日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
583 |
585 |
573 |
573 |
-0.87% |
142,300 |
2024/8/22 |
584 |
584 |
577 |
578 |
+0.00% |
168,300 |
2024/8/21 |
577 |
583 |
569 |
578 |
+0.17% |
172,400 |
2024/8/20 |
569 |
579 |
569 |
577 |
+2.85% |
175,500 |
2024/8/19 |
559 |
569 |
559 |
561 |
-0.71% |
161,500 |
2024/8/16 |
567 |
568 |
563 |
565 |
+0.18% |
169,900 |
2024/8/15 |
566 |
566 |
558 |
564 |
+0.18% |
151,700 |
2024/8/14 |
564 |
568 |
555 |
563 |
+0.00% |
179,300 |
2024/8/13 |
551 |
563 |
547 |
563 |
+3.11% |
223,200 |
2024/8/9 |
537 |
547 |
529 |
546 |
+3.61% |
499,100 |
2024/8/8 |
535 |
544 |
517 |
527 |
-5.72% |
683,700 |
2024/8/7 |
553 |
573 |
553 |
559 |
-1.24% |
350,700 |
2024/8/6 |
544 |
569 |
539 |
566 |
+8.02% |
486,500 |
2024/8/5 |
549 |
555 |
509 |
524 |
-7.42% |
616,400 |
2024/8/2 |
576 |
580 |
566 |
566 |
-3.25% |
424,700 |
2024/8/1 |
607 |
607 |
585 |
585 |
-4.41% |
397,400 |
2024/7/31 |
605 |
617 |
603 |
612 |
+0.33% |
161,400 |
2024/7/30 |
611 |
614 |
606 |
610 |
-0.49% |
97,800 |
2024/7/29 |
601 |
615 |
600 |
613 |
+0.82% |
207,300 |
2024/7/26 |
616 |
618 |
600 |
608 |
-1.46% |
306,800 |
2024/7/25 |
623 |
628 |
614 |
617 |
-2.53% |
248,300 |
2024/7/24 |
644 |
645 |
626 |
633 |
-1.86% |
151,000 |
2024/7/23 |
628 |
646 |
628 |
645 |
+2.22% |
144,100 |
2024/7/22 |
632 |
632 |
624 |
631 |
+0.00% |
100,200 |
2024/7/19 |
634 |
634 |
625 |
631 |
-0.79% |
218,900 |
2024/7/18 |
640 |
647 |
636 |
636 |
-1.55% |
151,100 |
2024/7/17 |
650 |
652 |
646 |
646 |
+0.16% |
113,900 |
2024/7/16 |
652 |
652 |
642 |
645 |
-1.38% |
127,700 |
2024/7/12 |
647 |
663 |
647 |
654 |
+0.93% |
278,100 |
2024/7/11 |
637 |
655 |
637 |
648 |
+2.37% |
253,900 |
2024/7/10 |
640 |
640 |
631 |
633 |
-1.25% |
251,700 |
2024/7/9 |
642 |
650 |
628 |
641 |
+0.00% |
398,100 |
2024/7/8 |
647 |
650 |
637 |
641 |
-1.08% |
185,100 |
2024/7/5 |
646 |
653 |
645 |
648 |
+0.31% |
122,000 |
2024/7/4 |
648 |
648 |
642 |
646 |
+0.00% |
118,700 |
2024/7/3 |
638 |
650 |
633 |
646 |
+0.78% |
201,200 |
2024/7/2 |
653 |
656 |
639 |
641 |
-1.99% |
335,800 |
2024/7/1 |
653 |
657 |
649 |
654 |
+0.00% |
147,100 |
2024/6/28 |
659 |
665 |
651 |
654 |
-0.15% |
239,400 |
2024/6/27 |
652 |
658 |
645 |
655 |
+0.77% |
197,100 |
2024/6/26 |
635 |
650 |
635 |
650 |
+2.36% |
257,200 |
2024/6/25 |
637 |
639 |
628 |
635 |
-0.31% |
300,100 |
2024/6/24 |
630 |
640 |
624 |
637 |
+0.79% |
594,500 |
2024/6/21 |
636 |
646 |
631 |
632 |
+0.00% |
543,500 |
2024/6/20 |
639 |
645 |
628 |
632 |
-0.63% |
199,900 |
2024/6/19 |
637 |
655 |
632 |
636 |
-1.55% |
336,100 |
2024/6/18 |
616 |
646 |
616 |
646 |
+4.03% |
442,700 |
2024/6/17 |
635 |
648 |
605 |
621 |
-2.05% |
906,100 |
2024/6/14 |
622 |
635 |
622 |
634 |
+2.92% |
546,700 |
2024/6/13 |
613 |
620 |
607 |
616 |
+1.65% |
228,300 |
2024/6/12 |
612 |
624 |
606 |
606 |
+0.00% |
317,100 |
2024/6/11 |
621 |
624 |
588 |
606 |
-1.94% |
671,100 |
2024/6/10 |
602 |
625 |
600 |
618 |
+4.04% |
506,100 |
2024/6/7 |
580 |
595 |
580 |
594 |
+1.89% |
209,100 |
2024/6/6 |
581 |
585 |
572 |
583 |
+0.52% |
183,800 |
2024/6/5 |
576 |
587 |
576 |
580 |
+0.87% |
205,700 |
2024/6/4 |
568 |
580 |
566 |
575 |
+1.23% |
190,800 |
2024/6/3 |
570 |
578 |
568 |
568 |
-0.53% |
132,300 |
2024/5/31 |
572 |
574 |
567 |
571 |
+0.53% |
244,200 |
2024/5/30 |
562 |
574 |
562 |
568 |
+1.07% |
223,300 |
2024/5/29 |
585 |
587 |
562 |
562 |
-4.58% |
335,600 |
2024/5/28 |
600 |
600 |
586 |
589 |
-2.16% |
394,100 |
2024/5/27 |
584 |
602 |
580 |
602 |
+4.33% |
651,400 |
2024/5/24 |
574 |
583 |
570 |
577 |
-0.17% |
185,200 |
2024/5/23 |
577 |
583 |
571 |
578 |
+0.87% |
254,400 |
2024/5/22 |
585 |
585 |
573 |
573 |
-3.21% |
443,200 |
2024/5/21 |
599 |
599 |
585 |
592 |
+0.51% |
255,100 |
2024/5/20 |
604 |
605 |
589 |
589 |
-3.76% |
340,200 |
2024/5/17 |
617 |
623 |
608 |
612 |
+0.82% |
176,000 |
2024/5/16 |
611 |
613 |
603 |
607 |
-0.82% |
151,300 |
2024/5/15 |
625 |
628 |
612 |
612 |
-2.70% |
147,700 |
2024/5/14 |
629 |
632 |
621 |
629 |
-0.16% |
193,700 |
2024/5/13 |
615 |
631 |
613 |
630 |
+2.61% |
239,500 |
2024/5/10 |
611 |
619 |
606 |
614 |
+1.32% |
304,800 |
2024/5/9 |
621 |
621 |
594 |
606 |
+0.83% |
350,900 |
2024/5/8 |
615 |
615 |
599 |
601 |
-1.96% |
322,800 |
2024/5/7 |
618 |
618 |
609 |
613 |
+0.82% |
175,700 |
2024/5/2 |
610 |
617 |
605 |
608 |
-1.30% |
297,500 |
2024/5/1 |
606 |
617 |
606 |
616 |
+0.82% |
137,800 |
2024/4/30 |
614 |
624 |
608 |
611 |
-0.49% |
232,100 |
2024/4/26 |
592 |
615 |
590 |
614 |
+2.85% |
1,416,500 |
2024/4/25 |
595 |
597 |
591 |
597 |
+0.34% |
169,300 |
2024/4/24 |
594 |
596 |
589 |
595 |
+0.34% |
192,600 |
2024/4/23 |
597 |
597 |
589 |
593 |
+0.68% |
159,900 |
2024/4/22 |
592 |
593 |
584 |
589 |
+0.68% |
184,700 |
2024/4/19 |
590 |
595 |
576 |
585 |
-1.18% |
236,900 |
2024/4/18 |
597 |
601 |
592 |
592 |
-0.34% |
147,200 |
2024/4/17 |
594 |
600 |
588 |
594 |
+0.00% |
189,500 |
2024/4/16 |
591 |
600 |
587 |
594 |
+0.00% |
274,800 |
2024/4/15 |
610 |
611 |
593 |
594 |
-4.19% |
254,500 |
2024/4/12 |
621 |
623 |
616 |
620 |
+0.98% |
347,500 |
2024/4/11 |
608 |
615 |
601 |
614 |
+0.16% |
218,700 |
2024/4/10 |
611 |
618 |
611 |
613 |
+0.33% |
178,800 |
2024/4/9 |
610 |
613 |
603 |
611 |
+0.16% |
204,500 |
2024/4/8 |
607 |
613 |
600 |
610 |
+0.49% |
320,300 |
2024/4/5 |
601 |
607 |
595 |
607 |
+0.50% |
189,400 |
2024/4/4 |
603 |
605 |
597 |
604 |
+0.83% |
310,000 |
2024/4/3 |
602 |
611 |
598 |
599 |
-1.32% |
343,800 |
2024/4/2 |
622 |
622 |
607 |
607 |
-2.41% |
280,100 |
2024/4/1 |
616 |
627 |
614 |
622 |
+0.97% |
277,000 |
2024/3/29 |
616 |
620 |
614 |
616 |
+0.00% |
163,600 |
2024/3/28 |
613 |
623 |
610 |
616 |
+0.00% |
258,200 |
2024/3/27 |
611 |
619 |
609 |
616 |
+1.82% |
321,100 |
2024/3/26 |
597 |
605 |
595 |
605 |
-0.17% |
187,300 |
2024/3/25 |
618 |
618 |
605 |
606 |
-2.42% |
250,800 |
2024/3/22 |
610 |
622 |
606 |
621 |
+2.64% |
534,100 |
2024/3/21 |
603 |
607 |
601 |
605 |
+1.34% |
229,100 |
2024/3/19 |
594 |
603 |
594 |
597 |
+0.00% |
219,900 |
2024/3/18 |
594 |
598 |
588 |
597 |
+1.19% |
199,300 |
2024/3/15 |
592 |
594 |
587 |
590 |
-0.34% |
207,900 |
2024/3/14 |
595 |
595 |
585 |
592 |
+0.34% |
190,200 |
2024/3/13 |
600 |
600 |
589 |
590 |
-1.99% |
247,200 |
2024/3/12 |
590 |
602 |
582 |
602 |
+1.69% |
398,700 |
2024/3/11 |
584 |
592 |
578 |
592 |
+1.54% |
488,300 |
2024/3/8 |
567 |
583 |
561 |
583 |
+2.28% |
399,900 |
2024/3/7 |
577 |
577 |
564 |
570 |
+1.79% |
409,100 |
2024/3/6 |
550 |
568 |
550 |
560 |
+2.19% |
401,500 |
2024/3/5 |
550 |
552 |
544 |
548 |
-0.90% |
336,900 |
2024/3/4 |
565 |
567 |
552 |
553 |
-2.47% |
514,900 |
2024/3/1 |
569 |
574 |
564 |
567 |
-0.35% |
348,500 |
2024/2/29 |
574 |
576 |
569 |
569 |
-1.04% |
355,200 |
2024/2/28 |
568 |
578 |
566 |
575 |
+2.31% |
348,300 |
2024/2/27 |
567 |
569 |
560 |
562 |
-0.53% |
323,400 |
|