日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/2 |
513 |
515 |
511 |
513 |
+0.00% |
2,400 |
2024/7/1 |
509 |
519 |
508 |
513 |
+0.98% |
19,600 |
2024/6/28 |
506 |
508 |
506 |
508 |
+0.20% |
2,600 |
2024/6/27 |
508 |
508 |
506 |
507 |
+0.00% |
2,300 |
2024/6/26 |
504 |
508 |
503 |
507 |
+0.60% |
4,000 |
2024/6/25 |
502 |
504 |
502 |
504 |
+0.60% |
3,600 |
2024/6/24 |
499 |
501 |
498 |
501 |
+0.20% |
2,900 |
2024/6/21 |
503 |
506 |
500 |
500 |
-0.60% |
6,400 |
2024/6/20 |
500 |
503 |
499 |
503 |
+0.80% |
5,000 |
2024/6/19 |
499 |
500 |
497 |
499 |
+0.00% |
2,000 |
2024/6/18 |
496 |
500 |
496 |
499 |
+0.00% |
2,900 |
2024/6/17 |
501 |
501 |
495 |
499 |
-0.20% |
3,400 |
2024/6/14 |
491 |
501 |
491 |
500 |
+2.04% |
5,600 |
2024/6/13 |
492 |
492 |
485 |
490 |
+0.00% |
5,300 |
2024/6/12 |
492 |
494 |
487 |
490 |
-0.41% |
2,400 |
2024/6/11 |
491 |
493 |
491 |
492 |
+0.41% |
700 |
2024/6/10 |
491 |
491 |
490 |
490 |
+0.00% |
1,900 |
2024/6/7 |
491 |
491 |
490 |
490 |
-0.20% |
500 |
2024/6/6 |
490 |
492 |
490 |
491 |
+0.20% |
900 |
2024/6/5 |
495 |
495 |
490 |
490 |
-0.81% |
2,700 |
2024/6/4 |
495 |
495 |
493 |
494 |
+0.00% |
600 |
2024/6/3 |
496 |
498 |
494 |
494 |
-0.40% |
900 |
2024/5/31 |
490 |
497 |
489 |
496 |
+0.61% |
2,200 |
2024/5/30 |
490 |
493 |
487 |
493 |
+0.00% |
3,000 |
2024/5/29 |
495 |
500 |
493 |
493 |
-0.40% |
5,400 |
2024/5/28 |
500 |
500 |
494 |
495 |
+0.41% |
2,000 |
2024/5/27 |
499 |
500 |
493 |
493 |
-1.00% |
2,400 |
2024/5/24 |
498 |
500 |
498 |
498 |
+0.20% |
1,600 |
2024/5/23 |
500 |
500 |
497 |
497 |
-0.40% |
400 |
2024/5/22 |
499 |
499 |
499 |
499 |
+0.00% |
300 |
2024/5/21 |
499 |
500 |
495 |
499 |
+1.42% |
2,600 |
2024/5/20 |
494 |
502 |
491 |
492 |
-0.40% |
5,600 |
2024/5/17 |
497 |
497 |
494 |
494 |
-0.60% |
4,500 |
2024/5/16 |
504 |
504 |
494 |
497 |
-0.60% |
2,600 |
2024/5/15 |
505 |
505 |
500 |
500 |
+0.00% |
4,300 |
2024/5/14 |
490 |
505 |
490 |
500 |
-0.60% |
4,900 |
2024/5/13 |
500 |
503 |
496 |
503 |
+1.41% |
6,800 |
2024/5/10 |
486 |
519 |
477 |
496 |
+2.06% |
14,900 |
2024/5/9 |
486 |
486 |
480 |
486 |
-0.41% |
2,700 |
2024/5/8 |
489 |
489 |
486 |
488 |
-0.20% |
400 |
2024/5/7 |
490 |
490 |
486 |
489 |
+0.82% |
2,100 |
2024/5/2 |
482 |
485 |
482 |
485 |
+0.83% |
1,100 |
2024/5/1 |
479 |
483 |
479 |
481 |
-0.62% |
700 |
2024/4/30 |
479 |
484 |
478 |
484 |
+1.04% |
4,900 |
2024/4/26 |
476 |
484 |
476 |
479 |
+0.63% |
1,400 |
2024/4/25 |
489 |
489 |
475 |
476 |
-2.66% |
3,600 |
2024/4/24 |
490 |
490 |
486 |
489 |
-0.20% |
1,200 |
2024/4/23 |
487 |
490 |
485 |
490 |
+1.03% |
1,000 |
2024/4/22 |
480 |
485 |
480 |
485 |
+0.00% |
4,300 |
2024/4/19 |
491 |
493 |
476 |
485 |
-1.82% |
5,100 |
2024/4/18 |
491 |
497 |
490 |
494 |
+0.61% |
1,100 |
2024/4/17 |
489 |
498 |
487 |
491 |
+0.41% |
1,800 |
2024/4/16 |
500 |
500 |
489 |
489 |
-1.21% |
2,600 |
2024/4/15 |
498 |
499 |
495 |
495 |
-0.60% |
6,400 |
2024/4/12 |
499 |
499 |
496 |
498 |
+0.40% |
1,100 |
2024/4/11 |
497 |
499 |
492 |
496 |
-0.40% |
3,300 |
2024/4/10 |
500 |
501 |
498 |
498 |
-0.40% |
2,300 |
2024/4/9 |
500 |
501 |
498 |
500 |
+0.00% |
3,800 |
2024/4/8 |
495 |
500 |
495 |
500 |
+1.01% |
3,800 |
2024/4/5 |
494 |
495 |
492 |
495 |
+0.00% |
900 |
2024/4/4 |
491 |
495 |
491 |
495 |
+0.41% |
3,700 |
2024/4/3 |
494 |
494 |
483 |
493 |
-0.60% |
3,400 |
2024/4/2 |
495 |
496 |
485 |
496 |
+0.40% |
4,700 |
2024/4/1 |
496 |
498 |
490 |
494 |
-0.20% |
4,200 |
2024/3/29 |
500 |
503 |
486 |
495 |
-1.00% |
5,700 |
2024/3/28 |
495 |
503 |
495 |
500 |
-1.96% |
3,500 |
2024/3/27 |
500 |
512 |
500 |
510 |
+0.99% |
14,100 |
2024/3/26 |
505 |
505 |
490 |
505 |
-0.20% |
7,700 |
2024/3/25 |
498 |
506 |
498 |
506 |
+1.40% |
7,000 |
2024/3/22 |
495 |
500 |
491 |
499 |
+0.20% |
6,100 |
2024/3/21 |
490 |
500 |
490 |
498 |
+1.63% |
11,300 |
2024/3/19 |
483 |
490 |
482 |
490 |
+1.45% |
6,000 |
2024/3/18 |
478 |
483 |
478 |
483 |
+1.26% |
8,100 |
2024/3/15 |
475 |
478 |
475 |
477 |
+0.42% |
5,700 |
2024/3/14 |
474 |
475 |
470 |
475 |
+0.21% |
6,000 |
2024/3/13 |
468 |
474 |
467 |
474 |
+0.85% |
3,300 |
2024/3/12 |
466 |
472 |
463 |
470 |
+0.21% |
6,100 |
2024/3/11 |
469 |
474 |
468 |
469 |
-1.05% |
1,500 |
2024/3/8 |
474 |
476 |
472 |
474 |
+0.00% |
3,400 |
2024/3/7 |
473 |
475 |
469 |
474 |
+0.00% |
7,800 |
2024/3/6 |
472 |
475 |
471 |
474 |
+0.00% |
2,700 |
2024/3/5 |
471 |
474 |
471 |
474 |
+0.42% |
1,300 |
2024/3/4 |
474 |
474 |
471 |
472 |
+0.00% |
1,900 |
2024/3/1 |
471 |
472 |
470 |
472 |
+0.85% |
2,300 |
2024/2/29 |
473 |
474 |
468 |
468 |
-1.06% |
1,400 |
2024/2/28 |
471 |
474 |
470 |
473 |
+0.42% |
2,400 |
2024/2/27 |
471 |
474 |
471 |
471 |
+0.00% |
1,700 |
2024/2/26 |
472 |
472 |
468 |
471 |
+0.00% |
4,300 |
2024/2/22 |
467 |
472 |
466 |
471 |
+0.86% |
4,200 |
2024/2/21 |
466 |
467 |
465 |
467 |
-0.21% |
2,600 |
2024/2/20 |
467 |
468 |
464 |
468 |
+0.21% |
5,200 |
2024/2/19 |
464 |
467 |
460 |
467 |
+0.00% |
11,000 |
2024/2/16 |
462 |
468 |
461 |
467 |
-0.64% |
12,500 |
2024/2/15 |
479 |
479 |
466 |
470 |
-1.88% |
8,000 |
2024/2/14 |
480 |
480 |
474 |
479 |
-0.21% |
1,700 |
2024/2/13 |
481 |
489 |
476 |
480 |
-0.21% |
6,600 |
2024/2/9 |
473 |
483 |
472 |
481 |
+0.42% |
9,900 |
2024/2/8 |
484 |
485 |
473 |
479 |
+0.00% |
15,900 |
2024/2/7 |
475 |
484 |
474 |
479 |
+0.84% |
12,000 |
2024/2/6 |
475 |
475 |
473 |
475 |
+0.00% |
1,900 |
2024/2/5 |
476 |
476 |
475 |
475 |
+0.21% |
3,000 |
2024/2/2 |
476 |
476 |
470 |
474 |
-0.42% |
2,300 |
2024/2/1 |
470 |
476 |
470 |
476 |
+1.49% |
10,300 |
2024/1/31 |
470 |
472 |
469 |
469 |
-0.21% |
1,400 |
2024/1/30 |
472 |
473 |
470 |
470 |
-0.84% |
5,100 |
2024/1/29 |
472 |
474 |
470 |
474 |
+0.42% |
6,300 |
2024/1/26 |
472 |
472 |
468 |
472 |
+0.21% |
7,200 |
2024/1/25 |
470 |
471 |
468 |
471 |
+0.43% |
2,800 |
2024/1/24 |
470 |
471 |
467 |
469 |
+0.00% |
1,600 |
2024/1/23 |
469 |
472 |
469 |
469 |
+0.00% |
9,000 |
2024/1/22 |
465 |
469 |
465 |
469 |
+0.86% |
8,300 |
2024/1/19 |
461 |
465 |
460 |
465 |
+1.31% |
7,800 |
2024/1/18 |
460 |
461 |
459 |
459 |
+0.22% |
2,500 |
2024/1/17 |
458 |
460 |
458 |
458 |
+0.22% |
4,000 |
2024/1/16 |
453 |
457 |
453 |
457 |
-0.65% |
10,100 |
2024/1/15 |
456 |
461 |
456 |
460 |
+0.88% |
6,700 |
2024/1/12 |
456 |
460 |
454 |
456 |
+0.00% |
3,600 |
2024/1/11 |
453 |
459 |
453 |
456 |
+0.66% |
5,700 |
2024/1/10 |
447 |
453 |
447 |
453 |
+0.00% |
6,800 |
2024/1/9 |
458 |
458 |
453 |
453 |
-0.66% |
3,200 |
2024/1/5 |
456 |
458 |
456 |
456 |
+0.22% |
1,800 |
2024/1/4 |
453 |
456 |
452 |
455 |
+0.66% |
3,600 |
2023/12/29 |
450 |
453 |
448 |
452 |
+0.22% |
4,200 |
|