日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
486 |
488 |
485 |
488 |
-0.20% |
3,000 |
2024/7/18 |
487 |
492 |
485 |
489 |
+0.20% |
8,100 |
2024/7/17 |
486 |
489 |
486 |
488 |
+0.21% |
6,100 |
2024/7/16 |
490 |
492 |
485 |
487 |
-0.41% |
4,400 |
2024/7/12 |
493 |
496 |
484 |
489 |
+0.62% |
10,300 |
2024/7/11 |
498 |
498 |
486 |
486 |
-0.82% |
11,900 |
2024/7/10 |
492 |
492 |
488 |
490 |
-0.41% |
3,700 |
2024/7/9 |
494 |
494 |
489 |
492 |
-0.40% |
12,900 |
2024/7/8 |
495 |
498 |
494 |
494 |
-0.20% |
5,600 |
2024/7/5 |
491 |
495 |
491 |
495 |
+0.81% |
4,800 |
2024/7/4 |
495 |
501 |
491 |
491 |
-0.81% |
6,800 |
2024/7/3 |
488 |
499 |
488 |
495 |
+1.64% |
11,600 |
2024/7/2 |
486 |
492 |
485 |
487 |
+0.00% |
14,100 |
2024/7/1 |
497 |
531 |
478 |
487 |
+0.41% |
133,900 |
2024/6/28 |
492 |
494 |
483 |
485 |
-1.42% |
8,900 |
2024/6/27 |
491 |
496 |
485 |
492 |
-1.40% |
15,200 |
2024/6/26 |
476 |
517 |
475 |
499 |
+4.39% |
188,400 |
2024/6/25 |
479 |
483 |
476 |
478 |
-0.62% |
7,700 |
2024/6/24 |
478 |
484 |
473 |
481 |
+0.21% |
11,700 |
2024/6/21 |
475 |
480 |
475 |
480 |
+1.27% |
7,800 |
2024/6/20 |
477 |
479 |
473 |
474 |
-0.63% |
5,500 |
2024/6/19 |
479 |
482 |
476 |
477 |
-0.42% |
4,500 |
2024/6/18 |
478 |
482 |
478 |
479 |
+0.21% |
2,800 |
2024/6/17 |
479 |
480 |
476 |
478 |
-0.21% |
2,500 |
2024/6/14 |
476 |
479 |
476 |
479 |
-0.21% |
2,200 |
2024/6/13 |
476 |
481 |
474 |
480 |
+0.42% |
6,900 |
2024/6/12 |
481 |
481 |
478 |
478 |
-0.62% |
4,000 |
2024/6/11 |
482 |
483 |
481 |
481 |
-0.21% |
1,000 |
2024/6/10 |
481 |
482 |
478 |
482 |
-0.62% |
5,300 |
2024/6/7 |
477 |
485 |
473 |
485 |
+0.00% |
13,200 |
2024/6/6 |
486 |
486 |
475 |
485 |
+0.62% |
5,600 |
2024/6/5 |
487 |
487 |
482 |
482 |
-1.03% |
1,200 |
2024/6/4 |
485 |
487 |
482 |
487 |
+0.41% |
1,000 |
2024/6/3 |
486 |
486 |
484 |
485 |
+0.83% |
2,600 |
2024/5/31 |
486 |
489 |
480 |
481 |
+0.21% |
9,000 |
2024/5/30 |
487 |
487 |
473 |
480 |
-1.44% |
11,300 |
2024/5/29 |
488 |
488 |
481 |
487 |
-0.20% |
2,900 |
2024/5/28 |
482 |
488 |
478 |
488 |
+1.46% |
2,100 |
2024/5/27 |
484 |
484 |
478 |
481 |
-0.62% |
1,900 |
2024/5/24 |
486 |
490 |
475 |
484 |
-0.41% |
8,300 |
2024/5/23 |
491 |
491 |
481 |
486 |
-0.82% |
2,700 |
2024/5/22 |
489 |
491 |
486 |
490 |
+0.20% |
3,900 |
2024/5/21 |
485 |
490 |
481 |
489 |
+0.82% |
2,500 |
2024/5/20 |
483 |
485 |
482 |
485 |
+1.46% |
1,800 |
2024/5/17 |
473 |
481 |
471 |
478 |
+1.06% |
4,900 |
2024/5/16 |
477 |
480 |
473 |
473 |
-0.84% |
8,700 |
2024/5/15 |
495 |
495 |
477 |
477 |
-4.79% |
17,100 |
2024/5/14 |
499 |
501 |
496 |
501 |
+0.40% |
11,400 |
2024/5/13 |
495 |
499 |
486 |
499 |
+0.81% |
6,600 |
2024/5/10 |
498 |
498 |
493 |
495 |
+0.00% |
6,900 |
2024/5/9 |
489 |
496 |
487 |
495 |
+0.61% |
3,200 |
2024/5/8 |
493 |
493 |
487 |
492 |
+0.00% |
2,400 |
2024/5/7 |
494 |
494 |
490 |
492 |
+0.61% |
2,200 |
2024/5/2 |
487 |
489 |
485 |
489 |
-0.20% |
2,000 |
2024/5/1 |
487 |
491 |
485 |
490 |
+0.62% |
2,400 |
2024/4/30 |
493 |
494 |
485 |
487 |
+0.41% |
4,600 |
2024/4/26 |
485 |
485 |
482 |
485 |
+0.00% |
4,500 |
2024/4/25 |
485 |
485 |
483 |
485 |
+0.00% |
1,600 |
2024/4/24 |
482 |
485 |
482 |
485 |
+0.62% |
1,700 |
2024/4/23 |
481 |
482 |
477 |
482 |
+0.21% |
1,400 |
2024/4/22 |
480 |
485 |
475 |
481 |
+0.42% |
6,000 |
2024/4/19 |
485 |
485 |
475 |
479 |
-1.24% |
18,200 |
2024/4/18 |
485 |
490 |
482 |
485 |
+0.00% |
7,200 |
2024/4/17 |
483 |
495 |
483 |
485 |
+0.41% |
7,300 |
2024/4/16 |
491 |
493 |
482 |
483 |
-2.23% |
14,000 |
2024/4/15 |
493 |
494 |
490 |
494 |
-0.20% |
5,400 |
2024/4/12 |
497 |
497 |
493 |
495 |
+0.20% |
3,300 |
2024/4/11 |
492 |
496 |
490 |
494 |
+0.41% |
4,900 |
2024/4/10 |
493 |
496 |
491 |
492 |
-0.20% |
3,100 |
2024/4/9 |
493 |
496 |
493 |
493 |
-0.40% |
3,100 |
2024/4/8 |
500 |
500 |
489 |
495 |
-0.80% |
5,600 |
2024/4/5 |
492 |
499 |
489 |
499 |
+1.01% |
15,400 |
2024/4/4 |
499 |
500 |
494 |
494 |
-1.00% |
9,100 |
2024/4/3 |
493 |
499 |
492 |
499 |
+0.40% |
7,600 |
2024/4/2 |
500 |
503 |
491 |
497 |
-1.19% |
21,600 |
2024/4/1 |
512 |
515 |
497 |
503 |
+0.60% |
51,100 |
2024/3/29 |
509 |
510 |
496 |
500 |
-1.77% |
34,900 |
2024/3/28 |
507 |
512 |
504 |
509 |
+0.00% |
8,600 |
2024/3/27 |
499 |
521 |
498 |
509 |
+2.00% |
36,000 |
2024/3/26 |
504 |
505 |
498 |
499 |
-1.19% |
12,100 |
2024/3/25 |
507 |
510 |
504 |
505 |
-0.39% |
9,900 |
2024/3/22 |
511 |
511 |
507 |
507 |
-0.78% |
5,000 |
2024/3/21 |
515 |
515 |
508 |
511 |
-0.20% |
8,600 |
2024/3/19 |
500 |
514 |
499 |
512 |
+2.40% |
20,000 |
2024/3/18 |
499 |
504 |
499 |
500 |
+0.40% |
6,500 |
2024/3/15 |
505 |
506 |
498 |
498 |
-1.58% |
23,500 |
2024/3/14 |
504 |
509 |
504 |
506 |
+0.20% |
8,600 |
2024/3/13 |
498 |
506 |
498 |
505 |
+1.41% |
5,500 |
2024/3/12 |
500 |
502 |
495 |
498 |
-0.60% |
16,900 |
2024/3/11 |
504 |
508 |
498 |
501 |
-0.99% |
13,300 |
2024/3/8 |
499 |
517 |
498 |
506 |
+1.40% |
43,300 |
2024/3/7 |
512 |
512 |
499 |
499 |
-0.99% |
26,800 |
2024/3/6 |
498 |
508 |
498 |
504 |
+0.60% |
14,600 |
2024/3/5 |
497 |
502 |
496 |
501 |
+0.00% |
7,800 |
2024/3/4 |
502 |
510 |
498 |
501 |
-0.40% |
19,500 |
2024/3/1 |
504 |
505 |
502 |
503 |
+0.00% |
5,900 |
2024/2/29 |
505 |
507 |
503 |
503 |
-1.57% |
14,400 |
2024/2/28 |
513 |
513 |
510 |
511 |
+0.20% |
12,200 |
2024/2/27 |
511 |
517 |
503 |
510 |
-0.20% |
19,300 |
2024/2/26 |
518 |
518 |
508 |
511 |
-1.35% |
20,000 |
2024/2/22 |
518 |
520 |
514 |
518 |
+0.00% |
6,800 |
2024/2/21 |
525 |
525 |
517 |
518 |
-1.33% |
6,300 |
2024/2/20 |
523 |
525 |
518 |
525 |
+0.38% |
13,800 |
2024/2/19 |
516 |
523 |
514 |
523 |
+0.97% |
19,400 |
2024/2/16 |
513 |
520 |
510 |
518 |
+0.39% |
25,100 |
2024/2/15 |
518 |
522 |
511 |
516 |
-0.96% |
27,300 |
2024/2/14 |
549 |
549 |
515 |
521 |
+2.36% |
119,200 |
2024/2/13 |
504 |
509 |
503 |
509 |
+1.19% |
8,400 |
2024/2/9 |
508 |
510 |
502 |
503 |
-1.57% |
22,800 |
2024/2/8 |
508 |
512 |
502 |
511 |
+0.59% |
16,500 |
2024/2/7 |
508 |
514 |
505 |
508 |
+0.00% |
20,700 |
2024/2/6 |
519 |
554 |
504 |
508 |
+1.60% |
232,000 |
2024/2/5 |
506 |
506 |
499 |
500 |
-0.40% |
26,200 |
2024/2/2 |
508 |
512 |
501 |
502 |
-1.76% |
20,900 |
2024/2/1 |
508 |
514 |
505 |
511 |
+1.39% |
11,000 |
2024/1/31 |
520 |
520 |
502 |
504 |
-2.70% |
20,900 |
2024/1/30 |
518 |
518 |
512 |
518 |
+0.00% |
14,100 |
2024/1/29 |
505 |
520 |
502 |
518 |
-0.19% |
40,100 |
2024/1/26 |
524 |
524 |
517 |
519 |
-0.19% |
6,900 |
2024/1/25 |
519 |
521 |
513 |
520 |
+0.00% |
7,000 |
2024/1/24 |
514 |
520 |
514 |
520 |
+1.36% |
9,100 |
2024/1/23 |
518 |
520 |
511 |
513 |
-0.97% |
7,700 |
2024/1/22 |
513 |
522 |
510 |
518 |
+0.97% |
23,100 |
|