日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
530 |
539 |
530 |
537 |
+1.51% |
6,300 |
2024/7/25 |
535 |
536 |
528 |
529 |
-1.67% |
18,300 |
2024/7/24 |
543 |
545 |
537 |
538 |
-1.47% |
11,200 |
2024/7/23 |
546 |
548 |
545 |
546 |
-0.36% |
5,100 |
2024/7/22 |
537 |
548 |
537 |
548 |
+1.11% |
12,000 |
2024/7/19 |
545 |
547 |
539 |
542 |
-0.91% |
12,400 |
2024/7/18 |
548 |
550 |
544 |
547 |
-0.36% |
8,600 |
2024/7/17 |
545 |
550 |
544 |
549 |
+1.67% |
18,200 |
2024/7/16 |
547 |
547 |
535 |
540 |
+0.56% |
24,000 |
2024/7/12 |
544 |
544 |
536 |
537 |
-0.74% |
17,100 |
2024/7/11 |
540 |
542 |
535 |
541 |
-0.92% |
23,400 |
2024/7/10 |
548 |
548 |
534 |
546 |
-1.62% |
54,800 |
2024/7/9 |
560 |
560 |
553 |
555 |
-1.07% |
13,600 |
2024/7/8 |
575 |
575 |
560 |
561 |
-2.09% |
30,400 |
2024/7/5 |
577 |
577 |
573 |
573 |
-0.52% |
11,900 |
2024/7/4 |
578 |
578 |
570 |
576 |
-0.69% |
28,000 |
2024/7/3 |
585 |
585 |
578 |
580 |
-0.34% |
14,300 |
2024/7/2 |
583 |
585 |
570 |
582 |
-0.34% |
44,800 |
2024/7/1 |
565 |
587 |
560 |
584 |
+5.23% |
65,300 |
2024/6/28 |
553 |
560 |
552 |
555 |
+0.73% |
51,600 |
2024/6/27 |
550 |
551 |
548 |
551 |
+0.18% |
7,400 |
2024/6/26 |
550 |
550 |
546 |
550 |
+0.73% |
12,200 |
2024/6/25 |
547 |
547 |
542 |
546 |
+0.00% |
8,800 |
2024/6/24 |
543 |
546 |
540 |
546 |
+1.49% |
10,000 |
2024/6/21 |
530 |
552 |
530 |
538 |
+1.51% |
32,300 |
2024/6/20 |
536 |
536 |
530 |
530 |
-1.12% |
7,900 |
2024/6/19 |
549 |
549 |
525 |
536 |
-2.37% |
33,300 |
2024/6/18 |
552 |
554 |
546 |
549 |
+0.00% |
18,000 |
2024/6/17 |
549 |
550 |
547 |
549 |
+0.37% |
8,200 |
2024/6/14 |
550 |
551 |
546 |
547 |
-0.73% |
16,900 |
2024/6/13 |
553 |
554 |
547 |
551 |
+0.36% |
17,400 |
2024/6/12 |
545 |
550 |
545 |
549 |
+0.73% |
16,000 |
2024/6/11 |
545 |
545 |
538 |
545 |
+0.18% |
101,900 |
2024/6/10 |
536 |
545 |
536 |
544 |
+1.49% |
56,900 |
2024/6/7 |
527 |
536 |
527 |
536 |
+2.10% |
23,100 |
2024/6/6 |
530 |
533 |
519 |
525 |
-0.38% |
26,400 |
2024/6/5 |
531 |
531 |
526 |
527 |
+0.38% |
8,400 |
2024/6/4 |
521 |
530 |
519 |
525 |
+0.96% |
17,600 |
2024/6/3 |
515 |
520 |
515 |
520 |
+1.36% |
14,200 |
2024/5/31 |
512 |
514 |
511 |
513 |
+0.20% |
14,400 |
2024/5/30 |
509 |
512 |
507 |
512 |
+0.59% |
13,800 |
2024/5/29 |
509 |
511 |
508 |
509 |
+0.00% |
9,200 |
2024/5/28 |
509 |
511 |
508 |
509 |
+0.00% |
8,100 |
2024/5/27 |
509 |
510 |
507 |
509 |
+0.20% |
5,500 |
2024/5/24 |
509 |
509 |
506 |
508 |
-0.20% |
7,900 |
2024/5/23 |
508 |
509 |
507 |
509 |
+0.20% |
13,800 |
2024/5/22 |
510 |
512 |
508 |
508 |
-0.59% |
6,500 |
2024/5/21 |
513 |
513 |
510 |
511 |
+0.00% |
4,000 |
2024/5/20 |
511 |
512 |
508 |
511 |
+0.20% |
13,800 |
2024/5/17 |
507 |
510 |
507 |
510 |
+0.00% |
5,500 |
2024/5/16 |
508 |
510 |
508 |
510 |
+0.20% |
7,500 |
2024/5/15 |
508 |
510 |
508 |
509 |
-0.20% |
5,100 |
2024/5/14 |
510 |
510 |
507 |
510 |
+0.20% |
7,900 |
2024/5/13 |
508 |
509 |
507 |
509 |
+0.20% |
6,100 |
2024/5/10 |
510 |
510 |
508 |
508 |
-0.20% |
4,000 |
2024/5/9 |
511 |
511 |
506 |
509 |
-0.39% |
16,000 |
2024/5/8 |
510 |
511 |
509 |
511 |
-0.20% |
4,200 |
2024/5/7 |
511 |
513 |
511 |
512 |
+0.59% |
9,900 |
2024/5/2 |
507 |
511 |
507 |
509 |
+0.20% |
11,200 |
2024/5/1 |
509 |
509 |
506 |
508 |
-0.20% |
5,000 |
2024/4/30 |
508 |
509 |
505 |
509 |
+0.99% |
32,700 |
2024/4/26 |
512 |
512 |
504 |
504 |
-0.79% |
87,700 |
2024/4/25 |
509 |
510 |
506 |
508 |
-0.39% |
17,600 |
2024/4/24 |
511 |
512 |
508 |
510 |
-0.20% |
14,000 |
2024/4/23 |
512 |
513 |
508 |
511 |
+0.00% |
10,700 |
2024/4/22 |
510 |
512 |
508 |
511 |
+0.59% |
7,300 |
2024/4/19 |
512 |
512 |
505 |
508 |
-0.78% |
32,400 |
2024/4/18 |
512 |
517 |
512 |
512 |
+0.00% |
13,600 |
2024/4/17 |
515 |
515 |
512 |
512 |
-0.58% |
13,000 |
2024/4/16 |
522 |
522 |
515 |
515 |
-1.53% |
19,700 |
2024/4/15 |
526 |
527 |
521 |
523 |
+0.97% |
24,200 |
2024/4/12 |
522 |
522 |
516 |
518 |
+0.39% |
17,800 |
2024/4/11 |
516 |
521 |
515 |
516 |
+0.00% |
11,100 |
2024/4/10 |
517 |
520 |
516 |
516 |
-0.19% |
7,500 |
2024/4/9 |
516 |
518 |
516 |
517 |
+0.19% |
20,900 |
2024/4/8 |
525 |
525 |
513 |
516 |
-0.96% |
27,500 |
2024/4/5 |
522 |
523 |
520 |
521 |
-0.76% |
4,600 |
2024/4/4 |
523 |
525 |
522 |
525 |
+0.19% |
6,900 |
2024/4/3 |
521 |
524 |
520 |
524 |
+0.58% |
4,000 |
2024/4/2 |
522 |
524 |
518 |
521 |
-0.19% |
10,800 |
2024/4/1 |
525 |
528 |
522 |
522 |
-0.76% |
11,300 |
2024/3/29 |
525 |
527 |
522 |
526 |
+0.96% |
19,100 |
2024/3/28 |
523 |
524 |
518 |
521 |
-0.76% |
16,400 |
2024/3/27 |
522 |
525 |
520 |
525 |
+0.77% |
15,500 |
2024/3/26 |
520 |
525 |
520 |
521 |
+0.00% |
10,300 |
2024/3/25 |
525 |
525 |
519 |
521 |
-0.57% |
14,800 |
2024/3/22 |
524 |
527 |
522 |
524 |
-0.57% |
12,700 |
2024/3/21 |
522 |
527 |
522 |
527 |
+1.35% |
13,800 |
2024/3/19 |
519 |
520 |
516 |
520 |
+0.00% |
3,400 |
2024/3/18 |
516 |
520 |
515 |
520 |
+0.39% |
6,500 |
2024/3/15 |
516 |
518 |
514 |
518 |
+0.58% |
11,100 |
2024/3/14 |
512 |
515 |
511 |
515 |
+0.98% |
8,000 |
2024/3/13 |
516 |
519 |
510 |
510 |
-0.97% |
14,400 |
2024/3/12 |
509 |
516 |
509 |
515 |
+0.98% |
17,800 |
2024/3/11 |
522 |
522 |
508 |
510 |
-2.11% |
25,500 |
2024/3/8 |
512 |
521 |
512 |
521 |
+1.76% |
27,000 |
2024/3/7 |
519 |
519 |
511 |
512 |
-0.58% |
33,000 |
2024/3/6 |
507 |
516 |
507 |
515 |
+1.58% |
38,500 |
2024/3/5 |
504 |
508 |
502 |
507 |
+0.80% |
21,100 |
2024/3/4 |
515 |
515 |
501 |
503 |
-2.33% |
112,700 |
2024/3/1 |
523 |
523 |
510 |
515 |
-1.90% |
59,300 |
2024/2/29 |
533 |
533 |
525 |
525 |
-0.94% |
42,700 |
2024/2/28 |
528 |
538 |
527 |
530 |
-3.28% |
94,700 |
2024/2/27 |
550 |
552 |
547 |
548 |
-0.54% |
87,300 |
2024/2/26 |
558 |
559 |
551 |
551 |
-0.72% |
43,000 |
2024/2/22 |
559 |
559 |
555 |
555 |
-0.54% |
28,900 |
2024/2/21 |
561 |
561 |
555 |
558 |
+0.36% |
20,000 |
2024/2/20 |
562 |
562 |
556 |
556 |
+0.18% |
11,800 |
2024/2/19 |
560 |
563 |
555 |
555 |
+0.73% |
40,800 |
2024/2/16 |
541 |
560 |
541 |
551 |
+1.85% |
26,100 |
2024/2/15 |
545 |
546 |
541 |
541 |
-0.55% |
15,700 |
2024/2/14 |
550 |
550 |
544 |
544 |
-1.27% |
13,300 |
2024/2/13 |
546 |
551 |
544 |
551 |
+1.47% |
24,600 |
2024/2/9 |
547 |
548 |
542 |
543 |
-1.09% |
25,100 |
2024/2/8 |
548 |
549 |
547 |
549 |
+0.18% |
11,100 |
2024/2/7 |
552 |
552 |
547 |
548 |
-0.72% |
16,500 |
2024/2/6 |
550 |
554 |
549 |
552 |
+0.00% |
17,500 |
2024/2/5 |
555 |
555 |
550 |
552 |
-0.36% |
41,700 |
2024/2/2 |
555 |
555 |
552 |
554 |
+0.18% |
9,400 |
2024/2/1 |
552 |
555 |
551 |
553 |
+0.36% |
8,800 |
2024/1/31 |
551 |
556 |
550 |
551 |
-0.18% |
39,700 |
2024/1/30 |
557 |
568 |
552 |
552 |
-0.90% |
130,400 |
2024/1/29 |
558 |
567 |
550 |
557 |
+0.91% |
48,700 |
|