日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
510 |
510 |
502 |
503 |
-1.18% |
39,200 |
2024/7/18 |
504 |
511 |
503 |
509 |
-0.20% |
44,900 |
2024/7/17 |
507 |
511 |
506 |
510 |
+0.99% |
62,800 |
2024/7/16 |
503 |
509 |
503 |
505 |
+0.40% |
49,000 |
2024/7/12 |
501 |
504 |
496 |
503 |
-0.20% |
73,800 |
2024/7/11 |
501 |
504 |
497 |
504 |
+1.82% |
68,300 |
2024/7/10 |
497 |
500 |
495 |
495 |
-0.40% |
21,300 |
2024/7/9 |
500 |
500 |
495 |
497 |
-0.20% |
39,300 |
2024/7/8 |
505 |
505 |
498 |
498 |
-1.58% |
62,300 |
2024/7/5 |
510 |
510 |
504 |
506 |
-0.20% |
44,600 |
2024/7/4 |
510 |
513 |
507 |
507 |
-0.59% |
60,400 |
2024/7/3 |
504 |
510 |
503 |
510 |
+1.39% |
110,600 |
2024/7/2 |
503 |
505 |
501 |
503 |
+0.60% |
46,100 |
2024/7/1 |
505 |
505 |
500 |
500 |
+0.81% |
59,500 |
2024/6/28 |
500 |
500 |
496 |
496 |
-0.80% |
23,100 |
2024/6/27 |
497 |
503 |
495 |
500 |
+0.81% |
97,400 |
2024/6/26 |
498 |
498 |
494 |
496 |
+0.61% |
56,800 |
2024/6/25 |
489 |
498 |
489 |
493 |
+0.82% |
126,900 |
2024/6/24 |
484 |
496 |
484 |
489 |
+1.45% |
94,400 |
2024/6/21 |
482 |
487 |
481 |
482 |
+0.00% |
61,200 |
2024/6/20 |
475 |
482 |
474 |
482 |
+1.47% |
54,400 |
2024/6/19 |
473 |
478 |
472 |
475 |
+1.50% |
57,500 |
2024/6/18 |
472 |
472 |
468 |
468 |
+0.00% |
35,100 |
2024/6/17 |
477 |
477 |
466 |
468 |
-1.47% |
46,500 |
2024/6/14 |
469 |
475 |
468 |
475 |
+1.28% |
61,900 |
2024/6/13 |
478 |
478 |
466 |
469 |
-1.68% |
45,400 |
2024/6/12 |
479 |
480 |
475 |
477 |
-0.42% |
28,800 |
2024/6/11 |
477 |
481 |
477 |
479 |
+1.05% |
28,600 |
2024/6/10 |
468 |
477 |
468 |
474 |
+1.28% |
38,500 |
2024/6/7 |
472 |
474 |
468 |
468 |
-0.85% |
47,100 |
2024/6/6 |
475 |
475 |
472 |
472 |
+0.00% |
21,900 |
2024/6/5 |
476 |
476 |
472 |
472 |
-0.84% |
23,000 |
2024/6/4 |
476 |
479 |
474 |
476 |
-0.42% |
24,900 |
2024/6/3 |
479 |
480 |
475 |
478 |
+0.21% |
30,900 |
2024/5/31 |
465 |
477 |
465 |
477 |
+2.14% |
48,400 |
2024/5/30 |
458 |
469 |
457 |
467 |
+0.43% |
46,000 |
2024/5/29 |
472 |
473 |
465 |
465 |
-2.11% |
59,200 |
2024/5/28 |
476 |
476 |
472 |
475 |
-0.42% |
53,200 |
2024/5/27 |
484 |
484 |
476 |
477 |
-0.62% |
23,300 |
2024/5/24 |
475 |
481 |
475 |
480 |
+0.63% |
36,500 |
2024/5/23 |
482 |
482 |
476 |
477 |
-0.62% |
47,900 |
2024/5/22 |
487 |
487 |
480 |
480 |
-1.44% |
48,000 |
2024/5/21 |
494 |
494 |
485 |
487 |
-1.42% |
74,000 |
2024/5/20 |
495 |
497 |
488 |
494 |
+0.41% |
94,600 |
2024/5/17 |
494 |
497 |
491 |
492 |
-0.40% |
56,800 |
2024/5/16 |
495 |
503 |
488 |
494 |
+3.78% |
203,100 |
2024/5/15 |
492 |
492 |
475 |
476 |
-3.25% |
150,800 |
2024/5/14 |
492 |
493 |
485 |
492 |
+0.00% |
59,200 |
2024/5/13 |
491 |
493 |
489 |
492 |
+0.00% |
26,900 |
2024/5/10 |
493 |
496 |
491 |
492 |
+0.20% |
30,300 |
2024/5/9 |
494 |
494 |
491 |
491 |
-0.20% |
28,300 |
2024/5/8 |
494 |
496 |
492 |
492 |
+0.00% |
39,000 |
2024/5/7 |
498 |
498 |
492 |
492 |
-0.40% |
46,500 |
2024/5/2 |
491 |
495 |
490 |
494 |
+0.20% |
29,600 |
2024/5/1 |
490 |
494 |
490 |
493 |
-0.40% |
32,400 |
2024/4/30 |
494 |
498 |
492 |
495 |
+0.81% |
50,000 |
2024/4/26 |
485 |
491 |
484 |
491 |
+1.24% |
57,800 |
2024/4/25 |
488 |
488 |
484 |
485 |
-1.22% |
50,000 |
2024/4/24 |
486 |
491 |
484 |
491 |
+1.24% |
49,900 |
2024/4/23 |
481 |
486 |
479 |
485 |
+1.04% |
42,500 |
2024/4/22 |
472 |
480 |
472 |
480 |
+2.35% |
47,300 |
2024/4/19 |
475 |
477 |
462 |
469 |
-1.68% |
95,700 |
2024/4/18 |
470 |
479 |
470 |
477 |
+1.27% |
35,600 |
2024/4/17 |
476 |
477 |
471 |
471 |
-0.84% |
54,400 |
2024/4/16 |
485 |
485 |
470 |
475 |
-2.66% |
157,400 |
2024/4/15 |
481 |
488 |
480 |
488 |
+0.41% |
66,400 |
2024/4/12 |
491 |
491 |
486 |
486 |
-1.02% |
92,700 |
2024/4/11 |
496 |
497 |
490 |
491 |
-1.41% |
105,400 |
2024/4/10 |
498 |
501 |
497 |
498 |
-0.20% |
39,600 |
2024/4/9 |
498 |
503 |
497 |
499 |
+0.40% |
76,800 |
2024/4/8 |
502 |
502 |
494 |
497 |
-0.80% |
126,700 |
2024/4/5 |
503 |
505 |
499 |
501 |
-1.57% |
114,800 |
2024/4/4 |
511 |
511 |
507 |
509 |
-0.20% |
65,800 |
2024/4/3 |
509 |
514 |
504 |
510 |
-0.97% |
85,100 |
2024/4/2 |
506 |
518 |
503 |
515 |
+1.58% |
159,300 |
2024/4/1 |
505 |
507 |
499 |
507 |
+1.00% |
189,800 |
2024/3/29 |
501 |
508 |
499 |
502 |
+0.20% |
135,000 |
2024/3/28 |
500 |
505 |
498 |
501 |
-1.96% |
108,600 |
2024/3/27 |
513 |
515 |
511 |
511 |
-0.39% |
109,300 |
2024/3/26 |
510 |
515 |
506 |
513 |
-0.39% |
150,900 |
2024/3/25 |
516 |
522 |
514 |
515 |
-0.19% |
99,700 |
2024/3/22 |
521 |
521 |
513 |
516 |
-0.77% |
223,500 |
2024/3/21 |
513 |
522 |
513 |
520 |
+1.76% |
131,400 |
2024/3/19 |
507 |
511 |
504 |
511 |
+0.59% |
86,300 |
2024/3/18 |
505 |
509 |
500 |
508 |
+0.20% |
129,900 |
2024/3/15 |
510 |
514 |
504 |
507 |
-0.59% |
69,600 |
2024/3/14 |
504 |
511 |
502 |
510 |
+1.19% |
104,800 |
2024/3/13 |
509 |
513 |
498 |
504 |
+0.00% |
102,000 |
2024/3/12 |
500 |
507 |
496 |
504 |
-0.40% |
136,100 |
2024/3/11 |
515 |
515 |
499 |
506 |
-2.69% |
170,400 |
2024/3/8 |
526 |
528 |
516 |
520 |
-1.14% |
113,600 |
2024/3/7 |
537 |
539 |
523 |
526 |
-1.50% |
140,100 |
2024/3/6 |
529 |
538 |
528 |
534 |
+0.38% |
72,500 |
2024/3/5 |
531 |
537 |
529 |
532 |
+0.19% |
90,900 |
2024/3/4 |
542 |
542 |
530 |
531 |
-1.85% |
133,800 |
2024/3/1 |
541 |
546 |
539 |
541 |
+0.19% |
76,900 |
2024/2/29 |
547 |
547 |
533 |
540 |
-2.17% |
292,400 |
2024/2/28 |
536 |
554 |
536 |
552 |
+3.37% |
225,100 |
2024/2/27 |
527 |
545 |
527 |
534 |
+0.95% |
258,000 |
2024/2/26 |
530 |
533 |
523 |
529 |
-0.75% |
175,300 |
2024/2/22 |
527 |
534 |
523 |
533 |
+0.76% |
149,300 |
2024/2/21 |
529 |
532 |
523 |
529 |
-0.19% |
137,600 |
2024/2/20 |
534 |
537 |
526 |
530 |
-0.38% |
120,800 |
2024/2/19 |
521 |
533 |
519 |
532 |
+1.33% |
164,400 |
2024/2/16 |
512 |
529 |
510 |
525 |
+2.74% |
253,800 |
2024/2/15 |
530 |
539 |
508 |
511 |
+0.39% |
588,100 |
2024/2/14 |
503 |
510 |
498 |
509 |
+1.19% |
216,300 |
2024/2/13 |
498 |
503 |
497 |
503 |
+1.00% |
125,800 |
2024/2/9 |
504 |
507 |
498 |
498 |
-1.39% |
110,000 |
2024/2/8 |
510 |
510 |
501 |
505 |
+0.00% |
55,000 |
2024/2/7 |
506 |
507 |
500 |
505 |
+0.00% |
107,100 |
2024/2/6 |
504 |
509 |
502 |
505 |
+0.20% |
58,900 |
2024/2/5 |
504 |
505 |
499 |
504 |
+0.20% |
86,000 |
2024/2/2 |
505 |
505 |
497 |
503 |
+0.40% |
94,600 |
2024/2/1 |
512 |
515 |
500 |
501 |
-2.15% |
159,600 |
2024/1/31 |
503 |
512 |
498 |
512 |
+2.61% |
161,500 |
2024/1/30 |
502 |
502 |
497 |
499 |
-0.40% |
69,400 |
2024/1/29 |
495 |
504 |
494 |
501 |
+2.04% |
103,700 |
2024/1/26 |
489 |
503 |
486 |
491 |
+1.03% |
202,200 |
2024/1/25 |
488 |
493 |
486 |
486 |
-0.41% |
94,000 |
2024/1/24 |
488 |
490 |
482 |
488 |
-0.61% |
87,800 |
2024/1/23 |
492 |
493 |
486 |
491 |
+0.20% |
144,000 |
2024/1/22 |
484 |
492 |
482 |
490 |
+1.66% |
134,000 |
|