日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
504 |
504 |
497 |
501 |
-0.60% |
53,500 |
2024/8/22 |
514 |
518 |
503 |
504 |
-2.14% |
80,300 |
2024/8/21 |
507 |
527 |
507 |
515 |
-1.53% |
76,900 |
2024/8/20 |
487 |
523 |
487 |
523 |
+7.39% |
167,700 |
2024/8/19 |
501 |
520 |
487 |
487 |
-2.79% |
148,800 |
2024/8/16 |
511 |
511 |
496 |
501 |
+0.00% |
127,300 |
2024/8/15 |
490 |
506 |
481 |
501 |
-1.96% |
212,200 |
2024/8/14 |
500 |
513 |
496 |
511 |
+3.23% |
209,000 |
2024/8/13 |
468 |
499 |
467 |
495 |
+6.91% |
164,900 |
2024/8/9 |
465 |
468 |
447 |
463 |
+2.89% |
129,000 |
2024/8/8 |
458 |
465 |
436 |
450 |
+3.21% |
163,000 |
2024/8/7 |
425 |
450 |
421 |
436 |
+1.40% |
212,700 |
2024/8/6 |
426 |
456 |
425 |
430 |
+4.88% |
313,700 |
2024/8/5 |
466 |
474 |
410 |
410 |
-19.61% |
426,200 |
2024/8/2 |
530 |
534 |
508 |
510 |
-9.89% |
298,200 |
2024/8/1 |
584 |
586 |
558 |
566 |
-3.08% |
106,100 |
2024/7/31 |
577 |
584 |
565 |
584 |
-0.17% |
85,000 |
2024/7/30 |
593 |
593 |
576 |
585 |
-2.01% |
92,300 |
2024/7/29 |
582 |
597 |
582 |
597 |
+2.93% |
80,000 |
2024/7/26 |
569 |
588 |
568 |
580 |
+1.40% |
112,400 |
2024/7/25 |
570 |
582 |
562 |
572 |
-0.52% |
148,300 |
2024/7/24 |
577 |
591 |
575 |
575 |
-1.54% |
81,600 |
2024/7/23 |
583 |
596 |
578 |
584 |
-0.17% |
86,900 |
2024/7/22 |
597 |
597 |
581 |
585 |
-2.01% |
122,900 |
2024/7/19 |
609 |
610 |
593 |
597 |
-2.29% |
175,200 |
2024/7/18 |
614 |
628 |
611 |
611 |
-2.08% |
159,200 |
2024/7/17 |
617 |
624 |
614 |
624 |
+0.65% |
168,100 |
2024/7/16 |
607 |
625 |
604 |
620 |
+2.14% |
173,300 |
2024/7/12 |
589 |
612 |
587 |
607 |
+2.19% |
149,300 |
2024/7/11 |
588 |
594 |
577 |
594 |
+0.00% |
145,900 |
2024/7/10 |
583 |
597 |
578 |
594 |
+1.89% |
126,300 |
2024/7/9 |
577 |
586 |
571 |
583 |
+0.00% |
184,500 |
2024/7/8 |
600 |
600 |
582 |
583 |
-2.83% |
254,500 |
2024/7/5 |
660 |
663 |
600 |
600 |
-4.46% |
921,600 |
2024/7/4 |
613 |
663 |
611 |
628 |
+3.29% |
1,064,500 |
2024/7/3 |
607 |
616 |
601 |
608 |
-0.33% |
158,700 |
2024/7/2 |
609 |
619 |
599 |
610 |
+0.33% |
190,400 |
2024/7/1 |
607 |
614 |
600 |
608 |
+0.33% |
161,400 |
2024/6/28 |
616 |
622 |
606 |
606 |
-1.46% |
232,300 |
2024/6/27 |
629 |
629 |
615 |
615 |
-0.65% |
255,600 |
2024/6/26 |
613 |
635 |
610 |
619 |
-0.48% |
545,000 |
2024/6/25 |
629 |
632 |
617 |
622 |
+2.13% |
569,200 |
2024/6/24 |
597 |
620 |
595 |
609 |
+2.70% |
483,800 |
2024/6/21 |
602 |
631 |
592 |
593 |
-1.17% |
870,600 |
2024/6/20 |
622 |
635 |
600 |
600 |
-1.32% |
1,147,500 |
2024/6/19 |
670 |
689 |
600 |
608 |
-15.56% |
4,690,400 |
2024/6/18 |
885 |
916 |
720 |
720 |
-17.24% |
3,356,300 |
2024/6/17 |
870 |
870 |
870 |
870 |
+20.83% |
141,000 |
2024/6/14 |
655 |
720 |
646 |
720 |
+16.13% |
5,352,400 |
2024/6/13 |
538 |
620 |
530 |
620 |
+19.23% |
2,783,400 |
2024/6/12 |
526 |
532 |
520 |
520 |
-0.76% |
33,200 |
2024/6/11 |
516 |
533 |
516 |
524 |
+1.55% |
91,300 |
2024/6/10 |
500 |
518 |
500 |
516 |
+1.18% |
75,600 |
2024/6/7 |
502 |
515 |
500 |
510 |
+0.99% |
72,900 |
2024/6/6 |
525 |
526 |
503 |
505 |
-1.94% |
88,700 |
2024/6/5 |
525 |
529 |
511 |
515 |
-2.83% |
77,100 |
2024/6/4 |
519 |
532 |
518 |
530 |
+3.31% |
104,100 |
2024/6/3 |
520 |
522 |
508 |
513 |
-1.35% |
56,600 |
2024/5/31 |
506 |
520 |
505 |
520 |
+2.36% |
65,100 |
2024/5/30 |
502 |
522 |
502 |
508 |
-2.12% |
111,200 |
2024/5/29 |
543 |
548 |
515 |
519 |
-5.64% |
283,100 |
2024/5/28 |
562 |
577 |
544 |
550 |
-2.48% |
196,800 |
2024/5/27 |
545 |
574 |
542 |
564 |
+3.68% |
232,400 |
2024/5/24 |
536 |
555 |
535 |
544 |
+0.18% |
145,600 |
2024/5/23 |
604 |
604 |
536 |
543 |
-7.97% |
673,900 |
2024/5/22 |
593 |
599 |
578 |
590 |
+0.34% |
224,300 |
2024/5/21 |
625 |
630 |
587 |
588 |
-4.39% |
449,300 |
2024/5/20 |
601 |
618 |
592 |
615 |
+2.33% |
254,300 |
2024/5/17 |
593 |
609 |
580 |
601 |
-0.33% |
281,500 |
2024/5/16 |
586 |
626 |
577 |
603 |
+3.08% |
593,400 |
2024/5/15 |
620 |
654 |
583 |
585 |
-5.34% |
951,600 |
2024/5/14 |
667 |
675 |
614 |
618 |
+1.81% |
1,811,500 |
2024/5/13 |
570 |
613 |
563 |
607 |
+8.98% |
533,300 |
2024/5/10 |
530 |
560 |
520 |
557 |
+5.09% |
476,100 |
2024/5/9 |
507 |
533 |
503 |
530 |
+4.74% |
309,000 |
2024/5/8 |
502 |
519 |
498 |
506 |
+1.61% |
110,700 |
2024/5/7 |
496 |
503 |
495 |
498 |
+1.22% |
54,900 |
2024/5/2 |
491 |
501 |
491 |
492 |
+0.00% |
47,400 |
2024/5/1 |
498 |
502 |
491 |
492 |
-0.81% |
45,500 |
2024/4/30 |
500 |
501 |
494 |
496 |
-0.80% |
59,700 |
2024/4/26 |
500 |
503 |
491 |
500 |
-0.20% |
88,200 |
2024/4/25 |
498 |
512 |
485 |
501 |
+0.80% |
139,900 |
2024/4/24 |
488 |
497 |
488 |
497 |
+2.05% |
63,100 |
2024/4/23 |
488 |
493 |
481 |
487 |
+1.25% |
49,900 |
2024/4/22 |
482 |
492 |
478 |
481 |
-1.84% |
118,800 |
2024/4/19 |
496 |
524 |
485 |
490 |
-1.21% |
320,700 |
2024/4/18 |
478 |
501 |
478 |
496 |
+3.12% |
138,500 |
2024/4/17 |
475 |
486 |
469 |
481 |
+0.63% |
101,700 |
2024/4/16 |
472 |
488 |
472 |
478 |
-2.05% |
138,900 |
2024/4/15 |
471 |
492 |
468 |
488 |
+1.88% |
167,900 |
2024/4/12 |
481 |
490 |
471 |
479 |
+0.63% |
241,200 |
2024/4/11 |
494 |
495 |
473 |
476 |
-6.48% |
316,300 |
2024/4/10 |
494 |
517 |
494 |
509 |
+3.04% |
286,300 |
2024/4/9 |
497 |
499 |
490 |
494 |
+0.41% |
106,200 |
2024/4/8 |
492 |
499 |
489 |
492 |
-0.81% |
166,900 |
2024/4/5 |
491 |
504 |
485 |
496 |
-0.20% |
207,600 |
2024/4/4 |
517 |
517 |
496 |
497 |
-2.17% |
235,700 |
2024/4/3 |
523 |
528 |
504 |
508 |
-2.87% |
317,800 |
2024/4/2 |
540 |
540 |
512 |
523 |
-4.56% |
320,100 |
2024/4/1 |
559 |
559 |
538 |
548 |
-0.90% |
212,700 |
2024/3/29 |
560 |
573 |
546 |
553 |
-1.60% |
282,500 |
2024/3/28 |
580 |
584 |
562 |
562 |
-4.10% |
249,400 |
2024/3/27 |
585 |
595 |
571 |
586 |
-1.35% |
283,300 |
2024/3/26 |
600 |
609 |
592 |
594 |
-2.62% |
317,500 |
2024/3/25 |
619 |
634 |
610 |
610 |
-2.09% |
368,300 |
2024/3/22 |
658 |
680 |
620 |
623 |
+2.47% |
1,597,300 |
2024/3/21 |
610 |
613 |
594 |
608 |
+1.50% |
330,200 |
2024/3/19 |
605 |
619 |
592 |
599 |
-2.60% |
332,100 |
2024/3/18 |
615 |
626 |
588 |
615 |
+0.00% |
601,200 |
2024/3/15 |
679 |
695 |
614 |
615 |
-10.74% |
1,129,500 |
2024/3/14 |
631 |
739 |
613 |
689 |
+6.82% |
4,022,800 |
2024/3/13 |
657 |
657 |
628 |
645 |
+0.47% |
205,700 |
2024/3/12 |
627 |
656 |
613 |
642 |
+3.55% |
287,700 |
2024/3/11 |
615 |
640 |
601 |
620 |
-6.06% |
446,000 |
2024/3/8 |
721 |
729 |
657 |
660 |
-7.30% |
614,200 |
2024/3/7 |
775 |
784 |
708 |
712 |
-7.89% |
807,400 |
2024/3/6 |
724 |
815 |
707 |
773 |
+6.77% |
1,488,600 |
2024/3/5 |
719 |
734 |
682 |
724 |
+2.55% |
684,700 |
2024/3/4 |
701 |
743 |
690 |
706 |
+1.73% |
611,300 |
2024/3/1 |
731 |
736 |
691 |
694 |
-7.34% |
541,100 |
2024/2/29 |
722 |
753 |
706 |
749 |
+2.18% |
412,500 |
2024/2/28 |
722 |
757 |
716 |
733 |
+1.52% |
716,000 |
2024/2/27 |
777 |
793 |
717 |
722 |
-9.41% |
1,290,000 |
|