日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
505 |
510 |
494 |
510 |
+1.19% |
62,800 |
2024/8/22 |
503 |
513 |
497 |
504 |
-0.20% |
56,500 |
2024/8/21 |
510 |
520 |
505 |
505 |
-2.32% |
39,300 |
2024/8/20 |
502 |
533 |
502 |
517 |
+6.38% |
137,300 |
2024/8/19 |
478 |
486 |
475 |
486 |
+1.67% |
49,600 |
2024/8/16 |
478 |
479 |
467 |
478 |
+3.24% |
70,200 |
2024/8/15 |
463 |
466 |
454 |
463 |
+0.00% |
47,100 |
2024/8/14 |
456 |
478 |
452 |
463 |
+0.00% |
97,800 |
2024/8/13 |
438 |
470 |
432 |
463 |
+11.03% |
120,400 |
2024/8/9 |
425 |
433 |
407 |
417 |
-1.18% |
76,800 |
2024/8/8 |
423 |
434 |
414 |
422 |
-0.24% |
81,700 |
2024/8/7 |
387 |
440 |
387 |
423 |
+7.36% |
160,200 |
2024/8/6 |
378 |
402 |
378 |
394 |
+5.07% |
221,100 |
2024/8/5 |
380 |
408 |
375 |
375 |
-17.58% |
297,300 |
2024/8/2 |
501 |
502 |
440 |
455 |
-12.67% |
351,700 |
2024/8/1 |
550 |
550 |
518 |
521 |
-5.27% |
99,100 |
2024/7/31 |
546 |
550 |
536 |
550 |
-0.54% |
62,200 |
2024/7/30 |
562 |
564 |
550 |
553 |
-1.95% |
32,400 |
2024/7/29 |
554 |
568 |
551 |
564 |
+2.36% |
50,600 |
2024/7/26 |
545 |
556 |
545 |
551 |
+1.10% |
45,200 |
2024/7/25 |
548 |
554 |
541 |
545 |
-3.37% |
73,700 |
2024/7/24 |
561 |
569 |
554 |
564 |
+0.53% |
61,500 |
2024/7/23 |
565 |
571 |
561 |
561 |
-0.71% |
57,400 |
2024/7/22 |
583 |
586 |
562 |
565 |
-4.72% |
108,300 |
2024/7/19 |
590 |
593 |
582 |
593 |
-0.17% |
89,900 |
2024/7/18 |
607 |
613 |
594 |
594 |
-2.46% |
90,900 |
2024/7/17 |
596 |
615 |
596 |
609 |
+2.18% |
146,500 |
2024/7/16 |
604 |
605 |
596 |
596 |
-1.32% |
72,200 |
2024/7/12 |
594 |
609 |
589 |
604 |
+2.55% |
165,700 |
2024/7/11 |
570 |
590 |
567 |
589 |
+4.25% |
102,800 |
2024/7/10 |
573 |
573 |
559 |
565 |
-0.53% |
68,400 |
2024/7/9 |
572 |
580 |
567 |
568 |
-0.35% |
28,400 |
2024/7/8 |
567 |
578 |
567 |
570 |
+0.71% |
26,100 |
2024/7/5 |
577 |
582 |
564 |
566 |
-2.08% |
85,300 |
2024/7/4 |
574 |
584 |
572 |
578 |
+0.35% |
57,400 |
2024/7/3 |
589 |
589 |
573 |
576 |
-2.21% |
77,700 |
2024/7/2 |
588 |
591 |
582 |
589 |
+0.00% |
26,700 |
2024/7/1 |
604 |
605 |
589 |
589 |
-1.83% |
37,300 |
2024/6/28 |
603 |
607 |
597 |
600 |
+0.00% |
48,300 |
2024/6/27 |
583 |
608 |
583 |
600 |
+2.92% |
123,400 |
2024/6/26 |
587 |
590 |
573 |
583 |
+0.17% |
49,100 |
2024/6/25 |
579 |
588 |
579 |
582 |
+0.52% |
26,800 |
2024/6/24 |
581 |
589 |
578 |
579 |
-0.52% |
39,000 |
2024/6/21 |
600 |
607 |
582 |
582 |
-3.96% |
94,200 |
2024/6/20 |
595 |
610 |
595 |
606 |
+1.85% |
103,400 |
2024/6/19 |
589 |
596 |
584 |
595 |
+1.88% |
42,300 |
2024/6/18 |
594 |
595 |
578 |
584 |
-2.18% |
59,800 |
2024/6/17 |
580 |
597 |
569 |
597 |
+3.29% |
72,000 |
2024/6/14 |
563 |
588 |
562 |
578 |
+0.87% |
52,800 |
2024/6/13 |
598 |
598 |
570 |
573 |
-3.05% |
107,600 |
2024/6/12 |
581 |
604 |
580 |
591 |
+1.90% |
234,500 |
2024/6/11 |
569 |
587 |
566 |
580 |
+1.40% |
94,400 |
2024/6/10 |
568 |
574 |
555 |
572 |
-0.52% |
65,700 |
2024/6/7 |
546 |
576 |
545 |
575 |
+4.74% |
85,400 |
2024/6/6 |
565 |
565 |
549 |
549 |
-1.26% |
49,000 |
2024/6/5 |
556 |
564 |
553 |
556 |
+0.54% |
78,700 |
2024/6/4 |
538 |
560 |
537 |
553 |
+2.79% |
105,600 |
2024/6/3 |
534 |
543 |
531 |
538 |
+1.13% |
40,900 |
2024/5/31 |
518 |
534 |
517 |
532 |
+2.90% |
59,100 |
2024/5/30 |
517 |
522 |
507 |
517 |
-0.39% |
70,100 |
2024/5/29 |
538 |
543 |
519 |
519 |
-3.35% |
67,800 |
2024/5/28 |
530 |
546 |
530 |
537 |
+0.94% |
41,300 |
2024/5/27 |
532 |
533 |
527 |
532 |
-0.37% |
53,100 |
2024/5/24 |
530 |
534 |
524 |
534 |
+0.56% |
46,000 |
2024/5/23 |
545 |
548 |
530 |
531 |
-2.57% |
60,600 |
2024/5/22 |
555 |
555 |
542 |
545 |
-0.91% |
30,900 |
2024/5/21 |
561 |
562 |
545 |
550 |
-3.00% |
95,300 |
2024/5/20 |
557 |
589 |
551 |
567 |
+2.53% |
290,700 |
2024/5/17 |
535 |
554 |
529 |
553 |
+4.93% |
97,300 |
2024/5/16 |
541 |
544 |
522 |
527 |
-1.31% |
75,500 |
2024/5/15 |
561 |
564 |
533 |
534 |
-4.13% |
148,600 |
2024/5/14 |
548 |
566 |
539 |
557 |
+1.64% |
113,600 |
2024/5/13 |
542 |
570 |
537 |
548 |
+1.11% |
161,400 |
2024/5/10 |
564 |
564 |
542 |
542 |
-3.56% |
113,100 |
2024/5/9 |
560 |
568 |
554 |
562 |
-0.18% |
66,200 |
2024/5/8 |
558 |
575 |
555 |
563 |
-0.53% |
83,000 |
2024/5/7 |
556 |
570 |
553 |
566 |
+3.10% |
69,100 |
2024/5/2 |
549 |
558 |
547 |
549 |
+0.37% |
60,200 |
2024/5/1 |
548 |
558 |
542 |
547 |
+0.37% |
61,400 |
2024/4/30 |
535 |
549 |
535 |
545 |
+2.44% |
82,500 |
2024/4/26 |
528 |
535 |
525 |
532 |
-0.93% |
63,500 |
2024/4/25 |
542 |
550 |
535 |
537 |
-0.56% |
80,200 |
2024/4/24 |
540 |
550 |
533 |
540 |
+0.75% |
85,600 |
2024/4/23 |
541 |
543 |
528 |
536 |
-0.92% |
80,500 |
2024/4/22 |
527 |
541 |
516 |
541 |
+3.44% |
123,900 |
2024/4/19 |
532 |
541 |
513 |
523 |
-2.61% |
222,500 |
2024/4/18 |
516 |
544 |
516 |
537 |
+2.87% |
164,200 |
2024/4/17 |
531 |
534 |
514 |
522 |
-2.43% |
247,300 |
2024/4/16 |
535 |
559 |
530 |
535 |
-1.83% |
283,200 |
2024/4/15 |
570 |
591 |
532 |
545 |
+0.18% |
1,014,000 |
2024/4/12 |
547 |
560 |
536 |
544 |
-0.18% |
129,400 |
2024/4/11 |
541 |
548 |
533 |
545 |
-0.55% |
104,400 |
2024/4/10 |
553 |
559 |
541 |
548 |
-1.62% |
166,100 |
2024/4/9 |
550 |
575 |
543 |
557 |
+2.77% |
299,400 |
2024/4/8 |
543 |
552 |
536 |
542 |
+0.00% |
113,900 |
2024/4/5 |
521 |
542 |
515 |
542 |
+2.46% |
109,300 |
2024/4/4 |
532 |
540 |
522 |
529 |
+2.92% |
159,300 |
2024/4/3 |
508 |
526 |
506 |
514 |
-0.19% |
125,500 |
2024/4/2 |
530 |
536 |
515 |
515 |
-2.83% |
325,000 |
2024/4/1 |
530 |
539 |
526 |
530 |
+0.00% |
78,600 |
2024/3/29 |
533 |
543 |
530 |
530 |
-0.38% |
75,600 |
2024/3/28 |
540 |
548 |
527 |
532 |
+0.38% |
123,200 |
2024/3/27 |
552 |
560 |
530 |
530 |
-5.02% |
248,800 |
2024/3/26 |
519 |
563 |
512 |
558 |
+6.90% |
497,100 |
2024/3/25 |
531 |
545 |
522 |
522 |
-1.88% |
138,900 |
2024/3/22 |
519 |
532 |
515 |
532 |
+1.53% |
131,400 |
2024/3/21 |
521 |
526 |
508 |
524 |
+1.35% |
261,200 |
2024/3/19 |
517 |
523 |
509 |
517 |
-0.77% |
142,600 |
2024/3/18 |
516 |
530 |
516 |
521 |
+0.77% |
173,000 |
2024/3/15 |
527 |
527 |
513 |
517 |
-2.08% |
116,400 |
2024/3/14 |
527 |
530 |
522 |
528 |
-1.68% |
144,500 |
2024/3/13 |
540 |
555 |
535 |
537 |
-1.65% |
160,700 |
2024/3/12 |
516 |
546 |
504 |
546 |
+5.20% |
371,700 |
2024/3/11 |
534 |
539 |
514 |
519 |
-5.81% |
541,700 |
2024/3/8 |
531 |
557 |
522 |
551 |
+2.80% |
381,400 |
2024/3/7 |
547 |
547 |
531 |
536 |
-2.55% |
195,400 |
2024/3/6 |
534 |
553 |
531 |
550 |
+2.04% |
208,000 |
2024/3/5 |
550 |
555 |
531 |
539 |
-3.41% |
288,700 |
2024/3/4 |
549 |
568 |
546 |
558 |
+0.90% |
196,900 |
2024/3/1 |
565 |
571 |
552 |
553 |
-2.12% |
218,000 |
2024/2/29 |
585 |
587 |
565 |
565 |
-4.40% |
351,700 |
2024/2/28 |
599 |
607 |
591 |
591 |
+0.00% |
275,400 |
2024/2/27 |
593 |
599 |
587 |
591 |
+0.51% |
159,600 |
|