日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
517 |
517 |
509 |
515 |
-0.39% |
256,000 |
2024/7/18 |
517 |
525 |
516 |
517 |
-0.19% |
304,700 |
2024/7/17 |
513 |
520 |
512 |
518 |
+1.17% |
391,700 |
2024/7/16 |
512 |
512 |
509 |
512 |
+0.39% |
227,900 |
2024/7/12 |
509 |
510 |
506 |
510 |
+0.20% |
176,400 |
2024/7/11 |
507 |
511 |
505 |
509 |
+0.99% |
278,300 |
2024/7/10 |
505 |
506 |
502 |
504 |
+0.00% |
195,100 |
2024/7/9 |
507 |
507 |
500 |
504 |
-0.20% |
258,600 |
2024/7/8 |
510 |
511 |
505 |
505 |
-0.98% |
218,900 |
2024/7/5 |
515 |
515 |
510 |
510 |
-0.78% |
150,500 |
2024/7/4 |
514 |
515 |
511 |
514 |
-0.19% |
128,400 |
2024/7/3 |
514 |
515 |
512 |
515 |
+0.19% |
146,100 |
2024/7/2 |
514 |
515 |
512 |
514 |
+0.00% |
162,900 |
2024/7/1 |
514 |
517 |
513 |
514 |
+0.78% |
181,600 |
2024/6/28 |
513 |
513 |
509 |
510 |
-0.58% |
280,000 |
2024/6/27 |
509 |
513 |
509 |
513 |
+0.59% |
234,000 |
2024/6/26 |
510 |
513 |
507 |
510 |
+0.00% |
318,800 |
2024/6/25 |
504 |
510 |
502 |
510 |
+1.59% |
278,500 |
2024/6/24 |
501 |
502 |
500 |
502 |
+1.01% |
163,300 |
2024/6/21 |
500 |
505 |
497 |
497 |
+0.20% |
476,400 |
2024/6/20 |
495 |
499 |
494 |
496 |
+0.20% |
212,700 |
2024/6/19 |
494 |
495 |
492 |
495 |
+0.20% |
89,700 |
2024/6/18 |
489 |
494 |
487 |
494 |
+1.65% |
162,300 |
2024/6/17 |
493 |
493 |
484 |
486 |
-1.42% |
383,300 |
2024/6/14 |
488 |
493 |
488 |
493 |
+0.82% |
209,900 |
2024/6/13 |
493 |
493 |
489 |
489 |
-0.61% |
291,900 |
2024/6/12 |
495 |
496 |
492 |
492 |
-0.61% |
196,800 |
2024/6/11 |
496 |
497 |
494 |
495 |
+0.00% |
122,700 |
2024/6/10 |
495 |
495 |
493 |
495 |
+0.81% |
147,900 |
2024/6/7 |
494 |
494 |
490 |
491 |
-0.41% |
187,100 |
2024/6/6 |
494 |
496 |
491 |
493 |
+0.20% |
160,400 |
2024/6/5 |
497 |
497 |
492 |
492 |
-1.20% |
222,900 |
2024/6/4 |
498 |
499 |
495 |
498 |
+0.40% |
170,800 |
2024/6/3 |
492 |
497 |
491 |
496 |
+1.64% |
369,000 |
2024/5/31 |
488 |
491 |
487 |
488 |
+1.04% |
405,200 |
2024/5/30 |
481 |
484 |
478 |
483 |
+0.21% |
422,900 |
2024/5/29 |
488 |
490 |
482 |
482 |
-1.23% |
415,500 |
2024/5/28 |
490 |
491 |
488 |
488 |
+0.00% |
167,100 |
2024/5/27 |
491 |
492 |
487 |
488 |
-0.41% |
384,300 |
2024/5/24 |
494 |
495 |
490 |
490 |
-1.21% |
523,600 |
2024/5/23 |
498 |
500 |
493 |
496 |
-0.40% |
311,000 |
2024/5/22 |
503 |
504 |
497 |
498 |
-0.60% |
366,600 |
2024/5/21 |
499 |
505 |
497 |
501 |
+1.01% |
189,200 |
2024/5/20 |
498 |
501 |
496 |
496 |
-0.20% |
399,600 |
2024/5/17 |
497 |
499 |
495 |
497 |
+0.00% |
232,900 |
2024/5/16 |
508 |
509 |
494 |
497 |
-1.97% |
548,700 |
2024/5/15 |
515 |
515 |
506 |
507 |
-1.36% |
278,400 |
2024/5/14 |
513 |
515 |
511 |
514 |
+0.39% |
267,700 |
2024/5/13 |
514 |
514 |
508 |
512 |
-0.58% |
353,800 |
2024/5/10 |
525 |
525 |
514 |
515 |
-1.53% |
314,700 |
2024/5/9 |
523 |
526 |
522 |
523 |
-0.38% |
206,700 |
2024/5/8 |
523 |
528 |
523 |
525 |
-0.19% |
226,100 |
2024/5/7 |
525 |
526 |
523 |
526 |
+0.38% |
174,100 |
2024/5/2 |
525 |
525 |
522 |
524 |
-0.57% |
70,300 |
2024/5/1 |
521 |
527 |
515 |
527 |
+0.96% |
477,500 |
2024/4/30 |
519 |
524 |
516 |
522 |
+0.97% |
264,200 |
2024/4/26 |
512 |
517 |
510 |
517 |
+0.78% |
539,800 |
2024/4/25 |
517 |
517 |
513 |
513 |
-0.58% |
192,700 |
2024/4/24 |
517 |
519 |
515 |
516 |
+0.00% |
254,400 |
2024/4/23 |
519 |
522 |
516 |
516 |
-0.58% |
344,200 |
2024/4/22 |
518 |
520 |
515 |
519 |
+1.57% |
304,800 |
2024/4/19 |
518 |
518 |
511 |
511 |
-0.97% |
394,700 |
2024/4/18 |
515 |
518 |
514 |
516 |
+0.19% |
175,500 |
2024/4/17 |
521 |
521 |
513 |
515 |
-1.15% |
423,400 |
2024/4/16 |
522 |
524 |
519 |
521 |
-0.57% |
214,400 |
2024/4/15 |
525 |
526 |
521 |
524 |
-0.38% |
233,600 |
2024/4/12 |
527 |
528 |
523 |
526 |
-0.57% |
386,100 |
2024/4/11 |
526 |
530 |
525 |
529 |
+0.00% |
142,700 |
2024/4/10 |
525 |
530 |
524 |
529 |
+0.76% |
204,100 |
2024/4/9 |
520 |
525 |
520 |
525 |
+0.77% |
213,000 |
2024/4/8 |
519 |
521 |
517 |
521 |
+1.17% |
213,300 |
2024/4/5 |
516 |
518 |
512 |
515 |
-0.58% |
497,200 |
2024/4/4 |
520 |
521 |
517 |
518 |
-0.19% |
311,400 |
2024/4/3 |
520 |
523 |
517 |
519 |
-0.38% |
328,100 |
2024/4/2 |
526 |
526 |
519 |
521 |
-0.95% |
384,200 |
2024/4/1 |
536 |
538 |
526 |
526 |
-1.68% |
433,100 |
2024/3/29 |
534 |
538 |
530 |
535 |
+0.00% |
439,800 |
2024/3/28 |
534 |
538 |
531 |
535 |
-2.01% |
582,100 |
2024/3/27 |
539 |
548 |
538 |
546 |
+2.25% |
809,000 |
2024/3/26 |
538 |
539 |
533 |
534 |
-0.56% |
671,200 |
2024/3/25 |
531 |
544 |
530 |
537 |
+1.90% |
1,093,300 |
2024/3/22 |
526 |
528 |
523 |
527 |
+0.38% |
626,400 |
2024/3/21 |
522 |
525 |
520 |
525 |
+0.57% |
943,600 |
2024/3/19 |
520 |
522 |
517 |
522 |
+0.58% |
721,000 |
2024/3/18 |
523 |
524 |
514 |
519 |
-0.19% |
653,700 |
2024/3/15 |
520 |
521 |
517 |
520 |
+0.19% |
358,100 |
2024/3/14 |
518 |
521 |
516 |
519 |
+0.58% |
212,100 |
2024/3/13 |
519 |
523 |
516 |
516 |
-0.58% |
319,900 |
2024/3/12 |
517 |
520 |
513 |
519 |
+0.39% |
261,200 |
2024/3/11 |
521 |
522 |
514 |
517 |
-0.77% |
277,200 |
2024/3/8 |
517 |
522 |
515 |
521 |
+0.39% |
265,000 |
2024/3/7 |
520 |
523 |
517 |
519 |
+0.19% |
335,000 |
2024/3/6 |
516 |
522 |
516 |
518 |
+0.00% |
209,300 |
2024/3/5 |
516 |
519 |
512 |
518 |
+0.19% |
242,600 |
2024/3/4 |
519 |
520 |
516 |
517 |
+0.00% |
187,400 |
2024/3/1 |
522 |
523 |
517 |
517 |
-0.77% |
182,900 |
2024/2/29 |
522 |
523 |
519 |
521 |
-0.38% |
171,500 |
2024/2/28 |
522 |
525 |
520 |
523 |
+0.38% |
165,700 |
2024/2/27 |
519 |
524 |
518 |
521 |
+0.77% |
221,100 |
2024/2/26 |
516 |
518 |
514 |
517 |
+0.78% |
241,500 |
2024/2/22 |
516 |
516 |
511 |
513 |
-0.19% |
276,400 |
2024/2/21 |
517 |
517 |
513 |
514 |
+0.00% |
160,400 |
2024/2/20 |
522 |
522 |
513 |
514 |
-1.15% |
402,200 |
2024/2/19 |
524 |
524 |
518 |
520 |
-0.38% |
168,700 |
2024/2/16 |
521 |
525 |
521 |
522 |
+0.77% |
209,400 |
2024/2/15 |
523 |
523 |
517 |
518 |
-0.58% |
230,200 |
2024/2/14 |
527 |
528 |
521 |
521 |
-1.70% |
204,500 |
2024/2/13 |
528 |
530 |
526 |
530 |
+1.15% |
150,000 |
2024/2/9 |
527 |
529 |
524 |
524 |
-0.95% |
130,800 |
2024/2/8 |
531 |
531 |
524 |
529 |
-0.56% |
266,600 |
2024/2/7 |
530 |
532 |
530 |
532 |
+0.19% |
151,700 |
2024/2/6 |
533 |
533 |
529 |
531 |
-0.56% |
120,000 |
2024/2/5 |
531 |
535 |
531 |
534 |
+0.75% |
238,600 |
2024/2/2 |
530 |
531 |
526 |
530 |
+0.19% |
139,700 |
2024/2/1 |
533 |
533 |
529 |
529 |
-0.75% |
163,100 |
2024/1/31 |
530 |
533 |
528 |
533 |
+0.38% |
320,400 |
2024/1/30 |
533 |
533 |
530 |
531 |
-0.38% |
142,100 |
2024/1/29 |
528 |
533 |
528 |
533 |
+1.33% |
183,800 |
2024/1/26 |
530 |
530 |
525 |
526 |
-1.13% |
239,300 |
2024/1/25 |
526 |
532 |
526 |
532 |
+0.95% |
347,900 |
2024/1/24 |
529 |
529 |
525 |
527 |
-0.38% |
136,400 |
2024/1/23 |
530 |
532 |
528 |
529 |
+0.00% |
191,000 |
2024/1/22 |
529 |
531 |
527 |
529 |
+0.57% |
300,000 |
|