日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
545 |
547 |
539 |
540 |
-0.55% |
27,800 |
2024/7/25 |
547 |
548 |
538 |
543 |
-0.91% |
35,300 |
2024/7/24 |
551 |
552 |
548 |
548 |
-0.36% |
16,100 |
2024/7/23 |
549 |
557 |
546 |
550 |
+0.00% |
19,000 |
2024/7/22 |
553 |
553 |
543 |
550 |
-0.54% |
30,200 |
2024/7/19 |
560 |
561 |
550 |
553 |
-1.95% |
49,900 |
2024/7/18 |
563 |
566 |
561 |
564 |
-0.70% |
15,800 |
2024/7/17 |
560 |
570 |
557 |
568 |
+1.07% |
33,600 |
2024/7/16 |
562 |
567 |
560 |
562 |
+0.00% |
10,900 |
2024/7/12 |
552 |
573 |
552 |
562 |
+0.54% |
65,900 |
2024/7/11 |
551 |
564 |
551 |
559 |
+1.45% |
33,000 |
2024/7/10 |
560 |
560 |
550 |
551 |
-1.61% |
60,300 |
2024/7/9 |
565 |
565 |
557 |
560 |
-0.88% |
29,300 |
2024/7/8 |
575 |
576 |
565 |
565 |
-1.22% |
48,600 |
2024/7/5 |
578 |
578 |
571 |
572 |
-1.21% |
27,100 |
2024/7/4 |
578 |
582 |
578 |
579 |
+0.35% |
31,500 |
2024/7/3 |
580 |
580 |
577 |
577 |
+0.00% |
28,700 |
2024/7/2 |
577 |
581 |
574 |
577 |
-0.52% |
63,000 |
2024/7/1 |
584 |
587 |
578 |
580 |
-0.68% |
44,800 |
2024/6/28 |
586 |
589 |
583 |
584 |
-0.34% |
24,600 |
2024/6/27 |
589 |
594 |
586 |
586 |
-1.68% |
26,500 |
2024/6/26 |
587 |
599 |
586 |
596 |
+1.88% |
36,300 |
2024/6/25 |
586 |
592 |
585 |
585 |
-0.34% |
21,600 |
2024/6/24 |
585 |
592 |
585 |
587 |
+0.34% |
41,100 |
2024/6/21 |
592 |
594 |
585 |
585 |
-1.02% |
22,900 |
2024/6/20 |
586 |
591 |
580 |
591 |
+0.85% |
24,500 |
2024/6/19 |
583 |
588 |
583 |
586 |
+0.69% |
15,200 |
2024/6/18 |
581 |
588 |
581 |
582 |
+0.34% |
25,700 |
2024/6/17 |
585 |
585 |
576 |
580 |
-0.85% |
32,400 |
2024/6/14 |
575 |
585 |
573 |
585 |
+0.52% |
18,300 |
2024/6/13 |
584 |
585 |
578 |
582 |
+0.17% |
24,100 |
2024/6/12 |
584 |
585 |
576 |
581 |
-0.51% |
18,300 |
2024/6/11 |
585 |
587 |
581 |
584 |
+0.69% |
21,900 |
2024/6/10 |
576 |
583 |
574 |
580 |
+0.00% |
38,800 |
2024/6/7 |
578 |
588 |
572 |
580 |
+0.00% |
31,400 |
2024/6/6 |
590 |
590 |
573 |
580 |
-2.03% |
74,800 |
2024/6/5 |
570 |
592 |
564 |
592 |
+3.32% |
72,900 |
2024/6/4 |
567 |
585 |
566 |
573 |
+1.42% |
62,700 |
2024/6/3 |
565 |
567 |
557 |
565 |
+0.53% |
27,600 |
2024/5/31 |
546 |
563 |
546 |
562 |
+2.93% |
21,400 |
2024/5/30 |
540 |
547 |
537 |
546 |
+0.74% |
26,400 |
2024/5/29 |
559 |
573 |
541 |
542 |
+0.18% |
80,000 |
2024/5/28 |
539 |
551 |
537 |
541 |
+0.37% |
55,400 |
2024/5/27 |
550 |
551 |
537 |
539 |
-0.92% |
27,600 |
2024/5/24 |
540 |
548 |
537 |
544 |
-0.91% |
36,300 |
2024/5/23 |
552 |
555 |
547 |
549 |
-0.72% |
23,800 |
2024/5/22 |
570 |
570 |
553 |
553 |
-2.98% |
18,500 |
2024/5/21 |
565 |
575 |
565 |
570 |
+1.60% |
44,700 |
2024/5/20 |
554 |
564 |
554 |
561 |
+1.26% |
22,500 |
2024/5/17 |
556 |
556 |
547 |
554 |
-0.36% |
28,200 |
2024/5/16 |
570 |
570 |
554 |
556 |
-1.59% |
30,400 |
2024/5/15 |
573 |
573 |
560 |
565 |
-0.88% |
17,400 |
2024/5/14 |
570 |
579 |
566 |
570 |
+1.06% |
40,300 |
2024/5/13 |
563 |
566 |
548 |
564 |
-0.35% |
67,400 |
2024/5/10 |
575 |
575 |
562 |
566 |
-1.22% |
37,400 |
2024/5/9 |
580 |
580 |
573 |
573 |
-0.69% |
14,200 |
2024/5/8 |
594 |
594 |
577 |
577 |
-3.03% |
36,100 |
2024/5/7 |
587 |
601 |
587 |
595 |
+2.94% |
63,300 |
2024/5/2 |
581 |
582 |
566 |
578 |
+0.52% |
62,300 |
2024/5/1 |
568 |
582 |
568 |
575 |
+1.05% |
28,800 |
2024/4/30 |
569 |
577 |
566 |
569 |
+0.35% |
58,900 |
2024/4/26 |
600 |
600 |
567 |
567 |
-5.50% |
201,100 |
2024/4/25 |
598 |
609 |
598 |
600 |
+0.33% |
54,600 |
2024/4/24 |
600 |
604 |
598 |
598 |
-0.17% |
56,000 |
2024/4/23 |
604 |
609 |
597 |
599 |
+0.00% |
69,200 |
2024/4/22 |
582 |
601 |
571 |
599 |
+4.72% |
97,900 |
2024/4/19 |
585 |
585 |
561 |
572 |
-2.56% |
84,400 |
2024/4/18 |
555 |
587 |
555 |
587 |
+7.71% |
100,900 |
2024/4/17 |
549 |
551 |
539 |
545 |
+0.00% |
33,700 |
2024/4/16 |
550 |
550 |
543 |
545 |
-0.91% |
39,000 |
2024/4/15 |
545 |
552 |
545 |
550 |
-0.54% |
28,900 |
2024/4/12 |
554 |
557 |
550 |
553 |
+1.28% |
41,700 |
2024/4/11 |
544 |
550 |
543 |
546 |
+0.00% |
16,700 |
2024/4/10 |
543 |
548 |
543 |
546 |
+0.55% |
18,200 |
2024/4/9 |
548 |
549 |
539 |
543 |
+0.56% |
41,600 |
2024/4/8 |
541 |
545 |
535 |
540 |
+0.56% |
23,700 |
2024/4/5 |
540 |
542 |
537 |
537 |
-0.92% |
20,200 |
2024/4/4 |
553 |
553 |
542 |
542 |
-0.91% |
40,300 |
2024/4/3 |
544 |
552 |
543 |
547 |
-0.91% |
46,800 |
2024/4/2 |
561 |
561 |
548 |
552 |
-1.08% |
37,900 |
2024/4/1 |
558 |
567 |
555 |
558 |
+0.72% |
37,300 |
2024/3/29 |
550 |
556 |
549 |
554 |
+0.91% |
41,800 |
2024/3/28 |
548 |
553 |
545 |
549 |
+1.10% |
32,300 |
2024/3/27 |
549 |
549 |
543 |
543 |
-0.18% |
25,700 |
2024/3/26 |
549 |
551 |
543 |
544 |
-0.91% |
40,200 |
2024/3/25 |
552 |
558 |
549 |
549 |
-0.18% |
49,100 |
2024/3/22 |
557 |
563 |
547 |
550 |
-0.72% |
57,400 |
2024/3/21 |
553 |
556 |
549 |
554 |
+1.09% |
38,500 |
2024/3/19 |
540 |
548 |
535 |
548 |
+1.67% |
36,900 |
2024/3/18 |
532 |
543 |
532 |
539 |
+1.70% |
45,600 |
2024/3/15 |
532 |
537 |
527 |
530 |
-0.75% |
40,400 |
2024/3/14 |
543 |
545 |
533 |
534 |
-1.66% |
33,400 |
2024/3/13 |
546 |
554 |
537 |
543 |
-0.91% |
67,500 |
2024/3/12 |
532 |
549 |
524 |
548 |
+3.01% |
30,400 |
2024/3/11 |
549 |
549 |
527 |
532 |
-3.97% |
40,900 |
2024/3/8 |
541 |
556 |
539 |
554 |
+2.21% |
69,500 |
2024/3/7 |
550 |
551 |
534 |
542 |
-0.73% |
37,500 |
2024/3/6 |
535 |
552 |
531 |
546 |
+3.21% |
55,100 |
2024/3/5 |
527 |
533 |
523 |
529 |
-0.38% |
26,400 |
2024/3/4 |
537 |
540 |
526 |
531 |
+0.00% |
37,300 |
2024/3/1 |
543 |
546 |
531 |
531 |
-2.03% |
31,400 |
2024/2/29 |
550 |
550 |
542 |
542 |
-1.45% |
66,700 |
2024/2/28 |
548 |
555 |
548 |
550 |
+0.73% |
28,300 |
2024/2/27 |
551 |
556 |
546 |
546 |
-1.80% |
21,400 |
2024/2/26 |
551 |
559 |
548 |
556 |
+2.58% |
34,600 |
2024/2/22 |
548 |
552 |
542 |
542 |
-0.18% |
20,400 |
2024/2/21 |
546 |
548 |
543 |
543 |
-0.37% |
14,800 |
2024/2/20 |
555 |
560 |
545 |
545 |
-0.18% |
50,500 |
2024/2/19 |
528 |
547 |
528 |
546 |
+3.41% |
47,200 |
2024/2/16 |
526 |
531 |
521 |
528 |
-0.19% |
70,100 |
2024/2/15 |
532 |
532 |
522 |
529 |
+0.19% |
47,100 |
2024/2/14 |
530 |
549 |
528 |
528 |
-1.49% |
73,600 |
2024/2/13 |
571 |
571 |
533 |
536 |
-9.31% |
147,900 |
2024/2/9 |
593 |
597 |
588 |
591 |
-0.67% |
40,000 |
2024/2/8 |
606 |
607 |
593 |
595 |
-2.14% |
64,100 |
2024/2/7 |
615 |
618 |
608 |
608 |
-1.14% |
40,200 |
2024/2/6 |
617 |
622 |
612 |
615 |
-1.13% |
30,500 |
2024/2/5 |
616 |
630 |
616 |
622 |
+1.14% |
50,500 |
2024/2/2 |
606 |
619 |
606 |
615 |
+0.99% |
27,200 |
2024/2/1 |
614 |
615 |
605 |
609 |
-1.30% |
26,900 |
2024/1/31 |
612 |
619 |
607 |
617 |
+0.98% |
34,500 |
2024/1/30 |
625 |
625 |
611 |
611 |
-0.65% |
125,500 |
2024/1/29 |
624 |
628 |
615 |
615 |
-1.44% |
37,700 |
|