日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/26 |
452 |
458 |
451 |
452 |
+1.35% |
32,500 |
2024/7/25 |
459 |
462 |
444 |
446 |
-3.88% |
177,600 |
2024/7/24 |
468 |
470 |
464 |
464 |
-0.85% |
48,200 |
2024/7/23 |
466 |
475 |
465 |
468 |
+0.43% |
55,200 |
2024/7/22 |
488 |
488 |
465 |
466 |
-4.70% |
156,500 |
2024/7/19 |
495 |
495 |
486 |
489 |
-1.21% |
132,200 |
2024/7/18 |
501 |
502 |
493 |
495 |
-1.79% |
71,300 |
2024/7/17 |
504 |
510 |
504 |
504 |
+0.80% |
57,700 |
2024/7/16 |
501 |
502 |
497 |
500 |
+0.00% |
33,900 |
2024/7/12 |
495 |
507 |
492 |
500 |
-0.40% |
89,200 |
2024/7/11 |
496 |
508 |
496 |
502 |
+1.83% |
75,700 |
2024/7/10 |
498 |
499 |
492 |
493 |
-0.40% |
30,300 |
2024/7/9 |
492 |
500 |
490 |
495 |
+0.61% |
75,300 |
2024/7/8 |
503 |
503 |
492 |
492 |
-1.20% |
72,800 |
2024/7/5 |
503 |
507 |
498 |
498 |
-0.60% |
45,600 |
2024/7/4 |
502 |
514 |
500 |
501 |
-0.20% |
109,700 |
2024/7/3 |
507 |
510 |
502 |
502 |
-0.79% |
59,900 |
2024/7/2 |
503 |
509 |
499 |
506 |
+0.60% |
84,400 |
2024/7/1 |
507 |
511 |
502 |
503 |
-0.59% |
51,800 |
2024/6/28 |
514 |
516 |
502 |
506 |
-1.56% |
80,000 |
2024/6/27 |
515 |
523 |
511 |
514 |
-0.19% |
94,100 |
2024/6/26 |
500 |
528 |
498 |
515 |
+4.25% |
276,200 |
2024/6/25 |
483 |
500 |
483 |
494 |
+2.49% |
161,100 |
2024/6/24 |
479 |
490 |
478 |
482 |
+0.84% |
100,600 |
2024/6/21 |
479 |
483 |
476 |
478 |
-0.42% |
122,800 |
2024/6/20 |
475 |
483 |
469 |
480 |
+2.13% |
194,000 |
2024/6/19 |
481 |
486 |
466 |
470 |
-2.29% |
113,600 |
2024/6/18 |
487 |
492 |
480 |
481 |
-0.82% |
127,200 |
2024/6/17 |
492 |
495 |
485 |
485 |
-1.22% |
90,700 |
2024/6/14 |
492 |
500 |
488 |
491 |
-0.20% |
63,400 |
2024/6/13 |
504 |
506 |
492 |
492 |
-2.19% |
48,900 |
2024/6/12 |
507 |
509 |
503 |
503 |
+0.60% |
45,400 |
2024/6/11 |
506 |
508 |
499 |
500 |
-1.19% |
33,000 |
2024/6/10 |
499 |
509 |
499 |
506 |
+1.81% |
45,200 |
2024/6/7 |
499 |
504 |
497 |
497 |
-0.40% |
28,200 |
2024/6/6 |
506 |
508 |
499 |
499 |
-0.80% |
43,700 |
2024/6/5 |
513 |
515 |
503 |
503 |
-1.95% |
52,500 |
2024/6/4 |
517 |
520 |
512 |
513 |
-0.97% |
37,800 |
2024/6/3 |
525 |
525 |
514 |
518 |
+0.58% |
63,500 |
2024/5/31 |
507 |
518 |
505 |
515 |
+4.67% |
89,100 |
2024/5/30 |
494 |
500 |
490 |
492 |
-1.99% |
105,500 |
2024/5/29 |
516 |
519 |
502 |
502 |
-2.14% |
75,300 |
2024/5/28 |
505 |
522 |
505 |
513 |
+1.79% |
95,300 |
2024/5/27 |
492 |
504 |
488 |
504 |
+2.44% |
76,100 |
2024/5/24 |
505 |
515 |
492 |
492 |
-2.77% |
130,400 |
2024/5/23 |
501 |
511 |
497 |
506 |
+2.02% |
67,000 |
2024/5/22 |
499 |
505 |
490 |
496 |
-1.59% |
266,900 |
2024/5/21 |
510 |
515 |
499 |
504 |
-0.98% |
152,800 |
2024/5/20 |
514 |
523 |
509 |
509 |
-1.17% |
130,300 |
2024/5/17 |
515 |
531 |
508 |
515 |
+0.00% |
153,000 |
2024/5/16 |
530 |
544 |
511 |
515 |
-2.83% |
156,000 |
2024/5/15 |
535 |
540 |
520 |
530 |
-0.75% |
86,700 |
2024/5/14 |
544 |
549 |
534 |
534 |
-2.91% |
56,500 |
2024/5/13 |
526 |
550 |
526 |
550 |
+3.77% |
145,800 |
2024/5/10 |
535 |
538 |
519 |
530 |
-1.85% |
136,900 |
2024/5/9 |
555 |
560 |
533 |
540 |
-4.09% |
172,500 |
2024/5/8 |
559 |
568 |
556 |
563 |
+0.72% |
71,100 |
2024/5/7 |
551 |
562 |
550 |
559 |
+3.14% |
72,100 |
2024/5/2 |
554 |
555 |
542 |
542 |
-1.81% |
122,300 |
2024/5/1 |
562 |
565 |
551 |
552 |
-2.30% |
55,600 |
2024/4/30 |
555 |
566 |
553 |
565 |
+2.54% |
80,400 |
2024/4/26 |
558 |
561 |
547 |
551 |
-0.54% |
78,900 |
2024/4/25 |
561 |
566 |
552 |
554 |
-2.64% |
84,000 |
2024/4/24 |
559 |
580 |
556 |
569 |
+3.45% |
101,000 |
2024/4/23 |
555 |
564 |
545 |
550 |
+0.92% |
83,200 |
2024/4/22 |
558 |
558 |
541 |
545 |
-1.09% |
157,200 |
2024/4/19 |
570 |
570 |
542 |
551 |
-3.50% |
189,000 |
2024/4/18 |
563 |
579 |
557 |
571 |
+0.00% |
171,900 |
2024/4/17 |
608 |
613 |
571 |
571 |
-6.24% |
278,300 |
2024/4/16 |
610 |
628 |
597 |
609 |
+0.16% |
426,300 |
2024/4/15 |
582 |
615 |
582 |
608 |
+4.47% |
338,200 |
2024/4/12 |
589 |
589 |
574 |
582 |
-0.34% |
121,300 |
2024/4/11 |
576 |
586 |
570 |
584 |
+1.57% |
101,500 |
2024/4/10 |
570 |
582 |
570 |
575 |
+0.88% |
57,700 |
2024/4/9 |
566 |
579 |
559 |
570 |
+0.88% |
101,300 |
2024/4/8 |
555 |
568 |
552 |
565 |
+3.10% |
115,600 |
2024/4/5 |
539 |
550 |
534 |
548 |
-0.36% |
157,200 |
2024/4/4 |
574 |
574 |
550 |
550 |
-1.96% |
168,800 |
2024/4/3 |
566 |
576 |
560 |
561 |
-1.75% |
118,400 |
2024/4/2 |
582 |
586 |
570 |
571 |
-1.89% |
179,900 |
2024/4/1 |
619 |
620 |
582 |
582 |
-3.96% |
243,700 |
2024/3/29 |
591 |
614 |
589 |
606 |
+3.06% |
171,300 |
2024/3/28 |
586 |
608 |
575 |
588 |
+2.80% |
226,300 |
2024/3/27 |
569 |
584 |
564 |
572 |
+0.35% |
168,900 |
2024/3/26 |
565 |
584 |
564 |
570 |
-5.79% |
737,600 |
2024/3/25 |
626 |
626 |
602 |
605 |
-3.35% |
335,400 |
2024/3/22 |
650 |
652 |
621 |
626 |
-3.25% |
473,300 |
2024/3/21 |
595 |
668 |
592 |
647 |
+13.91% |
1,532,000 |
2024/3/19 |
575 |
593 |
563 |
568 |
+4.22% |
478,200 |
2024/3/18 |
527 |
553 |
526 |
545 |
+5.42% |
200,600 |
2024/3/15 |
519 |
522 |
510 |
517 |
-1.15% |
92,500 |
2024/3/14 |
533 |
540 |
519 |
523 |
-2.24% |
124,200 |
2024/3/13 |
552 |
555 |
535 |
535 |
-1.47% |
68,300 |
2024/3/12 |
545 |
548 |
526 |
543 |
-0.37% |
106,500 |
2024/3/11 |
545 |
559 |
540 |
545 |
-2.50% |
181,800 |
2024/3/8 |
558 |
567 |
553 |
559 |
+0.18% |
102,400 |
2024/3/7 |
580 |
582 |
556 |
558 |
-3.63% |
195,600 |
2024/3/6 |
580 |
590 |
568 |
579 |
-1.03% |
185,400 |
2024/3/5 |
590 |
591 |
567 |
585 |
-2.34% |
295,500 |
2024/3/4 |
611 |
625 |
592 |
599 |
+0.84% |
473,800 |
2024/3/1 |
581 |
596 |
574 |
594 |
+2.95% |
290,400 |
2024/2/29 |
563 |
579 |
554 |
577 |
+3.59% |
245,800 |
2024/2/28 |
559 |
570 |
555 |
557 |
-0.89% |
162,200 |
2024/2/27 |
557 |
570 |
552 |
562 |
+1.26% |
253,200 |
2024/2/26 |
536 |
564 |
536 |
555 |
+5.51% |
408,100 |
2024/2/22 |
538 |
538 |
512 |
526 |
+0.96% |
289,700 |
2024/2/21 |
534 |
534 |
516 |
521 |
-2.43% |
358,700 |
2024/2/20 |
485 |
547 |
483 |
534 |
+11.72% |
1,078,300 |
2024/2/19 |
453 |
479 |
452 |
478 |
+5.05% |
239,400 |
2024/2/16 |
455 |
463 |
452 |
455 |
+0.00% |
74,800 |
2024/2/15 |
469 |
474 |
450 |
455 |
-2.15% |
110,100 |
2024/2/14 |
437 |
466 |
436 |
465 |
+5.44% |
202,900 |
2024/2/13 |
466 |
468 |
441 |
441 |
-5.77% |
266,500 |
2024/2/9 |
468 |
473 |
464 |
468 |
-0.21% |
48,300 |
2024/2/8 |
477 |
481 |
467 |
469 |
-1.68% |
92,400 |
2024/2/7 |
466 |
477 |
466 |
477 |
+2.36% |
93,500 |
2024/2/6 |
461 |
472 |
460 |
466 |
+0.43% |
98,900 |
2024/2/5 |
461 |
465 |
455 |
464 |
+0.87% |
63,300 |
2024/2/2 |
462 |
464 |
458 |
460 |
+0.22% |
43,800 |
2024/2/1 |
459 |
464 |
456 |
459 |
-0.65% |
45,000 |
2024/1/31 |
465 |
465 |
451 |
462 |
-1.28% |
102,700 |
2024/1/30 |
472 |
472 |
456 |
468 |
-0.43% |
118,100 |
2024/1/29 |
471 |
476 |
461 |
470 |
+0.21% |
161,600 |
|