日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
478 |
478 |
456 |
464 |
-0.22% |
25,800 |
2024/7/18 |
455 |
478 |
455 |
465 |
+2.42% |
55,700 |
2024/7/17 |
451 |
461 |
443 |
454 |
+2.48% |
62,400 |
2024/7/16 |
453 |
453 |
440 |
443 |
-2.42% |
37,000 |
2024/7/12 |
440 |
455 |
440 |
454 |
+2.48% |
44,600 |
2024/7/11 |
442 |
450 |
438 |
443 |
+1.37% |
36,100 |
2024/7/10 |
435 |
440 |
430 |
437 |
+0.69% |
30,900 |
2024/7/9 |
449 |
449 |
432 |
434 |
-2.91% |
31,100 |
2024/7/8 |
440 |
449 |
440 |
447 |
+1.36% |
9,700 |
2024/7/5 |
445 |
450 |
434 |
441 |
-1.56% |
20,500 |
2024/7/4 |
448 |
450 |
440 |
448 |
+0.00% |
13,700 |
2024/7/3 |
454 |
455 |
445 |
448 |
+0.45% |
12,500 |
2024/7/2 |
446 |
453 |
445 |
446 |
+0.00% |
9,900 |
2024/7/1 |
451 |
453 |
443 |
446 |
-1.11% |
11,600 |
2024/6/28 |
443 |
455 |
440 |
451 |
+2.50% |
21,800 |
2024/6/27 |
444 |
448 |
440 |
440 |
-0.68% |
15,100 |
2024/6/26 |
446 |
450 |
443 |
443 |
-0.67% |
14,700 |
2024/6/25 |
443 |
453 |
443 |
446 |
+0.68% |
19,700 |
2024/6/24 |
438 |
455 |
438 |
443 |
-0.67% |
17,600 |
2024/6/21 |
447 |
459 |
442 |
446 |
+0.68% |
48,100 |
2024/6/20 |
440 |
443 |
434 |
443 |
+1.84% |
61,200 |
2024/6/19 |
455 |
460 |
431 |
435 |
-9.19% |
174,100 |
2024/6/18 |
470 |
480 |
470 |
479 |
+0.84% |
9,600 |
2024/6/17 |
473 |
477 |
466 |
475 |
-0.63% |
21,400 |
2024/6/14 |
469 |
478 |
469 |
478 |
+0.42% |
22,000 |
2024/6/13 |
474 |
479 |
474 |
476 |
-0.83% |
10,800 |
2024/6/12 |
486 |
489 |
480 |
480 |
-1.44% |
7,700 |
2024/6/11 |
471 |
498 |
471 |
487 |
+2.96% |
34,900 |
2024/6/10 |
475 |
478 |
472 |
473 |
-0.84% |
7,400 |
2024/6/7 |
480 |
482 |
474 |
477 |
+1.06% |
6,500 |
2024/6/6 |
485 |
485 |
471 |
472 |
-2.48% |
11,400 |
2024/6/5 |
491 |
492 |
484 |
484 |
-1.43% |
7,300 |
2024/6/4 |
481 |
493 |
481 |
491 |
+2.08% |
18,800 |
2024/6/3 |
480 |
483 |
477 |
481 |
+0.42% |
10,700 |
2024/5/31 |
478 |
485 |
472 |
479 |
+0.21% |
15,700 |
2024/5/30 |
465 |
478 |
465 |
478 |
+2.58% |
16,900 |
2024/5/29 |
485 |
486 |
466 |
466 |
-5.09% |
32,600 |
2024/5/28 |
496 |
498 |
488 |
491 |
-1.21% |
14,600 |
2024/5/27 |
494 |
497 |
481 |
497 |
+0.81% |
15,400 |
2024/5/24 |
482 |
493 |
482 |
493 |
+1.02% |
13,100 |
2024/5/23 |
493 |
495 |
484 |
488 |
-1.01% |
39,200 |
2024/5/22 |
493 |
499 |
492 |
493 |
-0.60% |
16,600 |
2024/5/21 |
500 |
504 |
490 |
496 |
-1.00% |
28,700 |
2024/5/20 |
500 |
507 |
499 |
501 |
+0.60% |
21,400 |
2024/5/17 |
497 |
500 |
496 |
498 |
-0.40% |
8,900 |
2024/5/16 |
513 |
513 |
494 |
500 |
-2.53% |
18,900 |
2024/5/15 |
510 |
519 |
507 |
513 |
+0.98% |
40,800 |
2024/5/14 |
493 |
509 |
490 |
508 |
+2.83% |
37,500 |
2024/5/13 |
498 |
503 |
485 |
494 |
-1.40% |
41,500 |
2024/5/10 |
508 |
508 |
498 |
501 |
-0.79% |
25,200 |
2024/5/9 |
505 |
509 |
498 |
505 |
-0.20% |
15,100 |
2024/5/8 |
509 |
518 |
502 |
506 |
+0.20% |
26,400 |
2024/5/7 |
500 |
508 |
498 |
505 |
+1.61% |
29,400 |
2024/5/2 |
500 |
501 |
491 |
497 |
-0.60% |
30,400 |
2024/5/1 |
494 |
507 |
492 |
500 |
-0.20% |
83,100 |
2024/4/30 |
502 |
502 |
495 |
501 |
+0.40% |
27,800 |
2024/4/26 |
502 |
502 |
492 |
499 |
+0.00% |
32,500 |
2024/4/25 |
508 |
508 |
496 |
499 |
-2.16% |
45,100 |
2024/4/24 |
507 |
520 |
504 |
510 |
+0.20% |
21,900 |
2024/4/23 |
514 |
516 |
507 |
509 |
-0.97% |
13,800 |
2024/4/22 |
502 |
514 |
501 |
514 |
+1.78% |
29,600 |
2024/4/19 |
535 |
536 |
503 |
505 |
-5.78% |
76,900 |
2024/4/18 |
522 |
553 |
522 |
536 |
+3.28% |
105,500 |
2024/4/17 |
551 |
551 |
519 |
519 |
-5.46% |
73,200 |
2024/4/16 |
537 |
552 |
529 |
549 |
+0.37% |
103,300 |
2024/4/15 |
545 |
578 |
535 |
547 |
-3.19% |
145,800 |
2024/4/12 |
570 |
581 |
563 |
565 |
-0.53% |
43,300 |
2024/4/11 |
573 |
577 |
559 |
568 |
-1.73% |
50,400 |
2024/4/10 |
577 |
585 |
573 |
578 |
-1.03% |
20,600 |
2024/4/9 |
569 |
584 |
562 |
584 |
+3.18% |
33,100 |
2024/4/8 |
565 |
577 |
564 |
566 |
+0.00% |
29,300 |
2024/4/5 |
557 |
566 |
551 |
566 |
+0.00% |
37,400 |
2024/4/4 |
563 |
576 |
559 |
566 |
+0.53% |
27,500 |
2024/4/3 |
571 |
579 |
560 |
563 |
-2.93% |
40,400 |
2024/4/2 |
600 |
600 |
579 |
580 |
-3.33% |
35,700 |
2024/4/1 |
626 |
626 |
598 |
600 |
-2.60% |
24,000 |
2024/3/29 |
619 |
633 |
615 |
616 |
-0.65% |
23,400 |
2024/3/28 |
616 |
626 |
610 |
620 |
+0.65% |
17,600 |
2024/3/27 |
606 |
631 |
603 |
616 |
+1.82% |
32,000 |
2024/3/26 |
613 |
613 |
600 |
605 |
-1.31% |
31,400 |
2024/3/25 |
618 |
636 |
608 |
613 |
+0.33% |
70,600 |
2024/3/22 |
618 |
619 |
604 |
611 |
-0.97% |
24,800 |
2024/3/21 |
630 |
638 |
615 |
617 |
-3.59% |
65,000 |
2024/3/19 |
612 |
647 |
606 |
640 |
+8.11% |
195,400 |
2024/3/18 |
568 |
592 |
568 |
592 |
+4.96% |
186,500 |
2024/3/15 |
569 |
574 |
562 |
564 |
-1.40% |
56,300 |
2024/3/14 |
561 |
581 |
556 |
572 |
+2.14% |
80,000 |
2024/3/13 |
574 |
574 |
559 |
560 |
-2.27% |
20,000 |
2024/3/12 |
554 |
573 |
543 |
573 |
+2.50% |
54,800 |
2024/3/11 |
559 |
564 |
554 |
559 |
+0.00% |
52,000 |
2024/3/8 |
563 |
570 |
557 |
559 |
-1.76% |
50,900 |
2024/3/7 |
588 |
591 |
567 |
569 |
-2.40% |
51,400 |
2024/3/6 |
580 |
589 |
574 |
583 |
+0.52% |
22,900 |
2024/3/5 |
580 |
587 |
566 |
580 |
-0.85% |
53,700 |
2024/3/4 |
612 |
612 |
581 |
585 |
-4.10% |
43,100 |
2024/3/1 |
600 |
611 |
592 |
610 |
+3.39% |
51,400 |
2024/2/29 |
620 |
620 |
580 |
590 |
-5.30% |
243,000 |
2024/2/28 |
616 |
630 |
615 |
623 |
+2.81% |
45,200 |
2024/2/27 |
588 |
610 |
588 |
606 |
+3.06% |
49,700 |
2024/2/26 |
583 |
594 |
579 |
588 |
+0.00% |
81,300 |
2024/2/22 |
592 |
594 |
575 |
588 |
-0.68% |
90,200 |
2024/2/21 |
590 |
596 |
578 |
592 |
+0.34% |
40,900 |
2024/2/20 |
597 |
597 |
580 |
590 |
+0.51% |
125,600 |
2024/2/19 |
582 |
599 |
582 |
587 |
+1.21% |
83,300 |
2024/2/16 |
567 |
586 |
564 |
580 |
+1.75% |
61,600 |
2024/2/15 |
572 |
578 |
555 |
570 |
-1.55% |
126,700 |
2024/2/14 |
579 |
586 |
573 |
579 |
-0.86% |
33,500 |
2024/2/13 |
572 |
584 |
568 |
584 |
+3.18% |
49,400 |
2024/2/9 |
571 |
577 |
566 |
566 |
-0.35% |
43,700 |
2024/2/8 |
576 |
582 |
567 |
568 |
-0.53% |
56,700 |
2024/2/7 |
579 |
582 |
570 |
571 |
-1.55% |
102,900 |
2024/2/6 |
583 |
590 |
573 |
580 |
-0.51% |
85,900 |
2024/2/5 |
576 |
586 |
570 |
583 |
+1.39% |
63,400 |
2024/2/2 |
573 |
587 |
569 |
575 |
+1.41% |
71,900 |
2024/2/1 |
570 |
576 |
559 |
567 |
-0.70% |
96,200 |
2024/1/31 |
575 |
575 |
561 |
571 |
+0.18% |
41,800 |
2024/1/30 |
574 |
579 |
570 |
570 |
-0.18% |
42,800 |
2024/1/29 |
562 |
573 |
554 |
571 |
+1.60% |
85,300 |
2024/1/26 |
550 |
571 |
547 |
562 |
+1.44% |
81,300 |
2024/1/25 |
562 |
565 |
540 |
554 |
-1.42% |
149,600 |
2024/1/24 |
576 |
580 |
561 |
562 |
-0.71% |
94,900 |
2024/1/23 |
558 |
581 |
555 |
566 |
+1.25% |
185,500 |
2024/1/22 |
558 |
565 |
549 |
559 |
+0.18% |
90,300 |
|