日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
515 |
515 |
502 |
508 |
-1.17% |
30,200 |
2024/8/22 |
518 |
523 |
509 |
514 |
-0.58% |
46,600 |
2024/8/21 |
525 |
534 |
515 |
517 |
-2.27% |
39,500 |
2024/8/20 |
513 |
533 |
510 |
529 |
+4.34% |
101,200 |
2024/8/19 |
516 |
521 |
507 |
507 |
-1.74% |
62,900 |
2024/8/16 |
513 |
521 |
510 |
516 |
+1.18% |
85,800 |
2024/8/15 |
509 |
515 |
500 |
510 |
-1.16% |
100,500 |
2024/8/14 |
506 |
523 |
500 |
516 |
+2.58% |
132,600 |
2024/8/13 |
471 |
503 |
467 |
503 |
+10.07% |
131,600 |
2024/8/9 |
472 |
473 |
440 |
457 |
-2.77% |
214,000 |
2024/8/8 |
458 |
477 |
442 |
470 |
+4.44% |
210,800 |
2024/8/7 |
446 |
470 |
424 |
450 |
+2.74% |
379,800 |
2024/8/6 |
462 |
468 |
420 |
438 |
+5.29% |
292,600 |
2024/8/5 |
472 |
484 |
415 |
416 |
-19.22% |
303,500 |
2024/8/2 |
545 |
550 |
514 |
515 |
-9.65% |
216,000 |
2024/8/1 |
595 |
595 |
567 |
570 |
-3.72% |
102,700 |
2024/7/31 |
586 |
594 |
584 |
592 |
-1.33% |
30,300 |
2024/7/30 |
593 |
600 |
583 |
600 |
+1.35% |
55,200 |
2024/7/29 |
604 |
605 |
587 |
592 |
-1.33% |
68,000 |
2024/7/26 |
604 |
614 |
599 |
600 |
-0.66% |
67,500 |
2024/7/25 |
606 |
611 |
597 |
604 |
-1.31% |
106,600 |
2024/7/24 |
637 |
657 |
609 |
612 |
-5.26% |
114,000 |
2024/7/23 |
634 |
647 |
631 |
646 |
+3.03% |
38,600 |
2024/7/22 |
646 |
646 |
620 |
627 |
-2.03% |
68,200 |
2024/7/19 |
660 |
660 |
637 |
640 |
-2.44% |
73,700 |
2024/7/18 |
645 |
670 |
643 |
656 |
+0.92% |
78,400 |
2024/7/17 |
638 |
658 |
638 |
650 |
+1.25% |
100,900 |
2024/7/16 |
667 |
670 |
635 |
642 |
-3.31% |
204,600 |
2024/7/12 |
657 |
679 |
638 |
664 |
-0.45% |
254,300 |
2024/7/11 |
701 |
710 |
656 |
667 |
-4.17% |
451,000 |
2024/7/10 |
695 |
696 |
678 |
696 |
+0.00% |
168,700 |
2024/7/9 |
718 |
720 |
688 |
696 |
-1.56% |
145,800 |
2024/7/8 |
700 |
720 |
700 |
707 |
+1.43% |
76,900 |
2024/7/5 |
697 |
710 |
693 |
697 |
-0.43% |
59,500 |
2024/7/4 |
701 |
710 |
692 |
700 |
+0.29% |
103,700 |
2024/7/3 |
709 |
710 |
680 |
698 |
-2.10% |
159,100 |
2024/7/2 |
723 |
738 |
713 |
713 |
-0.70% |
164,700 |
2024/7/1 |
720 |
724 |
702 |
718 |
+1.56% |
106,300 |
2024/6/28 |
706 |
719 |
700 |
707 |
+0.86% |
157,000 |
2024/6/27 |
691 |
710 |
691 |
701 |
+1.30% |
214,800 |
2024/6/26 |
655 |
692 |
653 |
692 |
+5.01% |
180,500 |
2024/6/25 |
640 |
663 |
640 |
659 |
+1.85% |
63,500 |
2024/6/24 |
641 |
655 |
631 |
647 |
+1.25% |
61,500 |
2024/6/21 |
640 |
651 |
636 |
639 |
+0.79% |
65,500 |
2024/6/20 |
625 |
640 |
625 |
634 |
+0.48% |
49,300 |
2024/6/19 |
640 |
647 |
631 |
631 |
-0.94% |
50,100 |
2024/6/18 |
646 |
651 |
637 |
637 |
-2.15% |
73,900 |
2024/6/17 |
668 |
675 |
647 |
651 |
-2.40% |
157,300 |
2024/6/14 |
628 |
668 |
626 |
667 |
+7.41% |
381,200 |
2024/6/13 |
594 |
628 |
592 |
621 |
+6.34% |
299,600 |
2024/6/12 |
587 |
594 |
584 |
584 |
-0.17% |
32,200 |
2024/6/11 |
584 |
601 |
584 |
585 |
+0.17% |
98,000 |
2024/6/10 |
578 |
586 |
575 |
584 |
+0.69% |
33,100 |
2024/6/7 |
565 |
581 |
565 |
580 |
+2.47% |
72,900 |
2024/6/6 |
576 |
581 |
566 |
566 |
-3.08% |
52,500 |
2024/6/5 |
571 |
584 |
571 |
584 |
+0.86% |
48,500 |
2024/6/4 |
572 |
580 |
569 |
579 |
+1.22% |
42,000 |
2024/6/3 |
565 |
578 |
561 |
572 |
+1.24% |
66,900 |
2024/5/31 |
567 |
574 |
559 |
565 |
-0.53% |
72,000 |
2024/5/30 |
565 |
580 |
547 |
568 |
-0.18% |
40,500 |
2024/5/29 |
589 |
589 |
568 |
569 |
-3.40% |
50,400 |
2024/5/28 |
589 |
599 |
585 |
589 |
+0.17% |
49,300 |
2024/5/27 |
580 |
594 |
575 |
588 |
+1.91% |
49,800 |
2024/5/24 |
571 |
588 |
570 |
577 |
-0.35% |
38,600 |
2024/5/23 |
586 |
591 |
579 |
579 |
-1.19% |
46,100 |
2024/5/22 |
596 |
601 |
585 |
586 |
-1.68% |
32,600 |
2024/5/21 |
596 |
605 |
590 |
596 |
-1.32% |
74,500 |
2024/5/20 |
578 |
612 |
576 |
604 |
+4.50% |
209,700 |
2024/5/17 |
556 |
582 |
552 |
578 |
+3.21% |
110,300 |
2024/5/16 |
581 |
581 |
536 |
560 |
-1.93% |
197,100 |
2024/5/15 |
578 |
580 |
567 |
571 |
-1.38% |
135,000 |
2024/5/14 |
585 |
591 |
568 |
579 |
-2.03% |
193,200 |
2024/5/13 |
580 |
599 |
577 |
591 |
+2.78% |
122,000 |
2024/5/10 |
609 |
609 |
575 |
575 |
-4.80% |
129,100 |
2024/5/9 |
593 |
614 |
582 |
604 |
+3.07% |
322,000 |
2024/5/8 |
581 |
594 |
572 |
586 |
+1.91% |
177,100 |
2024/5/7 |
580 |
585 |
575 |
575 |
+0.70% |
79,000 |
2024/5/2 |
578 |
582 |
564 |
571 |
-0.87% |
59,000 |
2024/5/1 |
565 |
581 |
561 |
576 |
+1.95% |
126,300 |
2024/4/30 |
566 |
569 |
557 |
565 |
+0.18% |
82,100 |
2024/4/26 |
560 |
569 |
555 |
564 |
+0.71% |
37,700 |
2024/4/25 |
575 |
581 |
560 |
560 |
-2.10% |
60,600 |
2024/4/24 |
580 |
592 |
570 |
572 |
-1.72% |
97,700 |
2024/4/23 |
592 |
593 |
578 |
582 |
-1.36% |
95,400 |
2024/4/22 |
574 |
590 |
567 |
590 |
+4.42% |
114,200 |
2024/4/19 |
583 |
590 |
541 |
565 |
-4.72% |
198,500 |
2024/4/18 |
558 |
596 |
555 |
593 |
+4.77% |
208,800 |
2024/4/17 |
557 |
568 |
548 |
566 |
+2.35% |
120,200 |
2024/4/16 |
536 |
562 |
534 |
553 |
+1.28% |
141,700 |
2024/4/15 |
560 |
562 |
529 |
546 |
-6.19% |
357,900 |
2024/4/12 |
525 |
582 |
520 |
582 |
+15.25% |
945,400 |
2024/4/11 |
521 |
521 |
495 |
505 |
-6.65% |
563,800 |
2024/4/10 |
552 |
552 |
537 |
541 |
-1.81% |
267,500 |
2024/4/9 |
543 |
554 |
536 |
551 |
+1.66% |
234,400 |
2024/4/8 |
540 |
552 |
537 |
542 |
+2.85% |
268,400 |
2024/4/5 |
512 |
530 |
511 |
527 |
+1.93% |
71,800 |
2024/4/4 |
525 |
529 |
515 |
517 |
-0.58% |
74,200 |
2024/4/3 |
511 |
524 |
507 |
520 |
+1.17% |
49,500 |
2024/4/2 |
525 |
525 |
508 |
514 |
-2.28% |
73,200 |
2024/4/1 |
545 |
545 |
523 |
526 |
-3.49% |
96,900 |
2024/3/29 |
531 |
545 |
529 |
545 |
+3.02% |
57,400 |
2024/3/28 |
533 |
538 |
527 |
529 |
-0.75% |
19,700 |
2024/3/27 |
529 |
536 |
523 |
533 |
+2.11% |
48,000 |
2024/3/26 |
534 |
534 |
522 |
522 |
-2.25% |
65,500 |
2024/3/25 |
541 |
561 |
533 |
534 |
-2.73% |
242,500 |
2024/3/22 |
549 |
555 |
536 |
549 |
+1.10% |
162,900 |
2024/3/21 |
540 |
551 |
533 |
543 |
+0.74% |
255,100 |
2024/3/19 |
529 |
545 |
524 |
539 |
+0.75% |
87,400 |
2024/3/18 |
511 |
539 |
509 |
535 |
+4.49% |
144,100 |
2024/3/15 |
514 |
515 |
507 |
512 |
-1.92% |
62,000 |
2024/3/14 |
519 |
522 |
508 |
522 |
+0.77% |
42,300 |
2024/3/13 |
527 |
530 |
513 |
518 |
-1.71% |
62,700 |
2024/3/12 |
520 |
528 |
516 |
527 |
+1.54% |
92,600 |
2024/3/11 |
515 |
525 |
515 |
519 |
-0.76% |
107,000 |
2024/3/8 |
525 |
532 |
519 |
523 |
-1.51% |
97,000 |
2024/3/7 |
542 |
552 |
527 |
531 |
-2.03% |
123,200 |
2024/3/6 |
523 |
543 |
518 |
542 |
+3.04% |
101,600 |
2024/3/5 |
528 |
531 |
515 |
526 |
-1.13% |
120,200 |
2024/3/4 |
550 |
555 |
532 |
532 |
-3.27% |
147,200 |
2024/3/1 |
563 |
563 |
550 |
550 |
-2.65% |
73,100 |
2024/2/29 |
565 |
568 |
553 |
565 |
-0.88% |
87,000 |
2024/2/28 |
559 |
573 |
559 |
570 |
+1.42% |
138,700 |
2024/2/27 |
564 |
564 |
546 |
562 |
+0.72% |
103,000 |
|