日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
550 |
556 |
550 |
554 |
+0.91% |
2,800 |
2024/7/25 |
550 |
550 |
542 |
549 |
-0.72% |
1,200 |
2024/7/24 |
555 |
555 |
553 |
553 |
-0.36% |
800 |
2024/7/23 |
554 |
555 |
554 |
555 |
+0.00% |
600 |
2024/7/22 |
555 |
555 |
554 |
555 |
-0.18% |
1,200 |
2024/7/19 |
557 |
557 |
553 |
556 |
-0.18% |
500 |
2024/7/18 |
558 |
561 |
551 |
557 |
+0.00% |
1,000 |
2024/7/17 |
557 |
565 |
557 |
557 |
+0.00% |
2,600 |
2024/7/16 |
554 |
557 |
554 |
557 |
+1.27% |
1,400 |
2024/7/12 |
563 |
565 |
550 |
550 |
-2.14% |
6,800 |
2024/7/11 |
562 |
562 |
553 |
562 |
+0.72% |
5,200 |
2024/7/10 |
561 |
561 |
554 |
558 |
+1.27% |
6,200 |
2024/7/9 |
555 |
555 |
550 |
551 |
-0.54% |
2,200 |
2024/7/8 |
547 |
554 |
547 |
554 |
+1.47% |
3,000 |
2024/7/5 |
545 |
547 |
545 |
546 |
+0.55% |
1,400 |
2024/7/4 |
544 |
546 |
543 |
543 |
-0.37% |
2,000 |
2024/7/3 |
541 |
545 |
540 |
545 |
+0.00% |
3,800 |
2024/7/2 |
537 |
545 |
537 |
545 |
+1.30% |
6,600 |
2024/7/1 |
540 |
540 |
537 |
538 |
+0.56% |
1,500 |
2024/6/28 |
536 |
539 |
535 |
535 |
+0.38% |
5,000 |
2024/6/27 |
537 |
537 |
532 |
533 |
+0.38% |
1,700 |
2024/6/26 |
533 |
535 |
531 |
531 |
-0.56% |
2,400 |
2024/6/25 |
532 |
534 |
532 |
534 |
+0.56% |
1,100 |
2024/6/24 |
534 |
535 |
529 |
531 |
+0.57% |
1,500 |
2024/6/21 |
531 |
532 |
528 |
528 |
-0.38% |
1,400 |
2024/6/20 |
527 |
531 |
527 |
530 |
+0.76% |
1,300 |
2024/6/19 |
526 |
528 |
526 |
526 |
-0.19% |
2,200 |
2024/6/18 |
524 |
527 |
523 |
527 |
+0.38% |
1,400 |
2024/6/17 |
523 |
525 |
523 |
525 |
+0.00% |
1,300 |
2024/6/14 |
526 |
526 |
525 |
525 |
-0.38% |
600 |
2024/6/13 |
527 |
527 |
525 |
527 |
-0.38% |
1,300 |
2024/6/12 |
529 |
529 |
529 |
529 |
+0.76% |
1,400 |
2024/6/11 |
521 |
525 |
521 |
525 |
+0.96% |
2,200 |
2024/6/10 |
525 |
525 |
520 |
520 |
-0.57% |
5,400 |
2024/6/7 |
537 |
537 |
523 |
523 |
-2.24% |
7,700 |
2024/6/6 |
531 |
535 |
531 |
535 |
+1.13% |
2,900 |
2024/6/5 |
529 |
530 |
529 |
529 |
+0.19% |
700 |
2024/6/4 |
528 |
529 |
528 |
528 |
+0.19% |
400 |
2024/6/3 |
529 |
529 |
527 |
527 |
+0.19% |
1,100 |
2024/5/31 |
527 |
529 |
525 |
526 |
-0.38% |
900 |
2024/5/30 |
529 |
529 |
525 |
528 |
-0.19% |
2,100 |
2024/5/29 |
530 |
530 |
529 |
529 |
+0.00% |
900 |
2024/5/28 |
531 |
531 |
529 |
529 |
+0.00% |
1,900 |
2024/5/27 |
528 |
529 |
527 |
529 |
+0.38% |
1,500 |
2024/5/24 |
525 |
527 |
524 |
527 |
+0.57% |
800 |
2024/5/23 |
526 |
526 |
524 |
524 |
-0.38% |
800 |
2024/5/22 |
525 |
526 |
524 |
526 |
+0.19% |
900 |
2024/5/21 |
523 |
525 |
523 |
525 |
+0.38% |
700 |
2024/5/20 |
522 |
524 |
522 |
523 |
+0.38% |
1,200 |
2024/5/17 |
519 |
523 |
519 |
521 |
+0.00% |
1,100 |
2024/5/16 |
521 |
522 |
521 |
521 |
+0.19% |
800 |
2024/5/15 |
528 |
528 |
517 |
520 |
-0.76% |
5,100 |
2024/5/14 |
528 |
529 |
520 |
524 |
-0.19% |
5,100 |
2024/5/13 |
520 |
530 |
520 |
525 |
+1.55% |
10,000 |
2024/5/10 |
520 |
520 |
517 |
517 |
-0.39% |
1,900 |
2024/5/9 |
518 |
519 |
517 |
519 |
+0.00% |
1,300 |
2024/5/8 |
519 |
519 |
516 |
519 |
+0.39% |
1,100 |
2024/5/7 |
518 |
518 |
516 |
517 |
+0.39% |
1,000 |
2024/5/2 |
512 |
515 |
512 |
515 |
+0.59% |
600 |
2024/5/1 |
512 |
512 |
512 |
512 |
-0.19% |
400 |
2024/4/30 |
512 |
513 |
510 |
513 |
+0.39% |
1,700 |
2024/4/26 |
513 |
513 |
510 |
511 |
-0.20% |
2,100 |
2024/4/25 |
516 |
516 |
512 |
512 |
-0.78% |
1,100 |
2024/4/24 |
519 |
519 |
516 |
516 |
+0.00% |
9,700 |
2024/4/23 |
518 |
522 |
516 |
516 |
+0.19% |
2,900 |
2024/4/22 |
511 |
517 |
511 |
515 |
+0.98% |
1,900 |
2024/4/19 |
513 |
515 |
510 |
510 |
-0.78% |
1,400 |
2024/4/18 |
516 |
516 |
512 |
514 |
+0.00% |
500 |
2024/4/17 |
519 |
519 |
514 |
514 |
-0.77% |
700 |
2024/4/16 |
513 |
518 |
512 |
518 |
+0.19% |
1,000 |
2024/4/15 |
518 |
519 |
515 |
517 |
-0.58% |
900 |
2024/4/12 |
521 |
521 |
517 |
520 |
+0.19% |
2,000 |
2024/4/11 |
514 |
519 |
514 |
519 |
+1.37% |
2,600 |
2024/4/10 |
513 |
521 |
510 |
512 |
+0.00% |
5,800 |
2024/4/9 |
512 |
512 |
510 |
512 |
+0.39% |
2,500 |
2024/4/8 |
512 |
514 |
510 |
510 |
-0.78% |
2,700 |
2024/4/5 |
508 |
514 |
508 |
514 |
+0.59% |
2,800 |
2024/4/4 |
510 |
512 |
509 |
511 |
-0.39% |
2,900 |
2024/4/3 |
511 |
515 |
511 |
513 |
+0.20% |
1,100 |
2024/4/2 |
516 |
517 |
512 |
512 |
-1.35% |
1,800 |
2024/4/1 |
520 |
520 |
518 |
519 |
+0.00% |
1,800 |
2024/3/29 |
518 |
522 |
518 |
519 |
+0.19% |
2,100 |
2024/3/28 |
512 |
522 |
508 |
518 |
-5.99% |
15,900 |
2024/3/27 |
541 |
551 |
541 |
551 |
+1.10% |
11,000 |
2024/3/26 |
541 |
545 |
540 |
545 |
+0.74% |
6,800 |
2024/3/25 |
536 |
541 |
535 |
541 |
+0.56% |
6,600 |
2024/3/22 |
538 |
539 |
536 |
538 |
+0.00% |
4,400 |
2024/3/21 |
536 |
538 |
535 |
538 |
+0.56% |
2,600 |
2024/3/19 |
533 |
535 |
533 |
535 |
+0.38% |
2,200 |
2024/3/18 |
530 |
533 |
528 |
533 |
+0.00% |
6,000 |
2024/3/15 |
531 |
534 |
530 |
533 |
+0.38% |
1,700 |
2024/3/14 |
529 |
531 |
526 |
531 |
+0.38% |
3,100 |
2024/3/13 |
527 |
529 |
526 |
529 |
-0.19% |
4,500 |
2024/3/12 |
531 |
533 |
526 |
530 |
-0.38% |
4,400 |
2024/3/11 |
530 |
533 |
527 |
532 |
+0.19% |
4,900 |
2024/3/8 |
533 |
533 |
529 |
531 |
-0.19% |
4,400 |
2024/3/7 |
534 |
534 |
531 |
532 |
-0.37% |
5,500 |
2024/3/6 |
532 |
534 |
529 |
534 |
+0.75% |
3,800 |
2024/3/5 |
530 |
535 |
527 |
530 |
-0.93% |
4,700 |
2024/3/4 |
530 |
538 |
530 |
535 |
+0.19% |
3,700 |
2024/3/1 |
530 |
534 |
528 |
534 |
+0.38% |
5,600 |
2024/2/29 |
530 |
535 |
530 |
532 |
+0.38% |
2,400 |
2024/2/28 |
540 |
545 |
530 |
530 |
-0.93% |
5,500 |
2024/2/27 |
532 |
539 |
532 |
535 |
+0.56% |
3,000 |
2024/2/26 |
539 |
539 |
529 |
532 |
+0.00% |
5,600 |
2024/2/22 |
539 |
540 |
531 |
532 |
-1.30% |
1,600 |
2024/2/21 |
538 |
541 |
537 |
539 |
+0.19% |
2,500 |
2024/2/20 |
527 |
543 |
527 |
538 |
+2.48% |
3,400 |
2024/2/19 |
522 |
525 |
518 |
525 |
+0.77% |
3,800 |
2024/2/16 |
517 |
523 |
517 |
521 |
+0.77% |
1,800 |
2024/2/15 |
548 |
550 |
507 |
517 |
-5.31% |
12,600 |
2024/2/14 |
545 |
546 |
545 |
546 |
+0.37% |
2,100 |
2024/2/13 |
545 |
550 |
544 |
544 |
-0.18% |
6,000 |
2024/2/9 |
539 |
545 |
539 |
545 |
+0.93% |
2,100 |
2024/2/8 |
538 |
540 |
535 |
540 |
+0.93% |
3,100 |
2024/2/7 |
534 |
537 |
534 |
535 |
+0.38% |
2,000 |
2024/2/6 |
530 |
534 |
530 |
533 |
+0.76% |
4,100 |
2024/2/5 |
529 |
529 |
527 |
529 |
+0.38% |
1,600 |
2024/2/2 |
530 |
532 |
524 |
527 |
-1.50% |
4,400 |
2024/2/1 |
531 |
535 |
531 |
535 |
+0.94% |
1,000 |
2024/1/31 |
538 |
538 |
530 |
530 |
-0.93% |
3,300 |
2024/1/30 |
540 |
541 |
535 |
535 |
-0.56% |
2,800 |
2024/1/29 |
550 |
550 |
519 |
538 |
-3.93% |
18,300 |
|