| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/7/26 |
537 |
545 |
530 |
530 |
-0.38% |
36,400 |
| 2024/7/25 |
533 |
538 |
525 |
532 |
-1.48% |
67,200 |
| 2024/7/24 |
556 |
567 |
540 |
540 |
-3.05% |
60,600 |
| 2024/7/23 |
555 |
567 |
553 |
557 |
-0.18% |
34,900 |
| 2024/7/22 |
552 |
563 |
546 |
558 |
+1.09% |
49,000 |
| 2024/7/19 |
563 |
563 |
547 |
552 |
-0.54% |
52,900 |
| 2024/7/18 |
562 |
572 |
555 |
555 |
-1.94% |
60,600 |
| 2024/7/17 |
564 |
583 |
564 |
566 |
-0.35% |
101,800 |
| 2024/7/16 |
560 |
582 |
554 |
568 |
+2.90% |
133,700 |
| 2024/7/12 |
538 |
552 |
532 |
552 |
+2.41% |
67,100 |
| 2024/7/11 |
526 |
540 |
526 |
539 |
+2.67% |
40,000 |
| 2024/7/10 |
523 |
529 |
519 |
525 |
+0.57% |
34,200 |
| 2024/7/9 |
535 |
537 |
522 |
522 |
-2.61% |
66,200 |
| 2024/7/8 |
534 |
542 |
534 |
536 |
+0.56% |
32,800 |
| 2024/7/5 |
529 |
540 |
529 |
533 |
+0.95% |
31,600 |
| 2024/7/4 |
532 |
534 |
528 |
528 |
-0.56% |
36,100 |
| 2024/7/3 |
530 |
537 |
526 |
531 |
+0.00% |
61,600 |
| 2024/7/2 |
547 |
549 |
531 |
531 |
-2.03% |
86,500 |
| 2024/7/1 |
545 |
548 |
529 |
542 |
+1.31% |
86,300 |
| 2024/6/28 |
570 |
570 |
500 |
535 |
-4.12% |
330,600 |
| 2024/6/27 |
557 |
570 |
551 |
558 |
+0.90% |
118,500 |
| 2024/6/26 |
553 |
560 |
549 |
553 |
-0.18% |
91,300 |
| 2024/6/25 |
539 |
563 |
537 |
554 |
+3.36% |
151,600 |
| 2024/6/24 |
535 |
538 |
529 |
536 |
+1.32% |
41,600 |
| 2024/6/21 |
529 |
536 |
525 |
529 |
+0.19% |
39,400 |
| 2024/6/20 |
518 |
528 |
517 |
528 |
+1.93% |
37,100 |
| 2024/6/19 |
521 |
530 |
518 |
518 |
+0.00% |
43,100 |
| 2024/6/18 |
527 |
532 |
517 |
518 |
-1.71% |
92,100 |
| 2024/6/17 |
543 |
543 |
525 |
527 |
-2.95% |
67,500 |
| 2024/6/14 |
527 |
552 |
527 |
543 |
+3.04% |
99,300 |
| 2024/6/13 |
549 |
549 |
527 |
527 |
-2.95% |
124,000 |
| 2024/6/12 |
543 |
569 |
540 |
543 |
+1.69% |
315,200 |
| 2024/6/11 |
536 |
545 |
532 |
534 |
-0.37% |
87,800 |
| 2024/6/10 |
539 |
544 |
530 |
536 |
-1.65% |
132,300 |
| 2024/6/7 |
535 |
560 |
533 |
545 |
+2.25% |
269,200 |
| 2024/6/6 |
534 |
549 |
522 |
533 |
+0.76% |
205,500 |
| 2024/6/5 |
542 |
549 |
526 |
529 |
-2.40% |
219,600 |
| 2024/6/4 |
544 |
583 |
541 |
542 |
-1.99% |
671,700 |
| 2024/6/3 |
594 |
628 |
545 |
553 |
-5.31% |
1,659,900 |
| 2024/5/31 |
634 |
664 |
570 |
584 |
+3.55% |
4,266,200 |
| 2024/5/30 |
539 |
564 |
538 |
564 |
+16.53% |
1,074,500 |
| 2024/5/29 |
499 |
499 |
483 |
484 |
-2.81% |
28,100 |
| 2024/5/28 |
488 |
502 |
488 |
498 |
+1.22% |
32,000 |
| 2024/5/27 |
484 |
492 |
481 |
492 |
+1.86% |
25,900 |
| 2024/5/24 |
484 |
491 |
482 |
483 |
-1.02% |
16,300 |
| 2024/5/23 |
490 |
492 |
482 |
488 |
-0.41% |
40,800 |
| 2024/5/22 |
495 |
502 |
490 |
490 |
-1.80% |
33,500 |
| 2024/5/21 |
510 |
510 |
499 |
499 |
-1.96% |
44,500 |
| 2024/5/20 |
511 |
522 |
508 |
509 |
+0.39% |
53,300 |
| 2024/5/17 |
492 |
509 |
489 |
507 |
+3.68% |
56,100 |
| 2024/5/16 |
508 |
511 |
486 |
489 |
-5.05% |
108,600 |
| 2024/5/15 |
490 |
525 |
489 |
515 |
+5.97% |
212,300 |
| 2024/5/14 |
469 |
486 |
467 |
486 |
+2.32% |
92,400 |
| 2024/5/13 |
474 |
477 |
461 |
475 |
+2.59% |
82,600 |
| 2024/5/10 |
462 |
471 |
458 |
463 |
+1.09% |
61,000 |
| 2024/5/9 |
471 |
471 |
450 |
458 |
-1.93% |
115,300 |
| 2024/5/8 |
465 |
474 |
461 |
467 |
+0.43% |
27,600 |
| 2024/5/7 |
473 |
476 |
465 |
465 |
-0.85% |
47,500 |
| 2024/5/2 |
473 |
479 |
469 |
469 |
-0.85% |
76,300 |
| 2024/5/1 |
476 |
478 |
471 |
473 |
-1.25% |
36,200 |
| 2024/4/30 |
479 |
482 |
477 |
479 |
-0.21% |
50,700 |
| 2024/4/26 |
482 |
511 |
478 |
480 |
+0.00% |
256,900 |
| 2024/4/25 |
482 |
483 |
478 |
480 |
-0.62% |
30,000 |
| 2024/4/24 |
481 |
486 |
480 |
483 |
+1.68% |
52,100 |
| 2024/4/23 |
479 |
488 |
473 |
475 |
-0.63% |
66,800 |
| 2024/4/22 |
480 |
483 |
472 |
478 |
+1.27% |
75,200 |
| 2024/4/19 |
481 |
481 |
466 |
472 |
-1.87% |
108,300 |
| 2024/4/18 |
473 |
491 |
473 |
481 |
+1.05% |
46,700 |
| 2024/4/17 |
483 |
491 |
471 |
476 |
-2.06% |
99,000 |
| 2024/4/16 |
480 |
490 |
476 |
486 |
+1.04% |
99,400 |
| 2024/4/15 |
473 |
487 |
473 |
481 |
+0.00% |
79,200 |
| 2024/4/12 |
492 |
493 |
481 |
481 |
-1.23% |
119,600 |
| 2024/4/11 |
493 |
501 |
487 |
487 |
-1.62% |
87,200 |
| 2024/4/10 |
503 |
509 |
493 |
495 |
-2.75% |
105,700 |
| 2024/4/9 |
492 |
513 |
491 |
509 |
+3.46% |
88,700 |
| 2024/4/8 |
496 |
497 |
486 |
492 |
-0.81% |
66,700 |
| 2024/4/5 |
487 |
499 |
475 |
496 |
+1.22% |
126,500 |
| 2024/4/4 |
497 |
499 |
487 |
490 |
-0.41% |
95,500 |
| 2024/4/3 |
507 |
513 |
489 |
492 |
-3.15% |
172,300 |
| 2024/4/2 |
512 |
517 |
496 |
508 |
-0.39% |
150,500 |
| 2024/4/1 |
560 |
574 |
510 |
510 |
-3.77% |
721,700 |
| 2024/3/29 |
525 |
547 |
522 |
530 |
+2.12% |
85,600 |
| 2024/3/28 |
522 |
539 |
517 |
519 |
-0.95% |
72,800 |
| 2024/3/27 |
511 |
531 |
511 |
524 |
+2.54% |
94,500 |
| 2024/3/26 |
529 |
532 |
510 |
511 |
-3.40% |
138,300 |
| 2024/3/25 |
552 |
554 |
529 |
529 |
-5.37% |
126,000 |
| 2024/3/22 |
551 |
572 |
546 |
559 |
+0.90% |
131,100 |
| 2024/3/21 |
547 |
564 |
539 |
554 |
+2.21% |
193,800 |
| 2024/3/19 |
558 |
565 |
533 |
542 |
-1.81% |
175,500 |
| 2024/3/18 |
545 |
558 |
538 |
552 |
+0.36% |
186,500 |
| 2024/3/15 |
551 |
565 |
541 |
550 |
-3.34% |
268,300 |
| 2024/3/14 |
589 |
595 |
559 |
569 |
-5.95% |
495,100 |
| 2024/3/13 |
620 |
680 |
595 |
605 |
+2.54% |
1,749,600 |
| 2024/3/12 |
535 |
645 |
521 |
590 |
+8.26% |
2,115,300 |
| 2024/3/11 |
665 |
730 |
545 |
545 |
-15.50% |
2,588,900 |
| 2024/3/8 |
546 |
645 |
545 |
645 |
+18.35% |
3,244,800 |
| 2024/3/7 |
470 |
545 |
466 |
545 |
+17.20% |
2,044,200 |
| 2024/3/6 |
451 |
471 |
449 |
465 |
+3.10% |
74,800 |
| 2024/3/5 |
455 |
457 |
442 |
451 |
-1.74% |
86,800 |
| 2024/3/4 |
469 |
473 |
453 |
459 |
-1.92% |
155,900 |
| 2024/3/1 |
481 |
483 |
466 |
468 |
-2.70% |
93,300 |
| 2024/2/29 |
492 |
494 |
480 |
481 |
-3.02% |
78,800 |
| 2024/2/28 |
488 |
497 |
488 |
496 |
+1.64% |
77,400 |
| 2024/2/27 |
499 |
501 |
486 |
488 |
-2.20% |
63,900 |
| 2024/2/26 |
493 |
502 |
485 |
499 |
+2.89% |
133,900 |
| 2024/2/22 |
488 |
495 |
481 |
485 |
-0.21% |
56,600 |
| 2024/2/21 |
500 |
505 |
486 |
486 |
-2.80% |
68,200 |
| 2024/2/20 |
509 |
516 |
498 |
500 |
+0.00% |
96,500 |
| 2024/2/19 |
496 |
513 |
493 |
500 |
+1.01% |
101,000 |
| 2024/2/16 |
489 |
503 |
483 |
495 |
+1.23% |
82,100 |
| 2024/2/15 |
489 |
495 |
481 |
489 |
+0.20% |
45,300 |
| 2024/2/14 |
485 |
512 |
484 |
488 |
-0.61% |
171,500 |
| 2024/2/13 |
480 |
502 |
470 |
491 |
+3.81% |
188,300 |
| 2024/2/9 |
480 |
481 |
470 |
473 |
-1.25% |
57,700 |
| 2024/2/8 |
485 |
489 |
472 |
479 |
-0.21% |
102,600 |
| 2024/2/7 |
493 |
495 |
478 |
480 |
-3.42% |
98,300 |
| 2024/2/6 |
496 |
514 |
494 |
497 |
-0.80% |
90,800 |
| 2024/2/5 |
483 |
505 |
480 |
501 |
+5.92% |
240,500 |
| 2024/2/2 |
470 |
482 |
464 |
473 |
+0.64% |
90,700 |
| 2024/2/1 |
468 |
477 |
463 |
470 |
-2.49% |
177,500 |
| 2024/1/31 |
509 |
518 |
482 |
482 |
-5.30% |
381,100 |
| 2024/1/30 |
551 |
557 |
507 |
509 |
-8.29% |
598,200 |
| 2024/1/29 |
520 |
556 |
512 |
555 |
+10.56% |
492,800 |
|
