日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
590 |
599 |
588 |
589 |
-0.84% |
9,200 |
2024/7/25 |
597 |
600 |
585 |
594 |
-0.50% |
15,700 |
2024/7/24 |
602 |
604 |
595 |
597 |
-0.83% |
8,200 |
2024/7/23 |
600 |
604 |
599 |
602 |
+0.17% |
8,000 |
2024/7/22 |
600 |
601 |
596 |
601 |
+0.17% |
2,800 |
2024/7/19 |
600 |
600 |
597 |
600 |
+0.00% |
6,400 |
2024/7/18 |
594 |
602 |
593 |
600 |
+0.33% |
9,600 |
2024/7/17 |
597 |
600 |
595 |
598 |
-0.17% |
7,900 |
2024/7/16 |
600 |
600 |
596 |
599 |
-0.17% |
7,700 |
2024/7/12 |
600 |
611 |
586 |
600 |
-6.83% |
32,200 |
2024/7/11 |
638 |
662 |
638 |
644 |
+0.94% |
21,500 |
2024/7/10 |
645 |
655 |
638 |
638 |
-0.78% |
5,000 |
2024/7/9 |
631 |
645 |
631 |
643 |
+0.31% |
9,300 |
2024/7/8 |
629 |
645 |
629 |
641 |
+1.91% |
7,500 |
2024/7/5 |
640 |
640 |
618 |
629 |
+0.16% |
4,600 |
2024/7/4 |
625 |
628 |
624 |
628 |
+0.32% |
2,100 |
2024/7/3 |
626 |
626 |
621 |
626 |
-0.16% |
2,800 |
2024/7/2 |
629 |
634 |
626 |
627 |
-0.32% |
4,600 |
2024/7/1 |
621 |
634 |
621 |
629 |
-0.32% |
4,600 |
2024/6/28 |
625 |
631 |
620 |
631 |
+0.48% |
6,300 |
2024/6/27 |
628 |
628 |
623 |
628 |
+0.16% |
2,200 |
2024/6/26 |
630 |
630 |
622 |
627 |
+0.16% |
6,800 |
2024/6/25 |
625 |
626 |
619 |
626 |
+0.16% |
2,900 |
2024/6/24 |
621 |
625 |
618 |
625 |
+0.97% |
1,900 |
2024/6/21 |
620 |
620 |
615 |
619 |
+0.81% |
2,300 |
2024/6/20 |
618 |
619 |
609 |
614 |
-0.65% |
1,700 |
2024/6/19 |
614 |
618 |
614 |
618 |
+0.32% |
400 |
2024/6/18 |
608 |
618 |
608 |
616 |
+0.82% |
6,100 |
2024/6/17 |
610 |
614 |
610 |
611 |
+0.16% |
1,900 |
2024/6/14 |
611 |
611 |
610 |
610 |
-0.16% |
1,300 |
2024/6/13 |
615 |
615 |
607 |
611 |
+0.33% |
2,000 |
2024/6/12 |
605 |
612 |
600 |
609 |
+0.83% |
1,400 |
2024/6/11 |
609 |
609 |
602 |
604 |
-0.33% |
2,000 |
2024/6/10 |
610 |
611 |
605 |
606 |
+0.33% |
3,300 |
2024/6/7 |
607 |
608 |
602 |
604 |
-0.49% |
1,700 |
2024/6/6 |
601 |
607 |
600 |
607 |
+1.00% |
3,900 |
2024/6/5 |
600 |
607 |
599 |
601 |
+0.17% |
1,400 |
2024/6/4 |
606 |
606 |
600 |
600 |
-0.99% |
1,400 |
2024/6/3 |
597 |
606 |
597 |
606 |
+0.83% |
5,000 |
2024/5/31 |
605 |
605 |
596 |
601 |
+0.67% |
5,100 |
2024/5/30 |
599 |
606 |
597 |
597 |
+0.17% |
3,000 |
2024/5/29 |
599 |
601 |
596 |
596 |
-1.16% |
1,500 |
2024/5/28 |
599 |
606 |
596 |
603 |
+0.67% |
3,800 |
2024/5/27 |
603 |
607 |
599 |
599 |
-0.17% |
9,500 |
2024/5/24 |
596 |
600 |
595 |
600 |
+0.17% |
3,300 |
2024/5/23 |
602 |
605 |
597 |
599 |
+0.50% |
5,000 |
2024/5/22 |
594 |
597 |
591 |
596 |
+0.51% |
6,200 |
2024/5/21 |
598 |
598 |
593 |
593 |
-1.17% |
2,300 |
2024/5/20 |
603 |
603 |
597 |
600 |
+0.33% |
3,000 |
2024/5/17 |
596 |
600 |
595 |
598 |
+0.17% |
700 |
2024/5/16 |
602 |
610 |
588 |
597 |
-0.67% |
13,700 |
2024/5/15 |
599 |
601 |
597 |
601 |
+0.00% |
3,400 |
2024/5/14 |
597 |
601 |
597 |
601 |
+0.17% |
3,700 |
2024/5/13 |
597 |
601 |
596 |
600 |
-0.17% |
3,700 |
2024/5/10 |
597 |
601 |
597 |
601 |
-0.17% |
1,300 |
2024/5/9 |
596 |
602 |
595 |
602 |
+1.52% |
10,300 |
2024/5/8 |
594 |
601 |
593 |
593 |
-0.34% |
3,400 |
2024/5/7 |
602 |
602 |
595 |
595 |
-0.17% |
5,600 |
2024/5/2 |
597 |
604 |
595 |
596 |
-0.50% |
10,700 |
2024/5/1 |
597 |
602 |
597 |
599 |
-0.66% |
1,700 |
2024/4/30 |
592 |
604 |
592 |
603 |
+2.20% |
4,700 |
2024/4/26 |
602 |
603 |
590 |
590 |
-1.99% |
21,800 |
2024/4/25 |
595 |
604 |
595 |
602 |
+1.18% |
4,000 |
2024/4/24 |
600 |
604 |
593 |
595 |
-1.16% |
6,000 |
2024/4/23 |
591 |
604 |
590 |
602 |
+1.35% |
1,900 |
2024/4/22 |
608 |
608 |
592 |
594 |
+1.02% |
4,800 |
2024/4/19 |
592 |
595 |
588 |
588 |
-0.84% |
5,700 |
2024/4/18 |
595 |
599 |
593 |
593 |
-1.00% |
4,100 |
2024/4/17 |
604 |
604 |
596 |
599 |
-0.83% |
2,200 |
2024/4/16 |
602 |
610 |
598 |
604 |
+0.17% |
17,500 |
2024/4/15 |
610 |
610 |
603 |
603 |
-0.33% |
3,800 |
2024/4/12 |
607 |
615 |
605 |
605 |
-1.14% |
4,000 |
2024/4/11 |
610 |
615 |
606 |
612 |
+0.00% |
12,300 |
2024/4/10 |
610 |
613 |
605 |
612 |
-0.81% |
10,200 |
2024/4/9 |
630 |
636 |
615 |
617 |
+0.65% |
42,300 |
2024/4/8 |
607 |
614 |
602 |
613 |
+1.83% |
15,600 |
2024/4/5 |
609 |
609 |
592 |
602 |
-1.63% |
4,200 |
2024/4/4 |
597 |
614 |
597 |
612 |
+2.00% |
4,400 |
2024/4/3 |
597 |
600 |
595 |
600 |
-0.17% |
2,400 |
2024/4/2 |
601 |
613 |
601 |
601 |
+0.17% |
1,700 |
2024/4/1 |
614 |
614 |
599 |
600 |
-0.66% |
13,800 |
2024/3/29 |
602 |
604 |
600 |
604 |
+0.50% |
1,900 |
2024/3/28 |
614 |
614 |
601 |
601 |
-0.66% |
5,000 |
2024/3/27 |
603 |
607 |
602 |
605 |
+0.33% |
2,300 |
2024/3/26 |
607 |
608 |
602 |
603 |
-0.66% |
2,600 |
2024/3/25 |
609 |
609 |
602 |
607 |
+0.50% |
3,100 |
2024/3/22 |
601 |
605 |
600 |
604 |
+0.50% |
3,300 |
2024/3/21 |
603 |
603 |
600 |
601 |
+0.17% |
2,300 |
2024/3/19 |
603 |
603 |
596 |
600 |
-0.50% |
3,500 |
2024/3/18 |
601 |
605 |
599 |
603 |
+0.00% |
6,500 |
2024/3/15 |
600 |
603 |
599 |
603 |
+0.33% |
800 |
2024/3/14 |
602 |
602 |
593 |
601 |
+0.33% |
2,600 |
2024/3/13 |
592 |
599 |
592 |
599 |
+0.17% |
800 |
2024/3/12 |
592 |
604 |
592 |
598 |
+0.17% |
9,000 |
2024/3/11 |
607 |
607 |
593 |
597 |
+0.00% |
4,800 |
2024/3/8 |
599 |
602 |
591 |
597 |
-0.33% |
2,300 |
2024/3/7 |
603 |
603 |
593 |
599 |
+0.34% |
3,000 |
2024/3/6 |
592 |
597 |
588 |
597 |
+1.19% |
3,100 |
2024/3/5 |
585 |
595 |
585 |
590 |
+0.68% |
2,800 |
2024/3/4 |
601 |
601 |
586 |
586 |
-1.01% |
7,800 |
2024/3/1 |
593 |
602 |
592 |
592 |
-0.17% |
1,900 |
2024/2/29 |
596 |
598 |
592 |
593 |
+1.19% |
7,200 |
2024/2/28 |
593 |
593 |
583 |
586 |
-1.18% |
2,600 |
2024/2/27 |
593 |
598 |
593 |
593 |
+0.34% |
1,600 |
2024/2/26 |
609 |
609 |
591 |
591 |
-0.84% |
6,900 |
2024/2/22 |
603 |
603 |
589 |
596 |
+0.34% |
4,300 |
2024/2/21 |
596 |
608 |
594 |
594 |
-0.67% |
3,100 |
2024/2/20 |
603 |
603 |
598 |
598 |
-0.50% |
700 |
2024/2/19 |
609 |
609 |
600 |
601 |
+1.18% |
3,900 |
2024/2/16 |
588 |
595 |
588 |
594 |
+1.02% |
1,300 |
2024/2/15 |
594 |
596 |
588 |
588 |
-0.68% |
4,100 |
2024/2/14 |
591 |
595 |
591 |
592 |
-0.67% |
2,600 |
2024/2/13 |
610 |
613 |
595 |
596 |
+1.02% |
6,200 |
2024/2/9 |
589 |
608 |
589 |
590 |
-0.84% |
9,000 |
2024/2/8 |
598 |
598 |
591 |
595 |
+0.85% |
2,000 |
2024/2/7 |
591 |
595 |
588 |
590 |
-1.34% |
8,600 |
2024/2/6 |
600 |
603 |
596 |
598 |
-0.99% |
3,100 |
2024/2/5 |
608 |
608 |
600 |
604 |
+1.00% |
3,000 |
2024/2/2 |
606 |
606 |
595 |
598 |
-0.83% |
6,700 |
2024/2/1 |
609 |
610 |
599 |
603 |
+0.67% |
3,800 |
2024/1/31 |
595 |
599 |
589 |
599 |
+0.67% |
11,500 |
2024/1/30 |
612 |
618 |
595 |
595 |
-3.41% |
26,100 |
2024/1/29 |
619 |
619 |
610 |
616 |
+0.98% |
3,700 |
|