日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
588 |
593 |
584 |
590 |
+0.17% |
12,800 |
2024/7/25 |
587 |
595 |
579 |
589 |
+0.00% |
41,600 |
2024/7/24 |
591 |
595 |
588 |
589 |
-0.17% |
11,800 |
2024/7/23 |
589 |
593 |
588 |
590 |
+0.51% |
3,700 |
2024/7/22 |
591 |
593 |
587 |
587 |
-0.51% |
28,100 |
2024/7/19 |
588 |
594 |
588 |
590 |
+0.00% |
10,000 |
2024/7/18 |
591 |
594 |
590 |
590 |
-0.51% |
7,500 |
2024/7/17 |
593 |
595 |
593 |
593 |
+0.00% |
2,600 |
2024/7/16 |
595 |
595 |
590 |
593 |
-0.34% |
11,600 |
2024/7/12 |
591 |
595 |
590 |
595 |
+0.68% |
10,200 |
2024/7/11 |
595 |
596 |
590 |
591 |
-0.34% |
7,900 |
2024/7/10 |
595 |
598 |
593 |
593 |
+0.00% |
10,200 |
2024/7/9 |
592 |
597 |
592 |
593 |
-0.17% |
6,800 |
2024/7/8 |
597 |
597 |
591 |
594 |
-0.34% |
6,700 |
2024/7/5 |
599 |
603 |
596 |
596 |
-0.33% |
17,400 |
2024/7/4 |
601 |
604 |
597 |
598 |
-0.50% |
17,300 |
2024/7/3 |
600 |
603 |
597 |
601 |
+0.00% |
9,000 |
2024/7/2 |
598 |
601 |
596 |
601 |
+0.50% |
15,900 |
2024/7/1 |
597 |
598 |
593 |
598 |
+0.84% |
12,700 |
2024/6/28 |
592 |
598 |
591 |
593 |
+0.34% |
21,700 |
2024/6/27 |
593 |
593 |
589 |
591 |
-0.67% |
7,600 |
2024/6/26 |
599 |
599 |
595 |
595 |
-0.17% |
7,200 |
2024/6/25 |
595 |
600 |
594 |
596 |
+0.51% |
7,800 |
2024/6/24 |
591 |
595 |
591 |
593 |
+0.34% |
6,000 |
2024/6/21 |
590 |
593 |
590 |
591 |
+0.34% |
5,000 |
2024/6/20 |
592 |
596 |
587 |
589 |
-0.51% |
6,400 |
2024/6/19 |
592 |
595 |
585 |
592 |
+0.00% |
11,300 |
2024/6/18 |
593 |
596 |
590 |
592 |
+0.17% |
8,700 |
2024/6/17 |
590 |
595 |
587 |
591 |
-0.51% |
7,800 |
2024/6/14 |
591 |
594 |
590 |
594 |
+0.00% |
5,000 |
2024/6/13 |
594 |
594 |
590 |
594 |
+0.34% |
7,100 |
2024/6/12 |
592 |
595 |
591 |
592 |
+0.34% |
4,200 |
2024/6/11 |
593 |
599 |
590 |
590 |
-0.51% |
7,700 |
2024/6/10 |
594 |
595 |
590 |
593 |
+0.51% |
7,500 |
2024/6/7 |
594 |
594 |
589 |
590 |
-0.84% |
4,400 |
2024/6/6 |
597 |
597 |
589 |
595 |
+0.51% |
4,400 |
2024/6/5 |
596 |
600 |
590 |
592 |
-0.50% |
12,900 |
2024/6/4 |
594 |
602 |
592 |
595 |
+0.00% |
8,700 |
2024/6/3 |
600 |
600 |
593 |
595 |
+0.17% |
6,000 |
2024/5/31 |
594 |
598 |
592 |
594 |
+0.34% |
4,000 |
2024/5/30 |
598 |
600 |
587 |
592 |
-2.15% |
18,600 |
2024/5/29 |
610 |
610 |
596 |
605 |
-0.82% |
10,300 |
2024/5/28 |
607 |
611 |
607 |
610 |
+0.49% |
10,600 |
2024/5/27 |
610 |
610 |
602 |
607 |
-0.33% |
8,300 |
2024/5/24 |
610 |
610 |
603 |
609 |
-0.33% |
4,200 |
2024/5/23 |
607 |
613 |
606 |
611 |
+0.00% |
10,300 |
2024/5/22 |
602 |
611 |
602 |
611 |
+1.50% |
24,200 |
2024/5/21 |
606 |
606 |
602 |
602 |
-0.33% |
10,200 |
2024/5/20 |
607 |
608 |
603 |
604 |
+0.17% |
13,200 |
2024/5/17 |
610 |
610 |
600 |
603 |
-1.15% |
20,800 |
2024/5/16 |
613 |
613 |
604 |
610 |
+0.66% |
15,900 |
2024/5/15 |
608 |
612 |
603 |
606 |
+0.17% |
28,600 |
2024/5/14 |
609 |
613 |
605 |
605 |
-0.82% |
21,700 |
2024/5/13 |
611 |
611 |
608 |
610 |
-0.16% |
10,600 |
2024/5/10 |
614 |
614 |
607 |
611 |
-0.49% |
7,900 |
2024/5/9 |
616 |
617 |
608 |
614 |
-0.49% |
6,400 |
2024/5/8 |
621 |
621 |
614 |
617 |
+0.16% |
16,400 |
2024/5/7 |
619 |
622 |
610 |
616 |
+0.98% |
45,800 |
2024/5/2 |
617 |
619 |
606 |
610 |
+0.49% |
34,700 |
2024/5/1 |
600 |
608 |
600 |
607 |
+1.17% |
9,000 |
2024/4/30 |
601 |
603 |
600 |
600 |
+0.00% |
8,800 |
2024/4/26 |
598 |
600 |
595 |
600 |
+0.33% |
4,200 |
2024/4/25 |
600 |
600 |
597 |
598 |
-0.33% |
3,500 |
2024/4/24 |
601 |
601 |
590 |
600 |
-0.17% |
20,500 |
2024/4/23 |
602 |
604 |
597 |
601 |
+0.00% |
15,400 |
2024/4/22 |
600 |
601 |
595 |
601 |
+1.86% |
17,400 |
2024/4/19 |
599 |
599 |
585 |
590 |
-1.01% |
15,300 |
2024/4/18 |
594 |
602 |
594 |
596 |
+0.00% |
18,300 |
2024/4/17 |
599 |
603 |
590 |
596 |
-1.16% |
11,100 |
2024/4/16 |
605 |
605 |
597 |
603 |
-0.50% |
12,100 |
2024/4/15 |
610 |
610 |
603 |
606 |
-0.33% |
9,800 |
2024/4/12 |
605 |
611 |
605 |
608 |
-0.33% |
7,500 |
2024/4/11 |
610 |
613 |
606 |
610 |
-0.49% |
20,100 |
2024/4/10 |
607 |
614 |
605 |
613 |
+0.99% |
18,600 |
2024/4/9 |
603 |
607 |
601 |
607 |
+0.66% |
15,500 |
2024/4/8 |
593 |
607 |
592 |
603 |
+1.69% |
31,300 |
2024/4/5 |
593 |
595 |
587 |
593 |
+0.00% |
11,800 |
2024/4/4 |
593 |
593 |
588 |
593 |
+0.00% |
8,900 |
2024/4/3 |
587 |
595 |
586 |
593 |
+0.51% |
8,300 |
2024/4/2 |
589 |
592 |
586 |
590 |
+0.68% |
19,900 |
2024/4/1 |
597 |
597 |
585 |
586 |
-1.01% |
9,200 |
2024/3/29 |
585 |
595 |
585 |
592 |
+1.20% |
19,500 |
2024/3/28 |
588 |
590 |
585 |
585 |
-0.17% |
7,000 |
2024/3/27 |
584 |
587 |
583 |
586 |
+0.34% |
14,400 |
2024/3/26 |
583 |
586 |
583 |
584 |
-0.17% |
18,300 |
2024/3/25 |
583 |
592 |
581 |
585 |
+0.34% |
28,300 |
2024/3/22 |
587 |
587 |
583 |
583 |
-0.34% |
28,900 |
2024/3/21 |
583 |
586 |
582 |
585 |
+0.69% |
36,700 |
2024/3/19 |
587 |
587 |
579 |
581 |
-0.17% |
18,800 |
2024/3/18 |
578 |
587 |
577 |
582 |
+0.52% |
14,100 |
2024/3/15 |
578 |
582 |
577 |
579 |
+0.17% |
13,300 |
2024/3/14 |
573 |
578 |
571 |
578 |
+1.05% |
7,200 |
2024/3/13 |
579 |
579 |
571 |
572 |
-0.35% |
10,400 |
2024/3/12 |
566 |
577 |
566 |
574 |
+1.23% |
12,900 |
2024/3/11 |
581 |
582 |
561 |
567 |
-2.41% |
54,900 |
2024/3/8 |
586 |
586 |
581 |
581 |
+0.00% |
4,400 |
2024/3/7 |
586 |
588 |
581 |
581 |
+0.00% |
20,400 |
2024/3/6 |
581 |
586 |
580 |
581 |
+0.17% |
11,600 |
2024/3/5 |
583 |
583 |
578 |
580 |
+0.17% |
30,900 |
2024/3/4 |
585 |
585 |
578 |
579 |
-0.34% |
13,100 |
2024/3/1 |
586 |
586 |
580 |
581 |
-0.85% |
29,500 |
2024/2/29 |
590 |
592 |
586 |
586 |
-1.18% |
23,600 |
2024/2/28 |
590 |
594 |
590 |
593 |
+0.17% |
7,900 |
2024/2/27 |
595 |
596 |
591 |
592 |
-1.00% |
21,000 |
2024/2/26 |
593 |
599 |
593 |
598 |
+0.84% |
13,700 |
2024/2/22 |
597 |
597 |
591 |
593 |
-0.50% |
22,300 |
2024/2/21 |
600 |
604 |
595 |
596 |
-0.50% |
25,000 |
2024/2/20 |
600 |
604 |
597 |
599 |
+0.00% |
19,700 |
2024/2/19 |
594 |
606 |
594 |
599 |
+0.84% |
34,400 |
2024/2/16 |
592 |
600 |
588 |
594 |
+2.06% |
29,500 |
2024/2/15 |
614 |
614 |
575 |
582 |
-3.64% |
102,600 |
2024/2/14 |
608 |
611 |
602 |
604 |
-1.15% |
34,800 |
2024/2/13 |
611 |
613 |
605 |
611 |
+0.16% |
45,500 |
2024/2/9 |
610 |
614 |
605 |
610 |
+0.16% |
21,900 |
2024/2/8 |
618 |
618 |
602 |
609 |
-0.98% |
35,100 |
2024/2/7 |
607 |
620 |
606 |
615 |
+1.15% |
25,000 |
2024/2/6 |
611 |
611 |
605 |
608 |
-0.33% |
17,800 |
2024/2/5 |
601 |
610 |
599 |
610 |
+1.84% |
22,000 |
2024/2/2 |
600 |
604 |
596 |
599 |
+0.00% |
24,800 |
2024/2/1 |
609 |
612 |
599 |
599 |
-1.64% |
48,200 |
2024/1/31 |
609 |
611 |
605 |
609 |
-0.16% |
13,400 |
2024/1/30 |
610 |
613 |
608 |
610 |
-0.65% |
12,400 |
2024/1/29 |
617 |
617 |
608 |
614 |
+0.49% |
24,600 |
|