日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
556 |
556 |
550 |
550 |
-0.54% |
9,700 |
2024/7/25 |
554 |
557 |
550 |
553 |
+0.18% |
11,200 |
2024/7/24 |
564 |
564 |
550 |
552 |
-1.60% |
12,900 |
2024/7/23 |
565 |
565 |
558 |
561 |
+0.00% |
9,800 |
2024/7/22 |
565 |
565 |
557 |
561 |
-0.71% |
13,800 |
2024/7/19 |
564 |
567 |
563 |
565 |
-0.53% |
8,900 |
2024/7/18 |
562 |
569 |
562 |
568 |
+0.89% |
14,800 |
2024/7/17 |
565 |
566 |
562 |
563 |
+0.18% |
7,800 |
2024/7/16 |
567 |
567 |
562 |
562 |
+0.18% |
9,200 |
2024/7/12 |
555 |
563 |
555 |
561 |
+1.26% |
7,500 |
2024/7/11 |
556 |
557 |
554 |
554 |
-0.36% |
8,400 |
2024/7/10 |
561 |
562 |
556 |
556 |
-0.71% |
8,100 |
2024/7/9 |
568 |
568 |
559 |
560 |
-0.18% |
14,200 |
2024/7/8 |
568 |
569 |
561 |
561 |
-0.53% |
9,500 |
2024/7/5 |
571 |
571 |
562 |
564 |
-0.88% |
9,600 |
2024/7/4 |
570 |
573 |
566 |
569 |
-0.18% |
8,400 |
2024/7/3 |
567 |
572 |
567 |
570 |
+1.42% |
16,700 |
2024/7/2 |
560 |
568 |
558 |
562 |
+0.72% |
13,400 |
2024/7/1 |
555 |
559 |
555 |
558 |
+0.54% |
6,200 |
2024/6/28 |
558 |
558 |
552 |
555 |
+0.00% |
8,700 |
2024/6/27 |
560 |
562 |
555 |
555 |
-0.89% |
14,500 |
2024/6/26 |
557 |
560 |
555 |
560 |
+0.90% |
11,900 |
2024/6/25 |
552 |
557 |
552 |
555 |
+0.54% |
7,000 |
2024/6/24 |
545 |
554 |
545 |
552 |
+1.10% |
6,500 |
2024/6/21 |
542 |
546 |
542 |
546 |
+0.37% |
9,200 |
2024/6/20 |
553 |
554 |
541 |
544 |
-2.16% |
16,000 |
2024/6/19 |
560 |
560 |
551 |
556 |
+0.00% |
6,700 |
2024/6/18 |
555 |
557 |
552 |
556 |
+0.18% |
5,900 |
2024/6/17 |
569 |
569 |
551 |
555 |
-1.42% |
10,600 |
2024/6/14 |
556 |
563 |
555 |
563 |
+1.26% |
6,300 |
2024/6/13 |
570 |
570 |
556 |
556 |
-2.11% |
10,800 |
2024/6/12 |
566 |
568 |
563 |
568 |
+1.25% |
6,000 |
2024/6/11 |
569 |
581 |
561 |
561 |
-0.88% |
20,600 |
2024/6/10 |
559 |
569 |
559 |
566 |
+1.25% |
8,500 |
2024/6/7 |
561 |
564 |
553 |
559 |
+0.36% |
8,800 |
2024/6/6 |
567 |
568 |
556 |
557 |
-1.24% |
17,300 |
2024/6/5 |
550 |
568 |
550 |
564 |
+2.55% |
23,600 |
2024/6/4 |
553 |
553 |
545 |
550 |
-0.54% |
6,700 |
2024/6/3 |
556 |
556 |
543 |
553 |
+0.91% |
14,400 |
2024/5/31 |
538 |
552 |
538 |
548 |
+2.81% |
24,900 |
2024/5/30 |
531 |
544 |
529 |
533 |
+0.19% |
19,500 |
2024/5/29 |
544 |
544 |
532 |
532 |
-2.56% |
20,100 |
2024/5/28 |
559 |
561 |
546 |
546 |
-2.33% |
19,000 |
2024/5/27 |
548 |
559 |
544 |
559 |
+2.38% |
17,200 |
2024/5/24 |
541 |
557 |
540 |
546 |
+0.92% |
27,100 |
2024/5/23 |
557 |
557 |
541 |
541 |
-2.70% |
41,900 |
2024/5/22 |
569 |
569 |
556 |
556 |
-1.59% |
12,500 |
2024/5/21 |
567 |
571 |
565 |
565 |
+0.71% |
12,300 |
2024/5/20 |
561 |
570 |
557 |
561 |
+1.08% |
19,000 |
2024/5/17 |
558 |
562 |
555 |
555 |
-1.25% |
21,100 |
2024/5/16 |
579 |
579 |
553 |
562 |
-2.26% |
50,900 |
2024/5/15 |
569 |
580 |
567 |
575 |
+0.88% |
17,400 |
2024/5/14 |
582 |
583 |
567 |
570 |
-3.06% |
96,500 |
2024/5/13 |
637 |
637 |
584 |
588 |
-6.52% |
132,100 |
2024/5/10 |
640 |
646 |
629 |
629 |
+1.94% |
84,300 |
2024/5/9 |
589 |
620 |
588 |
617 |
+7.30% |
116,800 |
2024/5/8 |
581 |
583 |
575 |
575 |
-0.86% |
18,700 |
2024/5/7 |
586 |
589 |
579 |
580 |
+0.52% |
21,200 |
2024/5/2 |
579 |
583 |
572 |
577 |
-0.52% |
12,500 |
2024/5/1 |
590 |
590 |
578 |
580 |
-1.36% |
12,800 |
2024/4/30 |
580 |
589 |
579 |
588 |
+2.44% |
22,600 |
2024/4/26 |
583 |
583 |
567 |
574 |
-1.37% |
69,100 |
2024/4/25 |
588 |
588 |
578 |
582 |
-2.02% |
22,500 |
2024/4/24 |
597 |
600 |
590 |
594 |
-0.67% |
14,100 |
2024/4/23 |
591 |
598 |
585 |
598 |
+2.05% |
13,900 |
2024/4/22 |
586 |
590 |
581 |
586 |
+0.86% |
13,600 |
2024/4/19 |
598 |
598 |
575 |
581 |
-2.84% |
21,500 |
2024/4/18 |
587 |
605 |
587 |
598 |
+1.87% |
13,200 |
2024/4/17 |
599 |
600 |
585 |
587 |
-1.84% |
33,800 |
2024/4/16 |
605 |
608 |
594 |
598 |
-1.48% |
30,200 |
2024/4/15 |
612 |
627 |
607 |
607 |
-1.78% |
26,800 |
2024/4/12 |
624 |
628 |
608 |
618 |
-0.96% |
59,800 |
2024/4/11 |
631 |
645 |
621 |
624 |
+0.48% |
136,000 |
2024/4/10 |
595 |
621 |
594 |
621 |
+4.55% |
63,100 |
2024/4/9 |
597 |
600 |
587 |
594 |
-0.34% |
32,200 |
2024/4/8 |
577 |
605 |
577 |
596 |
+3.29% |
40,200 |
2024/4/5 |
586 |
591 |
575 |
577 |
-2.53% |
39,500 |
2024/4/4 |
595 |
601 |
584 |
592 |
-0.50% |
17,400 |
2024/4/3 |
579 |
600 |
573 |
595 |
+1.71% |
33,000 |
2024/4/2 |
595 |
596 |
581 |
585 |
-1.68% |
29,500 |
2024/4/1 |
623 |
623 |
595 |
595 |
-2.94% |
72,800 |
2024/3/29 |
591 |
613 |
590 |
613 |
+4.25% |
44,800 |
2024/3/28 |
587 |
593 |
578 |
588 |
+0.17% |
31,300 |
2024/3/27 |
587 |
591 |
583 |
587 |
+0.17% |
21,900 |
2024/3/26 |
586 |
593 |
582 |
586 |
+0.00% |
27,200 |
2024/3/25 |
590 |
597 |
586 |
586 |
-1.01% |
28,400 |
2024/3/22 |
600 |
601 |
583 |
592 |
-1.33% |
92,300 |
2024/3/21 |
598 |
604 |
597 |
600 |
+1.01% |
34,700 |
2024/3/19 |
607 |
607 |
591 |
594 |
-2.78% |
66,100 |
2024/3/18 |
598 |
611 |
593 |
611 |
+3.38% |
53,800 |
2024/3/15 |
601 |
601 |
580 |
591 |
-2.15% |
71,200 |
2024/3/14 |
601 |
607 |
588 |
604 |
-0.17% |
47,000 |
2024/3/13 |
628 |
628 |
603 |
605 |
-2.58% |
53,400 |
2024/3/12 |
620 |
626 |
610 |
621 |
+0.16% |
26,600 |
2024/3/11 |
635 |
644 |
616 |
620 |
-2.97% |
64,700 |
2024/3/8 |
639 |
650 |
633 |
639 |
-0.62% |
30,000 |
2024/3/7 |
664 |
664 |
643 |
643 |
-1.83% |
37,600 |
2024/3/6 |
653 |
666 |
642 |
655 |
+0.31% |
33,700 |
2024/3/5 |
662 |
670 |
651 |
653 |
-2.25% |
22,700 |
2024/3/4 |
686 |
689 |
667 |
668 |
-2.91% |
39,200 |
2024/3/1 |
708 |
712 |
685 |
688 |
-2.69% |
34,400 |
2024/2/29 |
727 |
727 |
705 |
707 |
-3.15% |
25,200 |
2024/2/28 |
706 |
733 |
702 |
730 |
+3.55% |
35,300 |
2024/2/27 |
700 |
720 |
700 |
705 |
+0.57% |
31,000 |
2024/2/26 |
706 |
713 |
696 |
701 |
+0.29% |
29,000 |
2024/2/22 |
693 |
728 |
692 |
699 |
+1.30% |
40,100 |
2024/2/21 |
716 |
716 |
686 |
690 |
-1.15% |
44,400 |
2024/2/20 |
680 |
703 |
680 |
698 |
+3.10% |
33,600 |
2024/2/19 |
660 |
681 |
660 |
677 |
+1.96% |
28,500 |
2024/2/16 |
679 |
683 |
664 |
664 |
-1.92% |
43,200 |
2024/2/15 |
728 |
728 |
674 |
677 |
-6.75% |
63,500 |
2024/2/14 |
738 |
745 |
711 |
726 |
-1.63% |
87,500 |
2024/2/13 |
799 |
799 |
718 |
738 |
-8.09% |
156,800 |
2024/2/9 |
781 |
807 |
780 |
803 |
+2.29% |
139,100 |
2024/2/8 |
773 |
796 |
769 |
785 |
+1.03% |
51,200 |
2024/2/7 |
739 |
783 |
739 |
777 |
+4.86% |
61,500 |
2024/2/6 |
760 |
760 |
737 |
741 |
-3.14% |
35,300 |
2024/2/5 |
777 |
779 |
765 |
765 |
-1.03% |
22,200 |
2024/2/2 |
754 |
780 |
748 |
773 |
+2.11% |
39,100 |
2024/2/1 |
764 |
772 |
752 |
757 |
-1.17% |
33,900 |
2024/1/31 |
773 |
784 |
750 |
766 |
-1.29% |
78,900 |
2024/1/30 |
754 |
786 |
747 |
776 |
+3.88% |
275,700 |
2024/1/29 |
695 |
748 |
695 |
747 |
+8.26% |
184,700 |
|