日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
562 |
567 |
556 |
561 |
-1.23% |
92,000 |
2024/7/18 |
566 |
586 |
565 |
568 |
-0.70% |
74,500 |
2024/7/17 |
559 |
579 |
556 |
572 |
+3.81% |
171,700 |
2024/7/16 |
587 |
590 |
550 |
551 |
-5.97% |
372,700 |
2024/7/12 |
562 |
588 |
556 |
586 |
+3.53% |
223,500 |
2024/7/11 |
550 |
566 |
546 |
566 |
+2.54% |
114,200 |
2024/7/10 |
565 |
567 |
550 |
552 |
-2.82% |
185,800 |
2024/7/9 |
577 |
579 |
566 |
568 |
-1.56% |
75,100 |
2024/7/8 |
580 |
589 |
572 |
577 |
-0.17% |
114,200 |
2024/7/5 |
550 |
578 |
548 |
578 |
+4.52% |
173,400 |
2024/7/4 |
542 |
558 |
540 |
553 |
+2.22% |
141,000 |
2024/7/3 |
550 |
559 |
538 |
541 |
-2.87% |
365,400 |
2024/7/2 |
573 |
577 |
555 |
557 |
-6.07% |
377,000 |
2024/7/1 |
632 |
637 |
590 |
593 |
-1.98% |
329,900 |
2024/6/28 |
606 |
627 |
598 |
605 |
-0.17% |
470,000 |
2024/6/27 |
578 |
610 |
577 |
606 |
+9.58% |
807,200 |
2024/6/26 |
578 |
578 |
553 |
553 |
-4.66% |
333,300 |
2024/6/25 |
549 |
585 |
549 |
580 |
+9.02% |
683,700 |
2024/6/24 |
550 |
552 |
529 |
532 |
-4.14% |
246,600 |
2024/6/21 |
556 |
566 |
547 |
555 |
-1.60% |
273,500 |
2024/6/20 |
560 |
583 |
556 |
564 |
+0.36% |
378,300 |
2024/6/19 |
555 |
579 |
551 |
562 |
+2.00% |
434,300 |
2024/6/18 |
545 |
566 |
540 |
551 |
+1.47% |
626,300 |
2024/6/17 |
529 |
544 |
498 |
543 |
+4.62% |
498,100 |
2024/6/14 |
486 |
528 |
485 |
519 |
+5.27% |
414,600 |
2024/6/13 |
480 |
496 |
478 |
493 |
+6.25% |
305,800 |
2024/6/12 |
476 |
490 |
464 |
464 |
-2.73% |
158,200 |
2024/6/11 |
450 |
480 |
450 |
477 |
+7.19% |
243,900 |
2024/6/10 |
447 |
448 |
440 |
445 |
-0.45% |
48,100 |
2024/6/7 |
440 |
447 |
440 |
447 |
+2.29% |
32,400 |
2024/6/6 |
456 |
456 |
437 |
437 |
-4.59% |
102,200 |
2024/6/5 |
451 |
467 |
445 |
458 |
-0.22% |
127,800 |
2024/6/4 |
435 |
460 |
435 |
459 |
+5.52% |
224,500 |
2024/6/3 |
443 |
443 |
428 |
435 |
+0.00% |
86,600 |
2024/5/31 |
422 |
435 |
422 |
435 |
+2.35% |
70,700 |
2024/5/30 |
418 |
427 |
417 |
425 |
+0.71% |
92,500 |
2024/5/29 |
436 |
436 |
422 |
422 |
-3.87% |
131,100 |
2024/5/28 |
441 |
447 |
436 |
439 |
-0.68% |
71,900 |
2024/5/27 |
443 |
446 |
436 |
442 |
+0.68% |
62,600 |
2024/5/24 |
423 |
442 |
423 |
439 |
+2.57% |
89,400 |
2024/5/23 |
440 |
440 |
425 |
428 |
-1.61% |
154,600 |
2024/5/22 |
444 |
445 |
432 |
435 |
-2.47% |
179,400 |
2024/5/21 |
452 |
459 |
441 |
446 |
-2.83% |
221,700 |
2024/5/20 |
467 |
475 |
454 |
459 |
-1.71% |
184,200 |
2024/5/17 |
453 |
478 |
439 |
467 |
+1.97% |
304,800 |
2024/5/16 |
481 |
482 |
448 |
458 |
-4.58% |
202,600 |
2024/5/15 |
482 |
512 |
468 |
480 |
-7.16% |
349,600 |
2024/5/14 |
496 |
517 |
496 |
517 |
+4.44% |
211,500 |
2024/5/13 |
494 |
495 |
482 |
495 |
+0.61% |
80,100 |
2024/5/10 |
492 |
494 |
484 |
492 |
+1.23% |
125,300 |
2024/5/9 |
482 |
490 |
473 |
486 |
+1.67% |
127,900 |
2024/5/8 |
476 |
482 |
475 |
478 |
+0.84% |
108,600 |
2024/5/7 |
458 |
477 |
458 |
474 |
+5.33% |
222,500 |
2024/5/2 |
449 |
453 |
444 |
450 |
-0.22% |
117,000 |
2024/5/1 |
451 |
456 |
448 |
451 |
-0.88% |
104,100 |
2024/4/30 |
454 |
460 |
449 |
455 |
+2.02% |
130,600 |
2024/4/26 |
453 |
454 |
441 |
446 |
-1.33% |
134,000 |
2024/4/25 |
461 |
461 |
449 |
452 |
-2.80% |
156,300 |
2024/4/24 |
465 |
468 |
460 |
465 |
+0.00% |
64,400 |
2024/4/23 |
466 |
470 |
458 |
465 |
+0.87% |
99,300 |
2024/4/22 |
465 |
466 |
457 |
461 |
+0.44% |
108,000 |
2024/4/19 |
473 |
474 |
453 |
459 |
-3.97% |
248,900 |
2024/4/18 |
475 |
484 |
474 |
478 |
+1.27% |
77,300 |
2024/4/17 |
470 |
483 |
470 |
472 |
+0.85% |
140,300 |
2024/4/16 |
463 |
475 |
461 |
468 |
-0.64% |
146,900 |
2024/4/15 |
470 |
476 |
466 |
471 |
+0.00% |
138,500 |
2024/4/12 |
471 |
485 |
468 |
471 |
-0.84% |
169,700 |
2024/4/11 |
491 |
493 |
475 |
475 |
-3.85% |
255,900 |
2024/4/10 |
500 |
505 |
491 |
494 |
-1.00% |
184,500 |
2024/4/9 |
501 |
506 |
499 |
499 |
-0.20% |
94,100 |
2024/4/8 |
506 |
511 |
500 |
500 |
-0.60% |
88,900 |
2024/4/5 |
497 |
508 |
489 |
503 |
-0.79% |
129,000 |
2024/4/4 |
509 |
517 |
502 |
507 |
+1.20% |
121,100 |
2024/4/3 |
498 |
509 |
492 |
501 |
-0.20% |
146,800 |
2024/4/2 |
506 |
512 |
500 |
502 |
-0.79% |
112,400 |
2024/4/1 |
513 |
519 |
503 |
506 |
-1.36% |
154,500 |
2024/3/29 |
525 |
525 |
506 |
513 |
-2.84% |
203,800 |
2024/3/28 |
502 |
537 |
502 |
528 |
+4.35% |
362,100 |
2024/3/27 |
513 |
513 |
501 |
506 |
-1.17% |
226,400 |
2024/3/26 |
520 |
524 |
507 |
512 |
-2.48% |
246,200 |
2024/3/25 |
520 |
531 |
518 |
525 |
-5.58% |
302,300 |
2024/3/22 |
570 |
577 |
546 |
556 |
-2.63% |
194,500 |
2024/3/21 |
582 |
585 |
556 |
571 |
-1.89% |
249,500 |
2024/3/19 |
580 |
583 |
566 |
582 |
-0.85% |
229,800 |
2024/3/18 |
585 |
594 |
575 |
587 |
+2.09% |
180,900 |
2024/3/15 |
597 |
606 |
575 |
575 |
-4.96% |
375,800 |
2024/3/14 |
585 |
613 |
580 |
605 |
+5.22% |
475,500 |
2024/3/13 |
574 |
618 |
573 |
575 |
+0.70% |
644,900 |
2024/3/12 |
535 |
571 |
535 |
571 |
+7.53% |
437,900 |
2024/3/11 |
530 |
552 |
523 |
531 |
+2.12% |
397,000 |
2024/3/8 |
512 |
527 |
506 |
520 |
+0.00% |
315,500 |
2024/3/7 |
545 |
545 |
514 |
520 |
-4.06% |
298,800 |
2024/3/6 |
509 |
553 |
506 |
542 |
+4.43% |
442,900 |
2024/3/5 |
523 |
530 |
508 |
519 |
-1.33% |
204,400 |
2024/3/4 |
502 |
529 |
495 |
526 |
+6.48% |
526,600 |
2024/3/1 |
510 |
519 |
494 |
494 |
-1.98% |
321,200 |
2024/2/29 |
513 |
530 |
499 |
504 |
-1.75% |
327,800 |
2024/2/28 |
511 |
523 |
502 |
513 |
+0.20% |
368,500 |
2024/2/27 |
509 |
523 |
506 |
512 |
+1.59% |
470,700 |
2024/2/26 |
493 |
514 |
486 |
504 |
+3.28% |
443,500 |
2024/2/22 |
505 |
505 |
486 |
488 |
-3.37% |
785,400 |
2024/2/21 |
530 |
531 |
499 |
505 |
-4.90% |
924,300 |
2024/2/20 |
542 |
543 |
525 |
531 |
-0.19% |
547,800 |
2024/2/19 |
563 |
591 |
532 |
532 |
-4.14% |
1,148,500 |
2024/2/16 |
550 |
571 |
510 |
555 |
-9.02% |
1,556,900 |
2024/2/15 |
610 |
610 |
610 |
610 |
-19.74% |
30,600 |
2024/2/14 |
747 |
763 |
739 |
760 |
-0.78% |
274,200 |
2024/2/13 |
756 |
772 |
745 |
766 |
+2.96% |
225,700 |
2024/2/9 |
746 |
757 |
737 |
744 |
-0.40% |
201,900 |
2024/2/8 |
760 |
767 |
744 |
747 |
-1.97% |
271,700 |
2024/2/7 |
770 |
772 |
758 |
762 |
-2.93% |
255,000 |
2024/2/6 |
791 |
796 |
778 |
785 |
-1.75% |
135,400 |
2024/2/5 |
792 |
801 |
783 |
799 |
+0.50% |
140,700 |
2024/2/2 |
801 |
811 |
792 |
795 |
-1.85% |
162,500 |
2024/2/1 |
810 |
817 |
792 |
810 |
-1.82% |
112,600 |
2024/1/31 |
828 |
828 |
813 |
825 |
-1.43% |
98,900 |
2024/1/30 |
841 |
852 |
826 |
837 |
-0.48% |
81,800 |
2024/1/29 |
839 |
854 |
828 |
841 |
+0.36% |
59,700 |
2024/1/26 |
836 |
850 |
823 |
838 |
-1.53% |
78,100 |
2024/1/25 |
842 |
853 |
820 |
851 |
-0.12% |
109,700 |
2024/1/24 |
852 |
864 |
840 |
852 |
-0.70% |
95,500 |
2024/1/23 |
878 |
879 |
844 |
858 |
-1.94% |
137,300 |
2024/1/22 |
868 |
883 |
849 |
875 |
+1.86% |
108,600 |
|