日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
485 |
485 |
474 |
478 |
-0.62% |
7,700 |
2024/7/18 |
488 |
488 |
477 |
481 |
-1.84% |
10,000 |
2024/7/17 |
498 |
498 |
486 |
490 |
-0.61% |
10,200 |
2024/7/16 |
503 |
503 |
491 |
493 |
-0.40% |
11,500 |
2024/7/12 |
484 |
499 |
477 |
495 |
+2.91% |
44,700 |
2024/7/11 |
475 |
484 |
468 |
481 |
+1.91% |
47,500 |
2024/7/10 |
498 |
498 |
472 |
472 |
-5.41% |
64,000 |
2024/7/9 |
500 |
503 |
496 |
499 |
-0.20% |
7,400 |
2024/7/8 |
499 |
510 |
499 |
500 |
+0.20% |
27,600 |
2024/7/5 |
511 |
511 |
493 |
499 |
-2.73% |
35,400 |
2024/7/4 |
506 |
522 |
504 |
513 |
+1.38% |
58,900 |
2024/7/3 |
505 |
515 |
505 |
506 |
+0.40% |
19,600 |
2024/7/2 |
513 |
516 |
504 |
504 |
-2.51% |
37,900 |
2024/7/1 |
525 |
525 |
509 |
517 |
+0.00% |
48,500 |
2024/6/28 |
540 |
541 |
513 |
517 |
-4.61% |
66,600 |
2024/6/27 |
537 |
552 |
530 |
542 |
+0.18% |
38,200 |
2024/6/26 |
536 |
549 |
536 |
541 |
+1.50% |
23,000 |
2024/6/25 |
565 |
565 |
533 |
533 |
-5.16% |
42,200 |
2024/6/24 |
549 |
572 |
542 |
562 |
+5.64% |
57,900 |
2024/6/21 |
527 |
558 |
527 |
532 |
+0.00% |
54,000 |
2024/6/20 |
527 |
547 |
527 |
532 |
+0.95% |
26,300 |
2024/6/19 |
529 |
529 |
522 |
527 |
+0.96% |
6,500 |
2024/6/18 |
518 |
532 |
518 |
522 |
+0.19% |
21,800 |
2024/6/17 |
522 |
525 |
513 |
521 |
-1.33% |
17,100 |
2024/6/14 |
520 |
533 |
520 |
528 |
+0.57% |
24,100 |
2024/6/13 |
527 |
537 |
523 |
525 |
+0.57% |
18,900 |
2024/6/12 |
541 |
547 |
522 |
522 |
-4.22% |
42,800 |
2024/6/11 |
519 |
546 |
519 |
545 |
+4.81% |
85,800 |
2024/6/10 |
512 |
524 |
512 |
520 |
+1.56% |
26,400 |
2024/6/7 |
507 |
518 |
505 |
512 |
-0.19% |
19,400 |
2024/6/6 |
522 |
522 |
506 |
513 |
-1.72% |
39,400 |
2024/6/5 |
525 |
533 |
518 |
522 |
+0.38% |
38,800 |
2024/6/4 |
515 |
530 |
515 |
520 |
+2.16% |
47,700 |
2024/6/3 |
528 |
529 |
503 |
509 |
-2.49% |
33,500 |
2024/5/31 |
520 |
531 |
515 |
522 |
+0.38% |
40,200 |
2024/5/30 |
508 |
528 |
508 |
520 |
+0.58% |
26,000 |
2024/5/29 |
532 |
534 |
515 |
517 |
-3.18% |
48,800 |
2024/5/28 |
531 |
548 |
531 |
534 |
-0.74% |
42,500 |
2024/5/27 |
540 |
545 |
524 |
538 |
+0.00% |
44,300 |
2024/5/24 |
529 |
552 |
525 |
538 |
-0.19% |
60,300 |
2024/5/23 |
545 |
546 |
530 |
539 |
-0.74% |
49,500 |
2024/5/22 |
558 |
560 |
539 |
543 |
-3.21% |
67,600 |
2024/5/21 |
564 |
572 |
554 |
561 |
-2.26% |
57,100 |
2024/5/20 |
553 |
589 |
553 |
574 |
+3.99% |
149,600 |
2024/5/17 |
563 |
564 |
542 |
552 |
-3.66% |
81,300 |
2024/5/16 |
561 |
599 |
552 |
573 |
+1.24% |
188,200 |
2024/5/15 |
632 |
632 |
554 |
566 |
-10.44% |
448,200 |
2024/5/14 |
551 |
639 |
545 |
632 |
+13.06% |
790,400 |
2024/5/13 |
519 |
606 |
514 |
559 |
+9.82% |
881,800 |
2024/5/10 |
505 |
510 |
495 |
509 |
+0.39% |
51,700 |
2024/5/9 |
525 |
526 |
507 |
507 |
-2.87% |
54,000 |
2024/5/8 |
510 |
528 |
500 |
522 |
+2.15% |
111,800 |
2024/5/7 |
512 |
532 |
500 |
511 |
-1.73% |
106,700 |
2024/5/2 |
544 |
559 |
512 |
520 |
-7.47% |
475,400 |
2024/5/1 |
496 |
577 |
493 |
562 |
+13.08% |
1,398,400 |
2024/4/30 |
509 |
509 |
493 |
497 |
-1.39% |
36,900 |
2024/4/26 |
483 |
509 |
481 |
504 |
+3.07% |
107,000 |
2024/4/25 |
483 |
497 |
470 |
489 |
+0.20% |
83,100 |
2024/4/24 |
510 |
510 |
481 |
488 |
-2.59% |
56,600 |
2024/4/23 |
510 |
519 |
494 |
501 |
-0.79% |
46,600 |
2024/4/22 |
483 |
505 |
483 |
505 |
+5.21% |
58,400 |
2024/4/19 |
490 |
532 |
477 |
480 |
-3.23% |
188,600 |
2024/4/18 |
541 |
568 |
493 |
496 |
-7.81% |
459,200 |
2024/4/17 |
471 |
538 |
471 |
538 |
+17.47% |
527,800 |
2024/4/16 |
509 |
509 |
452 |
458 |
-12.09% |
195,400 |
2024/4/15 |
540 |
558 |
512 |
521 |
-5.10% |
190,300 |
2024/4/12 |
575 |
593 |
509 |
549 |
+0.73% |
1,374,300 |
2024/4/11 |
469 |
545 |
464 |
545 |
+17.20% |
1,950,300 |
2024/4/10 |
422 |
497 |
416 |
465 |
+11.51% |
1,395,100 |
2024/4/9 |
419 |
419 |
416 |
417 |
-0.48% |
2,500 |
2024/4/8 |
418 |
424 |
416 |
419 |
+0.72% |
4,800 |
2024/4/5 |
422 |
422 |
416 |
416 |
-1.19% |
4,500 |
2024/4/4 |
417 |
425 |
413 |
421 |
+2.43% |
9,800 |
2024/4/3 |
412 |
425 |
410 |
411 |
-0.72% |
11,700 |
2024/4/2 |
416 |
416 |
409 |
414 |
-0.24% |
7,300 |
2024/4/1 |
420 |
420 |
415 |
415 |
-0.95% |
1,000 |
2024/3/29 |
415 |
419 |
413 |
419 |
+1.21% |
2,700 |
2024/3/28 |
420 |
425 |
412 |
414 |
+0.00% |
6,400 |
2024/3/27 |
411 |
430 |
407 |
414 |
+0.24% |
10,500 |
2024/3/26 |
426 |
427 |
407 |
413 |
-2.13% |
18,400 |
2024/3/25 |
414 |
429 |
407 |
422 |
+3.69% |
34,700 |
2024/3/22 |
400 |
409 |
400 |
407 |
+2.01% |
11,900 |
2024/3/21 |
398 |
400 |
398 |
399 |
-0.25% |
4,700 |
2024/3/19 |
399 |
400 |
397 |
400 |
+0.76% |
6,400 |
2024/3/18 |
404 |
404 |
396 |
397 |
-0.25% |
5,700 |
2024/3/15 |
397 |
401 |
396 |
398 |
+0.25% |
4,900 |
2024/3/14 |
399 |
402 |
397 |
397 |
-0.50% |
3,400 |
2024/3/13 |
396 |
404 |
396 |
399 |
+0.76% |
13,300 |
2024/3/12 |
399 |
403 |
395 |
396 |
-0.50% |
14,500 |
2024/3/11 |
400 |
404 |
391 |
398 |
-1.00% |
33,000 |
2024/3/8 |
405 |
406 |
401 |
402 |
-0.25% |
11,200 |
2024/3/7 |
413 |
413 |
400 |
403 |
-2.18% |
20,900 |
2024/3/6 |
410 |
413 |
406 |
412 |
+0.49% |
8,100 |
2024/3/5 |
407 |
412 |
404 |
410 |
+0.49% |
9,100 |
2024/3/4 |
408 |
414 |
406 |
408 |
-0.73% |
19,600 |
2024/3/1 |
415 |
415 |
410 |
411 |
-0.72% |
13,000 |
2024/2/29 |
416 |
417 |
409 |
414 |
-0.72% |
11,400 |
2024/2/28 |
408 |
423 |
408 |
417 |
+0.97% |
19,000 |
2024/2/27 |
415 |
418 |
407 |
413 |
-0.48% |
17,600 |
2024/2/26 |
426 |
426 |
415 |
415 |
-1.43% |
12,500 |
2024/2/22 |
418 |
423 |
411 |
421 |
+0.96% |
9,200 |
2024/2/21 |
416 |
422 |
416 |
417 |
-0.24% |
5,500 |
2024/2/20 |
423 |
430 |
411 |
418 |
-1.18% |
11,700 |
2024/2/19 |
421 |
425 |
406 |
423 |
+1.68% |
15,600 |
2024/2/16 |
410 |
430 |
396 |
416 |
-0.24% |
34,700 |
2024/2/15 |
447 |
447 |
408 |
417 |
-8.15% |
38,200 |
2024/2/14 |
453 |
454 |
451 |
454 |
+0.00% |
6,100 |
2024/2/13 |
451 |
455 |
451 |
454 |
-0.22% |
4,400 |
2024/2/9 |
456 |
461 |
442 |
455 |
-0.87% |
38,000 |
2024/2/8 |
458 |
467 |
456 |
459 |
-0.65% |
9,700 |
2024/2/7 |
464 |
465 |
460 |
462 |
-0.65% |
8,700 |
2024/2/6 |
465 |
469 |
463 |
465 |
+0.00% |
3,700 |
2024/2/5 |
466 |
472 |
464 |
465 |
-0.21% |
6,600 |
2024/2/2 |
462 |
469 |
462 |
466 |
+0.65% |
10,600 |
2024/2/1 |
466 |
475 |
451 |
463 |
-0.64% |
40,400 |
2024/1/31 |
467 |
474 |
463 |
466 |
-0.43% |
16,800 |
2024/1/30 |
467 |
470 |
465 |
468 |
-0.85% |
12,700 |
2024/1/29 |
476 |
476 |
470 |
472 |
-0.84% |
5,500 |
2024/1/26 |
483 |
483 |
473 |
476 |
-1.24% |
7,600 |
2024/1/25 |
480 |
485 |
474 |
482 |
+1.05% |
25,800 |
2024/1/24 |
463 |
477 |
462 |
477 |
+3.47% |
22,000 |
2024/1/23 |
463 |
474 |
461 |
461 |
-0.22% |
17,800 |
2024/1/22 |
455 |
464 |
450 |
462 |
+1.76% |
29,900 |
|