |
471 |
476 |
466 |
467 |
-0.64% |
440,000 |
2024/1/29 |
467 |
472 |
466 |
470 |
+1.29% |
190,900 |
|