日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
532 |
539 |
527 |
538 |
+2.09% |
24,900 |
2024/8/22 |
531 |
532 |
524 |
527 |
-0.38% |
22,500 |
2024/8/21 |
515 |
529 |
515 |
529 |
+3.32% |
30,200 |
2024/8/20 |
514 |
519 |
511 |
512 |
-0.19% |
23,800 |
2024/8/19 |
520 |
523 |
510 |
513 |
-2.47% |
28,300 |
2024/8/16 |
515 |
526 |
513 |
526 |
+3.54% |
41,200 |
2024/8/15 |
510 |
514 |
506 |
508 |
+0.20% |
13,100 |
2024/8/14 |
516 |
516 |
505 |
507 |
-1.36% |
28,500 |
2024/8/13 |
508 |
518 |
508 |
514 |
+1.18% |
22,400 |
2024/8/9 |
515 |
516 |
497 |
508 |
+0.40% |
41,900 |
2024/8/8 |
503 |
515 |
497 |
506 |
-0.39% |
43,400 |
2024/8/7 |
485 |
518 |
485 |
508 |
+3.04% |
52,900 |
2024/8/6 |
468 |
499 |
468 |
493 |
+14.39% |
181,500 |
2024/8/5 |
509 |
517 |
431 |
431 |
-18.53% |
176,900 |
2024/8/2 |
549 |
561 |
525 |
529 |
-7.68% |
114,400 |
2024/8/1 |
580 |
583 |
570 |
573 |
-2.05% |
60,100 |
2024/7/31 |
579 |
585 |
576 |
585 |
+0.00% |
24,400 |
2024/7/30 |
578 |
585 |
578 |
585 |
+0.34% |
18,600 |
2024/7/29 |
577 |
586 |
574 |
583 |
+1.04% |
55,600 |
2024/7/26 |
567 |
577 |
567 |
577 |
+1.94% |
29,300 |
2024/7/25 |
569 |
577 |
566 |
566 |
-1.57% |
57,600 |
2024/7/24 |
579 |
583 |
575 |
575 |
-0.17% |
33,400 |
2024/7/23 |
575 |
585 |
575 |
576 |
+0.70% |
47,000 |
2024/7/22 |
582 |
587 |
572 |
572 |
-1.21% |
49,400 |
2024/7/19 |
579 |
579 |
572 |
579 |
+0.00% |
31,000 |
2024/7/18 |
566 |
579 |
563 |
579 |
+2.12% |
154,700 |
2024/7/17 |
568 |
574 |
567 |
567 |
+1.07% |
37,300 |
2024/7/16 |
567 |
574 |
561 |
561 |
+0.18% |
54,800 |
2024/7/12 |
560 |
570 |
560 |
560 |
+0.00% |
48,200 |
2024/7/11 |
551 |
567 |
550 |
560 |
+1.63% |
92,600 |
2024/7/10 |
553 |
554 |
547 |
551 |
-0.18% |
57,400 |
2024/7/9 |
552 |
555 |
551 |
552 |
+0.00% |
18,400 |
2024/7/8 |
556 |
557 |
551 |
552 |
+0.00% |
18,900 |
2024/7/5 |
556 |
563 |
552 |
552 |
-0.36% |
56,700 |
2024/7/4 |
559 |
561 |
551 |
554 |
-0.89% |
47,100 |
2024/7/3 |
552 |
560 |
551 |
559 |
+1.45% |
45,200 |
2024/7/2 |
555 |
564 |
547 |
551 |
+0.18% |
78,400 |
2024/7/1 |
549 |
565 |
545 |
550 |
+2.04% |
115,200 |
2024/6/28 |
550 |
560 |
539 |
539 |
-2.18% |
167,900 |
2024/6/27 |
557 |
562 |
550 |
551 |
-3.67% |
180,300 |
2024/6/26 |
572 |
577 |
569 |
572 |
-1.55% |
285,200 |
2024/6/25 |
588 |
591 |
580 |
581 |
-1.19% |
110,900 |
2024/6/24 |
587 |
593 |
587 |
588 |
+0.17% |
63,200 |
2024/6/21 |
593 |
594 |
587 |
587 |
-1.01% |
52,700 |
2024/6/20 |
588 |
595 |
587 |
593 |
+1.02% |
65,500 |
2024/6/19 |
590 |
590 |
585 |
587 |
-0.68% |
81,400 |
2024/6/18 |
600 |
602 |
589 |
591 |
-1.50% |
89,600 |
2024/6/17 |
600 |
603 |
593 |
600 |
+0.00% |
51,700 |
2024/6/14 |
597 |
604 |
595 |
600 |
+0.33% |
39,300 |
2024/6/13 |
602 |
603 |
597 |
598 |
-0.66% |
54,000 |
2024/6/12 |
600 |
606 |
598 |
602 |
+0.84% |
86,300 |
2024/6/11 |
603 |
609 |
597 |
597 |
-0.83% |
79,600 |
2024/6/10 |
589 |
602 |
589 |
602 |
+2.21% |
66,800 |
2024/6/7 |
587 |
591 |
587 |
589 |
+0.51% |
63,000 |
2024/6/6 |
594 |
594 |
584 |
586 |
-1.18% |
47,600 |
2024/6/5 |
595 |
596 |
587 |
593 |
-0.34% |
62,000 |
2024/6/4 |
598 |
602 |
594 |
595 |
-0.17% |
42,700 |
2024/6/3 |
596 |
601 |
593 |
596 |
+1.02% |
81,900 |
2024/5/31 |
574 |
591 |
574 |
590 |
+1.20% |
42,200 |
2024/5/30 |
572 |
583 |
571 |
583 |
+0.52% |
47,800 |
2024/5/29 |
596 |
596 |
577 |
580 |
-2.68% |
69,400 |
2024/5/28 |
603 |
603 |
590 |
596 |
-1.32% |
58,800 |
2024/5/27 |
600 |
606 |
596 |
604 |
+1.00% |
23,100 |
2024/5/24 |
593 |
604 |
592 |
598 |
+0.17% |
24,700 |
2024/5/23 |
607 |
611 |
591 |
597 |
-1.65% |
99,800 |
2024/5/22 |
612 |
620 |
607 |
607 |
-1.30% |
34,500 |
2024/5/21 |
612 |
618 |
610 |
615 |
+0.49% |
28,300 |
2024/5/20 |
596 |
612 |
596 |
612 |
+2.68% |
44,400 |
2024/5/17 |
594 |
602 |
591 |
596 |
-0.33% |
59,600 |
2024/5/16 |
611 |
615 |
594 |
598 |
-2.13% |
83,500 |
2024/5/15 |
618 |
619 |
611 |
611 |
-1.13% |
37,000 |
2024/5/14 |
623 |
623 |
610 |
618 |
-0.80% |
68,500 |
2024/5/13 |
618 |
629 |
610 |
623 |
+0.65% |
72,900 |
2024/5/10 |
618 |
623 |
617 |
619 |
+0.00% |
52,000 |
2024/5/9 |
627 |
627 |
609 |
619 |
-0.32% |
60,100 |
2024/5/8 |
630 |
634 |
615 |
621 |
-0.16% |
81,700 |
2024/5/7 |
616 |
634 |
616 |
622 |
-1.11% |
116,200 |
2024/5/2 |
595 |
637 |
594 |
629 |
+5.36% |
224,800 |
2024/5/1 |
602 |
613 |
592 |
597 |
-1.00% |
188,900 |
2024/4/30 |
588 |
617 |
572 |
603 |
+13.99% |
722,300 |
2024/4/26 |
555 |
555 |
522 |
529 |
-4.68% |
75,500 |
2024/4/25 |
559 |
563 |
553 |
555 |
-1.25% |
25,300 |
2024/4/24 |
555 |
562 |
555 |
562 |
+1.63% |
25,600 |
2024/4/23 |
552 |
556 |
546 |
553 |
+0.55% |
12,500 |
2024/4/22 |
548 |
557 |
548 |
550 |
-0.36% |
15,000 |
2024/4/19 |
560 |
561 |
538 |
552 |
-1.43% |
52,600 |
2024/4/18 |
558 |
566 |
553 |
560 |
+0.18% |
43,800 |
2024/4/17 |
565 |
568 |
550 |
559 |
-0.89% |
39,300 |
2024/4/16 |
575 |
575 |
560 |
564 |
-2.08% |
61,600 |
2024/4/15 |
574 |
589 |
574 |
576 |
-0.86% |
43,100 |
2024/4/12 |
560 |
592 |
560 |
581 |
+3.94% |
144,800 |
2024/4/11 |
555 |
567 |
555 |
559 |
+0.18% |
41,900 |
2024/4/10 |
573 |
578 |
558 |
558 |
-1.93% |
150,100 |
2024/4/9 |
560 |
570 |
557 |
569 |
+2.15% |
49,500 |
2024/4/8 |
556 |
563 |
551 |
557 |
+1.27% |
64,600 |
2024/4/5 |
548 |
550 |
538 |
550 |
+0.36% |
42,500 |
2024/4/4 |
559 |
559 |
545 |
548 |
-0.36% |
22,000 |
2024/4/3 |
543 |
550 |
538 |
550 |
-0.54% |
55,000 |
2024/4/2 |
566 |
566 |
541 |
553 |
-1.25% |
82,600 |
2024/4/1 |
560 |
570 |
554 |
560 |
+0.90% |
74,100 |
2024/3/29 |
549 |
558 |
549 |
555 |
+1.83% |
85,400 |
2024/3/28 |
540 |
545 |
537 |
545 |
+1.49% |
78,700 |
2024/3/27 |
535 |
539 |
531 |
537 |
+1.32% |
56,300 |
2024/3/26 |
538 |
539 |
530 |
530 |
-0.93% |
45,000 |
2024/3/25 |
532 |
535 |
531 |
535 |
+0.94% |
37,600 |
2024/3/22 |
528 |
530 |
525 |
530 |
+1.53% |
40,200 |
2024/3/21 |
515 |
528 |
515 |
522 |
+1.56% |
95,200 |
2024/3/19 |
508 |
514 |
506 |
514 |
+0.98% |
31,100 |
2024/3/18 |
503 |
510 |
502 |
509 |
+1.60% |
58,100 |
2024/3/15 |
499 |
501 |
499 |
501 |
+0.20% |
7,900 |
2024/3/14 |
499 |
501 |
497 |
500 |
+0.00% |
12,100 |
2024/3/13 |
500 |
503 |
495 |
500 |
+0.60% |
20,600 |
2024/3/12 |
498 |
505 |
495 |
497 |
-0.20% |
60,000 |
2024/3/11 |
500 |
503 |
496 |
498 |
-0.60% |
33,800 |
2024/3/8 |
508 |
508 |
501 |
501 |
-0.99% |
17,900 |
2024/3/7 |
505 |
508 |
501 |
506 |
+0.60% |
37,800 |
2024/3/6 |
499 |
503 |
497 |
503 |
+0.80% |
55,700 |
2024/3/5 |
499 |
499 |
496 |
499 |
+0.40% |
22,300 |
2024/3/4 |
498 |
500 |
497 |
497 |
-0.20% |
22,000 |
2024/3/1 |
500 |
500 |
497 |
498 |
-0.60% |
18,400 |
2024/2/29 |
501 |
501 |
497 |
501 |
+0.20% |
23,400 |
2024/2/28 |
501 |
502 |
500 |
500 |
-0.20% |
16,600 |
2024/2/27 |
501 |
501 |
499 |
501 |
+0.00% |
12,800 |
|