日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
617 |
625 |
613 |
618 |
+1.48% |
134,200 |
2024/7/25 |
597 |
617 |
586 |
609 |
+0.33% |
304,800 |
2024/7/24 |
637 |
641 |
603 |
607 |
-7.61% |
682,500 |
2024/7/23 |
636 |
666 |
636 |
657 |
+3.30% |
326,000 |
2024/7/22 |
638 |
652 |
627 |
636 |
+1.27% |
409,300 |
2024/7/19 |
626 |
635 |
615 |
628 |
+4.15% |
521,500 |
2024/7/18 |
599 |
612 |
599 |
603 |
-0.17% |
103,300 |
2024/7/17 |
595 |
604 |
589 |
604 |
+2.03% |
195,700 |
2024/7/16 |
596 |
599 |
589 |
592 |
-0.17% |
52,700 |
2024/7/12 |
585 |
598 |
585 |
593 |
+0.85% |
107,200 |
2024/7/11 |
597 |
597 |
586 |
588 |
-0.51% |
108,000 |
2024/7/10 |
597 |
597 |
581 |
591 |
-1.01% |
165,600 |
2024/7/9 |
600 |
606 |
595 |
597 |
+0.00% |
128,900 |
2024/7/8 |
603 |
605 |
597 |
597 |
-1.32% |
65,000 |
2024/7/5 |
613 |
613 |
600 |
605 |
-0.82% |
109,400 |
2024/7/4 |
612 |
614 |
604 |
610 |
-0.97% |
121,500 |
2024/7/3 |
603 |
627 |
603 |
616 |
+1.99% |
297,700 |
2024/7/2 |
591 |
606 |
586 |
604 |
+2.37% |
150,000 |
2024/7/1 |
599 |
601 |
586 |
590 |
-1.17% |
115,700 |
2024/6/28 |
596 |
599 |
592 |
597 |
+0.34% |
70,600 |
2024/6/27 |
593 |
609 |
591 |
595 |
+0.00% |
224,600 |
2024/6/26 |
594 |
599 |
588 |
595 |
+0.00% |
712,300 |
2024/6/25 |
597 |
603 |
589 |
595 |
+1.36% |
174,500 |
2024/6/24 |
584 |
593 |
583 |
587 |
+0.00% |
145,800 |
2024/6/21 |
596 |
599 |
587 |
587 |
-1.51% |
118,300 |
2024/6/20 |
604 |
604 |
593 |
596 |
-0.33% |
82,700 |
2024/6/19 |
599 |
601 |
595 |
598 |
+0.00% |
51,400 |
2024/6/18 |
595 |
598 |
593 |
598 |
+2.22% |
75,700 |
2024/6/17 |
585 |
588 |
577 |
585 |
-1.18% |
110,000 |
2024/6/14 |
573 |
599 |
573 |
592 |
+2.07% |
211,900 |
2024/6/13 |
598 |
600 |
580 |
580 |
-2.03% |
157,300 |
2024/6/12 |
597 |
607 |
588 |
592 |
-1.17% |
104,100 |
2024/6/11 |
610 |
615 |
597 |
599 |
-1.32% |
101,300 |
2024/6/10 |
601 |
611 |
601 |
607 |
-0.16% |
66,600 |
2024/6/7 |
601 |
609 |
599 |
608 |
+1.50% |
121,200 |
2024/6/6 |
610 |
610 |
598 |
599 |
-1.16% |
121,400 |
2024/6/5 |
600 |
615 |
599 |
606 |
+0.83% |
144,700 |
2024/6/4 |
599 |
616 |
596 |
601 |
+0.50% |
206,400 |
2024/6/3 |
601 |
601 |
588 |
598 |
-0.33% |
81,100 |
2024/5/31 |
604 |
611 |
594 |
600 |
+1.01% |
203,700 |
2024/5/30 |
572 |
597 |
570 |
594 |
+2.41% |
94,600 |
2024/5/29 |
585 |
588 |
579 |
580 |
-1.36% |
105,900 |
2024/5/28 |
594 |
595 |
586 |
588 |
-0.34% |
123,900 |
2024/5/27 |
597 |
598 |
587 |
590 |
-1.01% |
165,900 |
2024/5/24 |
585 |
598 |
584 |
596 |
+0.68% |
125,200 |
2024/5/23 |
596 |
597 |
585 |
592 |
-0.50% |
148,000 |
2024/5/22 |
613 |
616 |
595 |
595 |
-3.25% |
101,300 |
2024/5/21 |
615 |
621 |
613 |
615 |
+0.00% |
103,200 |
2024/5/20 |
599 |
621 |
599 |
615 |
+3.19% |
185,200 |
2024/5/17 |
586 |
603 |
585 |
596 |
+1.19% |
114,100 |
2024/5/16 |
590 |
600 |
582 |
589 |
-0.67% |
120,900 |
2024/5/15 |
610 |
610 |
589 |
593 |
-2.31% |
134,500 |
2024/5/14 |
593 |
617 |
591 |
607 |
+2.36% |
271,600 |
2024/5/13 |
608 |
633 |
586 |
593 |
+7.04% |
598,400 |
2024/5/10 |
557 |
557 |
544 |
554 |
-0.18% |
139,100 |
2024/5/9 |
550 |
557 |
544 |
555 |
+0.91% |
89,300 |
2024/5/8 |
553 |
555 |
545 |
550 |
-2.14% |
106,100 |
2024/5/7 |
555 |
567 |
550 |
562 |
+1.81% |
202,000 |
2024/5/2 |
555 |
560 |
548 |
552 |
-1.43% |
150,900 |
2024/5/1 |
551 |
561 |
543 |
560 |
+2.56% |
107,200 |
2024/4/30 |
544 |
548 |
539 |
546 |
+0.37% |
66,300 |
2024/4/26 |
541 |
544 |
530 |
544 |
+0.93% |
82,700 |
2024/4/25 |
542 |
545 |
535 |
539 |
-0.55% |
79,300 |
2024/4/24 |
532 |
555 |
529 |
542 |
+3.24% |
162,600 |
2024/4/23 |
529 |
533 |
525 |
525 |
+0.00% |
47,100 |
2024/4/22 |
521 |
531 |
521 |
525 |
+1.35% |
73,900 |
2024/4/19 |
540 |
540 |
515 |
518 |
-3.90% |
158,800 |
2024/4/18 |
533 |
545 |
532 |
539 |
+0.94% |
93,500 |
2024/4/17 |
536 |
540 |
527 |
534 |
-1.11% |
77,100 |
2024/4/16 |
540 |
543 |
536 |
540 |
-0.55% |
86,700 |
2024/4/15 |
540 |
546 |
537 |
543 |
+0.56% |
88,900 |
2024/4/12 |
552 |
557 |
540 |
540 |
-2.17% |
114,600 |
2024/4/11 |
549 |
554 |
549 |
552 |
+0.18% |
54,500 |
2024/4/10 |
552 |
558 |
548 |
551 |
-0.54% |
95,900 |
2024/4/9 |
547 |
555 |
544 |
554 |
+2.03% |
88,500 |
2024/4/8 |
543 |
550 |
543 |
543 |
+0.93% |
156,800 |
2024/4/5 |
525 |
538 |
524 |
538 |
+1.32% |
168,500 |
2024/4/4 |
537 |
537 |
526 |
531 |
-0.56% |
117,600 |
2024/4/3 |
530 |
537 |
527 |
534 |
-0.37% |
162,900 |
2024/4/2 |
538 |
538 |
528 |
536 |
+0.56% |
188,400 |
2024/4/1 |
545 |
545 |
531 |
533 |
-1.30% |
137,400 |
2024/3/29 |
538 |
544 |
535 |
540 |
+0.00% |
143,700 |
2024/3/28 |
550 |
552 |
539 |
540 |
-2.00% |
148,000 |
2024/3/27 |
549 |
557 |
548 |
551 |
+0.36% |
100,800 |
2024/3/26 |
550 |
553 |
545 |
549 |
-0.54% |
109,600 |
2024/3/25 |
562 |
562 |
551 |
552 |
-1.08% |
109,700 |
2024/3/22 |
556 |
558 |
549 |
558 |
+0.90% |
81,100 |
2024/3/21 |
557 |
560 |
553 |
553 |
-0.18% |
67,200 |
2024/3/19 |
564 |
564 |
549 |
554 |
-0.89% |
113,300 |
2024/3/18 |
539 |
563 |
536 |
559 |
+4.49% |
245,900 |
2024/3/15 |
534 |
540 |
532 |
535 |
-0.93% |
140,900 |
2024/3/14 |
534 |
542 |
526 |
540 |
+0.37% |
201,000 |
2024/3/13 |
559 |
563 |
534 |
538 |
-3.76% |
339,400 |
2024/3/12 |
552 |
560 |
544 |
559 |
+0.00% |
191,700 |
2024/3/11 |
568 |
578 |
553 |
559 |
-4.93% |
505,700 |
2024/3/8 |
568 |
602 |
566 |
588 |
+2.80% |
296,000 |
2024/3/7 |
575 |
579 |
567 |
572 |
-0.52% |
157,500 |
2024/3/6 |
575 |
584 |
571 |
575 |
+0.00% |
134,400 |
2024/3/5 |
571 |
581 |
555 |
575 |
+0.17% |
585,700 |
2024/3/4 |
591 |
593 |
572 |
574 |
-3.37% |
388,400 |
2024/3/1 |
597 |
602 |
588 |
594 |
-1.49% |
284,000 |
2024/2/29 |
600 |
608 |
595 |
603 |
+0.00% |
155,400 |
2024/2/28 |
607 |
613 |
603 |
603 |
-0.99% |
190,200 |
2024/2/27 |
612 |
618 |
599 |
609 |
-0.49% |
255,300 |
2024/2/26 |
590 |
624 |
583 |
612 |
+7.56% |
746,000 |
2024/2/22 |
591 |
591 |
562 |
569 |
-2.23% |
543,600 |
2024/2/21 |
594 |
594 |
582 |
582 |
-2.84% |
517,800 |
2024/2/20 |
615 |
616 |
596 |
599 |
-1.64% |
287,400 |
2024/2/19 |
598 |
611 |
591 |
609 |
+2.35% |
210,000 |
2024/2/16 |
594 |
600 |
584 |
595 |
+0.17% |
343,400 |
2024/2/15 |
619 |
619 |
591 |
594 |
-4.04% |
755,400 |
2024/2/14 |
640 |
641 |
616 |
619 |
-3.28% |
358,000 |
2024/2/13 |
630 |
641 |
610 |
640 |
-5.88% |
994,500 |
2024/2/9 |
675 |
694 |
675 |
680 |
+0.15% |
326,500 |
2024/2/8 |
675 |
687 |
666 |
679 |
-0.15% |
193,300 |
2024/2/7 |
679 |
683 |
674 |
680 |
+0.15% |
104,900 |
2024/2/6 |
684 |
685 |
671 |
679 |
-0.44% |
156,700 |
2024/2/5 |
683 |
691 |
676 |
682 |
+0.15% |
151,500 |
2024/2/2 |
692 |
692 |
681 |
681 |
-1.59% |
131,700 |
2024/2/1 |
692 |
697 |
685 |
692 |
-0.72% |
98,400 |
2024/1/31 |
700 |
701 |
687 |
697 |
-0.43% |
176,400 |
2024/1/30 |
708 |
720 |
700 |
700 |
-1.13% |
197,200 |
2024/1/29 |
705 |
712 |
701 |
708 |
+0.28% |
145,200 |
|