日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/2 |
489 |
499 |
487 |
498 |
+2.05% |
295,100 |
2024/7/1 |
485 |
490 |
483 |
488 |
+0.41% |
126,900 |
2024/6/28 |
485 |
491 |
482 |
486 |
+0.21% |
118,900 |
2024/6/27 |
481 |
490 |
472 |
485 |
+0.00% |
230,000 |
2024/6/26 |
478 |
495 |
475 |
485 |
+2.54% |
467,100 |
2024/6/25 |
478 |
488 |
473 |
473 |
-0.63% |
271,100 |
2024/6/24 |
476 |
487 |
469 |
476 |
+0.42% |
265,100 |
2024/6/21 |
463 |
477 |
463 |
474 |
+2.38% |
247,100 |
2024/6/20 |
458 |
464 |
456 |
463 |
+0.87% |
137,500 |
2024/6/19 |
467 |
470 |
455 |
459 |
-1.29% |
176,600 |
2024/6/18 |
466 |
471 |
464 |
465 |
+0.65% |
101,500 |
2024/6/17 |
455 |
465 |
452 |
462 |
+0.43% |
221,200 |
2024/6/14 |
449 |
465 |
447 |
460 |
+1.55% |
197,200 |
2024/6/13 |
466 |
468 |
451 |
453 |
-3.00% |
583,000 |
2024/6/12 |
477 |
482 |
464 |
467 |
-2.51% |
227,700 |
2024/6/11 |
492 |
492 |
470 |
479 |
-2.24% |
342,500 |
2024/6/10 |
486 |
491 |
481 |
490 |
+1.03% |
139,400 |
2024/6/7 |
496 |
510 |
485 |
485 |
-2.22% |
378,600 |
2024/6/6 |
484 |
496 |
482 |
496 |
+3.55% |
346,200 |
2024/6/5 |
480 |
482 |
474 |
479 |
-0.21% |
229,800 |
2024/6/4 |
470 |
483 |
468 |
480 |
+2.13% |
200,900 |
2024/6/3 |
478 |
479 |
469 |
470 |
-0.84% |
226,600 |
2024/5/31 |
472 |
481 |
472 |
474 |
+0.64% |
222,800 |
2024/5/30 |
471 |
477 |
462 |
471 |
-1.26% |
295,600 |
2024/5/29 |
484 |
486 |
477 |
477 |
-2.05% |
152,900 |
2024/5/28 |
481 |
489 |
479 |
487 |
+1.25% |
214,000 |
2024/5/27 |
480 |
484 |
474 |
481 |
+1.05% |
114,900 |
2024/5/24 |
473 |
482 |
471 |
476 |
-0.42% |
116,100 |
2024/5/23 |
486 |
486 |
475 |
478 |
-2.05% |
188,300 |
2024/5/22 |
488 |
492 |
483 |
488 |
+0.21% |
223,000 |
2024/5/21 |
486 |
489 |
482 |
487 |
+0.62% |
123,000 |
2024/5/20 |
478 |
493 |
478 |
484 |
+1.68% |
233,800 |
2024/5/17 |
475 |
477 |
472 |
476 |
-0.63% |
158,000 |
2024/5/16 |
484 |
484 |
469 |
479 |
-1.03% |
274,700 |
2024/5/15 |
481 |
492 |
480 |
484 |
+1.68% |
354,400 |
2024/5/14 |
478 |
480 |
472 |
476 |
-0.42% |
168,700 |
2024/5/13 |
488 |
512 |
475 |
478 |
-0.21% |
614,800 |
2024/5/10 |
482 |
488 |
475 |
479 |
-1.84% |
307,300 |
2024/5/9 |
469 |
494 |
467 |
488 |
+9.66% |
948,400 |
2024/5/8 |
439 |
456 |
434 |
445 |
+1.83% |
329,500 |
2024/5/7 |
428 |
438 |
427 |
437 |
+3.07% |
156,100 |
2024/5/2 |
428 |
430 |
424 |
424 |
-1.17% |
93,200 |
2024/5/1 |
431 |
435 |
427 |
429 |
-1.15% |
59,600 |
2024/4/30 |
433 |
437 |
428 |
434 |
+1.40% |
112,700 |
2024/4/26 |
436 |
436 |
428 |
428 |
-1.83% |
192,600 |
2024/4/25 |
439 |
445 |
435 |
436 |
-0.68% |
88,500 |
2024/4/24 |
443 |
443 |
438 |
439 |
-0.90% |
110,800 |
2024/4/23 |
444 |
446 |
440 |
443 |
+0.23% |
111,500 |
2024/4/22 |
429 |
443 |
429 |
442 |
+4.99% |
219,700 |
2024/4/19 |
431 |
431 |
416 |
421 |
-2.77% |
117,500 |
2024/4/18 |
419 |
434 |
419 |
433 |
+3.10% |
86,100 |
2024/4/17 |
426 |
427 |
419 |
420 |
-1.18% |
110,200 |
2024/4/16 |
436 |
436 |
425 |
425 |
-2.75% |
124,800 |
2024/4/15 |
435 |
440 |
433 |
437 |
-0.68% |
67,800 |
2024/4/12 |
440 |
443 |
436 |
440 |
+0.69% |
102,700 |
2024/4/11 |
437 |
441 |
434 |
437 |
-0.68% |
62,500 |
2024/4/10 |
435 |
441 |
434 |
440 |
+0.69% |
76,700 |
2024/4/9 |
427 |
437 |
425 |
437 |
+2.58% |
89,300 |
2024/4/8 |
435 |
435 |
425 |
426 |
-0.23% |
119,100 |
2024/4/5 |
434 |
436 |
425 |
427 |
-2.95% |
140,000 |
2024/4/4 |
441 |
441 |
436 |
440 |
+0.00% |
49,000 |
2024/4/3 |
433 |
441 |
431 |
440 |
+0.69% |
107,900 |
2024/4/2 |
447 |
447 |
436 |
437 |
-1.80% |
186,500 |
2024/4/1 |
453 |
453 |
443 |
445 |
-0.22% |
179,500 |
2024/3/29 |
442 |
447 |
439 |
446 |
+1.59% |
101,700 |
2024/3/28 |
441 |
448 |
438 |
439 |
+0.46% |
229,800 |
2024/3/27 |
438 |
441 |
436 |
437 |
-0.68% |
133,200 |
2024/3/26 |
441 |
444 |
439 |
440 |
-0.23% |
197,900 |
2024/3/25 |
434 |
450 |
434 |
441 |
+5.25% |
839,500 |
2024/3/22 |
413 |
421 |
411 |
419 |
+1.95% |
164,000 |
2024/3/21 |
407 |
415 |
406 |
411 |
+1.23% |
113,100 |
2024/3/19 |
401 |
406 |
401 |
406 |
+0.74% |
45,900 |
2024/3/18 |
400 |
405 |
398 |
403 |
+0.50% |
78,800 |
2024/3/15 |
401 |
405 |
399 |
401 |
-0.50% |
101,600 |
2024/3/14 |
404 |
406 |
401 |
403 |
-0.25% |
55,000 |
2024/3/13 |
411 |
411 |
399 |
404 |
-0.98% |
76,800 |
2024/3/12 |
398 |
408 |
391 |
408 |
+1.75% |
162,300 |
2024/3/11 |
413 |
417 |
398 |
401 |
-4.30% |
259,400 |
2024/3/8 |
419 |
423 |
413 |
419 |
-0.24% |
124,300 |
2024/3/7 |
421 |
428 |
420 |
420 |
+0.24% |
171,700 |
2024/3/6 |
409 |
423 |
409 |
419 |
+2.95% |
320,100 |
2024/3/5 |
407 |
409 |
403 |
407 |
-0.97% |
66,500 |
2024/3/4 |
410 |
415 |
408 |
411 |
+1.23% |
143,900 |
2024/3/1 |
413 |
414 |
406 |
406 |
-1.93% |
223,800 |
2024/2/29 |
410 |
417 |
408 |
414 |
+0.24% |
151,200 |
2024/2/28 |
402 |
413 |
402 |
413 |
+3.51% |
171,600 |
2024/2/27 |
402 |
402 |
395 |
399 |
+0.00% |
129,000 |
2024/2/26 |
406 |
408 |
399 |
399 |
-0.75% |
85,300 |
2024/2/22 |
403 |
408 |
399 |
402 |
+0.50% |
148,300 |
2024/2/21 |
403 |
406 |
399 |
400 |
-1.23% |
208,800 |
2024/2/20 |
418 |
418 |
402 |
405 |
-3.34% |
301,500 |
2024/2/19 |
399 |
421 |
399 |
419 |
+6.35% |
464,400 |
2024/2/16 |
389 |
397 |
388 |
394 |
+1.81% |
123,800 |
2024/2/15 |
405 |
411 |
385 |
387 |
-7.86% |
713,400 |
2024/2/14 |
418 |
423 |
410 |
420 |
-0.71% |
413,600 |
2024/2/13 |
417 |
423 |
412 |
423 |
+1.20% |
222,600 |
2024/2/9 |
424 |
428 |
418 |
418 |
-1.42% |
170,100 |
2024/2/8 |
429 |
429 |
417 |
424 |
-0.93% |
187,900 |
2024/2/7 |
421 |
430 |
420 |
428 |
+2.15% |
221,300 |
2024/2/6 |
422 |
423 |
417 |
419 |
+0.72% |
140,800 |
2024/2/5 |
428 |
428 |
416 |
416 |
-2.80% |
264,100 |
2024/2/2 |
415 |
429 |
415 |
428 |
+5.94% |
512,700 |
2024/2/1 |
403 |
408 |
400 |
404 |
-0.25% |
207,100 |
2024/1/31 |
397 |
406 |
396 |
405 |
+2.27% |
263,600 |
2024/1/30 |
390 |
401 |
388 |
396 |
+1.28% |
458,800 |
2024/1/29 |
390 |
391 |
387 |
391 |
+0.51% |
99,600 |
2024/1/26 |
389 |
394 |
387 |
389 |
+0.00% |
192,900 |
2024/1/25 |
386 |
389 |
384 |
389 |
+1.30% |
100,600 |
2024/1/24 |
385 |
386 |
382 |
384 |
-0.26% |
119,000 |
2024/1/23 |
384 |
390 |
384 |
385 |
+0.52% |
203,500 |
2024/1/22 |
381 |
384 |
379 |
383 |
+0.79% |
167,600 |
2024/1/19 |
384 |
384 |
379 |
380 |
-1.04% |
129,500 |
2024/1/18 |
378 |
384 |
376 |
384 |
+1.59% |
132,300 |
2024/1/17 |
382 |
383 |
377 |
378 |
-0.26% |
254,200 |
2024/1/16 |
379 |
384 |
377 |
379 |
+0.53% |
154,700 |
2024/1/15 |
374 |
379 |
373 |
377 |
+0.53% |
275,400 |
2024/1/12 |
383 |
384 |
374 |
375 |
-2.34% |
241,800 |
2024/1/11 |
383 |
384 |
380 |
384 |
+0.52% |
180,400 |
2024/1/10 |
386 |
386 |
380 |
382 |
-0.78% |
99,600 |
2024/1/9 |
380 |
385 |
379 |
385 |
+1.58% |
182,700 |
2024/1/5 |
380 |
382 |
377 |
379 |
+0.00% |
133,100 |
2024/1/4 |
377 |
379 |
370 |
379 |
+0.00% |
127,500 |
2023/12/29 |
374 |
380 |
372 |
379 |
+0.53% |
111,100 |
|