日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
523 |
528 |
500 |
505 |
-4.36% |
729,000 |
2024/7/18 |
495 |
549 |
485 |
528 |
+5.60% |
1,033,200 |
2024/7/17 |
506 |
513 |
491 |
500 |
-1.19% |
524,300 |
2024/7/16 |
490 |
513 |
479 |
506 |
+9.05% |
859,600 |
2024/7/12 |
437 |
522 |
436 |
464 |
+4.50% |
2,761,000 |
2024/7/11 |
399 |
454 |
395 |
444 |
+11.84% |
1,508,400 |
2024/7/10 |
403 |
403 |
381 |
397 |
-1.24% |
410,800 |
2024/7/9 |
397 |
408 |
394 |
402 |
+2.29% |
387,300 |
2024/7/8 |
400 |
406 |
390 |
393 |
+0.77% |
317,400 |
2024/7/5 |
391 |
392 |
381 |
390 |
-0.76% |
190,800 |
2024/7/4 |
391 |
401 |
385 |
393 |
+2.08% |
167,300 |
2024/7/3 |
390 |
397 |
385 |
385 |
-1.28% |
262,800 |
2024/7/2 |
377 |
393 |
372 |
390 |
+1.83% |
226,800 |
2024/7/1 |
367 |
383 |
365 |
383 |
+4.08% |
144,000 |
2024/6/28 |
376 |
377 |
368 |
368 |
-2.13% |
71,100 |
2024/6/27 |
371 |
383 |
370 |
376 |
+1.08% |
74,000 |
2024/6/26 |
370 |
376 |
368 |
372 |
+0.00% |
47,900 |
2024/6/25 |
372 |
381 |
367 |
372 |
-0.80% |
120,600 |
2024/6/24 |
358 |
376 |
358 |
375 |
+6.23% |
119,600 |
2024/6/21 |
355 |
363 |
351 |
353 |
-0.56% |
81,400 |
2024/6/20 |
364 |
365 |
347 |
355 |
-2.74% |
183,400 |
2024/6/19 |
363 |
370 |
362 |
365 |
+0.00% |
49,200 |
2024/6/18 |
370 |
375 |
361 |
365 |
-2.14% |
109,600 |
2024/6/17 |
383 |
383 |
370 |
373 |
-2.61% |
50,200 |
2024/6/14 |
375 |
384 |
375 |
383 |
+2.13% |
61,500 |
2024/6/13 |
389 |
391 |
373 |
375 |
-4.09% |
188,000 |
2024/6/12 |
394 |
404 |
390 |
391 |
-0.76% |
77,200 |
2024/6/11 |
410 |
413 |
394 |
394 |
-2.23% |
174,300 |
2024/6/10 |
372 |
403 |
371 |
403 |
+7.75% |
185,700 |
2024/6/7 |
374 |
379 |
371 |
374 |
+0.54% |
81,300 |
2024/6/6 |
386 |
387 |
372 |
372 |
-1.85% |
139,200 |
2024/6/5 |
379 |
384 |
368 |
379 |
+2.16% |
251,800 |
2024/6/4 |
393 |
395 |
371 |
371 |
-7.48% |
429,600 |
2024/6/3 |
380 |
449 |
376 |
401 |
+8.38% |
1,813,000 |
2024/5/31 |
330 |
370 |
330 |
370 |
+10.78% |
527,000 |
2024/5/30 |
345 |
347 |
325 |
334 |
-4.57% |
356,300 |
2024/5/29 |
341 |
358 |
337 |
350 |
+5.11% |
475,900 |
2024/5/28 |
322 |
333 |
322 |
333 |
+3.74% |
178,100 |
2024/5/27 |
321 |
327 |
318 |
321 |
-0.31% |
173,300 |
2024/5/24 |
306 |
325 |
306 |
322 |
+4.55% |
250,500 |
2024/5/23 |
296 |
309 |
295 |
308 |
+3.01% |
222,700 |
2024/5/22 |
306 |
318 |
287 |
299 |
+0.34% |
626,200 |
2024/5/21 |
277 |
300 |
277 |
298 |
+7.19% |
275,200 |
2024/5/20 |
278 |
282 |
276 |
278 |
+0.00% |
52,100 |
2024/5/17 |
278 |
280 |
277 |
278 |
-0.71% |
18,800 |
2024/5/16 |
283 |
283 |
279 |
280 |
-1.06% |
41,200 |
2024/5/15 |
281 |
283 |
281 |
283 |
+0.35% |
28,600 |
2024/5/14 |
282 |
283 |
281 |
282 |
+0.00% |
11,900 |
2024/5/13 |
283 |
284 |
281 |
282 |
+0.00% |
31,400 |
2024/5/10 |
282 |
286 |
281 |
282 |
-0.70% |
34,300 |
2024/5/9 |
280 |
294 |
277 |
284 |
+1.43% |
200,400 |
2024/5/8 |
278 |
280 |
277 |
280 |
+0.72% |
34,300 |
2024/5/7 |
279 |
279 |
277 |
278 |
-0.36% |
6,500 |
2024/5/2 |
279 |
280 |
277 |
279 |
+0.00% |
19,300 |
2024/5/1 |
277 |
279 |
276 |
279 |
+0.72% |
20,200 |
2024/4/30 |
274 |
279 |
274 |
277 |
+1.47% |
11,900 |
2024/4/26 |
279 |
279 |
273 |
273 |
-2.85% |
122,200 |
2024/4/25 |
278 |
282 |
278 |
281 |
+0.72% |
18,500 |
2024/4/24 |
280 |
281 |
279 |
279 |
-0.36% |
9,400 |
2024/4/23 |
281 |
282 |
280 |
280 |
-0.36% |
4,700 |
2024/4/22 |
279 |
282 |
279 |
281 |
+0.72% |
7,000 |
2024/4/19 |
280 |
281 |
275 |
279 |
-1.06% |
108,200 |
2024/4/18 |
280 |
282 |
279 |
282 |
+1.08% |
13,200 |
2024/4/17 |
281 |
282 |
278 |
279 |
-0.36% |
56,200 |
2024/4/16 |
287 |
287 |
280 |
280 |
-2.44% |
85,800 |
2024/4/15 |
284 |
288 |
283 |
287 |
+1.41% |
56,000 |
2024/4/12 |
282 |
285 |
281 |
283 |
+1.07% |
52,100 |
2024/4/11 |
280 |
282 |
280 |
280 |
-0.36% |
23,300 |
2024/4/10 |
278 |
282 |
278 |
281 |
+0.72% |
14,700 |
2024/4/9 |
278 |
280 |
277 |
279 |
+1.09% |
16,300 |
2024/4/8 |
276 |
280 |
276 |
276 |
-1.78% |
115,800 |
2024/4/5 |
282 |
284 |
281 |
281 |
-1.40% |
27,600 |
2024/4/4 |
284 |
285 |
282 |
285 |
+1.42% |
40,500 |
2024/4/3 |
281 |
284 |
281 |
281 |
-0.71% |
22,800 |
2024/4/2 |
283 |
283 |
282 |
283 |
+0.00% |
33,100 |
2024/4/1 |
287 |
289 |
283 |
283 |
-0.70% |
36,500 |
2024/3/29 |
285 |
287 |
284 |
285 |
+0.00% |
28,300 |
2024/3/28 |
288 |
288 |
285 |
285 |
-1.38% |
53,600 |
2024/3/27 |
289 |
291 |
289 |
289 |
+0.00% |
19,500 |
2024/3/26 |
291 |
292 |
289 |
289 |
-0.69% |
35,800 |
2024/3/25 |
290 |
293 |
288 |
291 |
+0.34% |
76,500 |
2024/3/22 |
288 |
290 |
287 |
290 |
+1.05% |
64,200 |
2024/3/21 |
286 |
292 |
285 |
287 |
+0.35% |
105,900 |
2024/3/19 |
283 |
286 |
281 |
286 |
+1.06% |
35,300 |
2024/3/18 |
280 |
283 |
280 |
283 |
+0.71% |
21,200 |
2024/3/15 |
282 |
283 |
280 |
281 |
-1.06% |
32,000 |
2024/3/14 |
287 |
287 |
281 |
284 |
+1.79% |
62,200 |
2024/3/13 |
284 |
284 |
279 |
279 |
-1.06% |
48,700 |
2024/3/12 |
278 |
282 |
276 |
282 |
+1.44% |
18,300 |
2024/3/11 |
282 |
283 |
275 |
278 |
-1.42% |
79,200 |
2024/3/8 |
281 |
283 |
280 |
282 |
+0.36% |
39,500 |
2024/3/7 |
282 |
282 |
280 |
281 |
-0.71% |
14,600 |
2024/3/6 |
277 |
283 |
277 |
283 |
+2.54% |
50,800 |
2024/3/5 |
280 |
280 |
276 |
276 |
-1.43% |
38,300 |
2024/3/4 |
279 |
280 |
275 |
280 |
+0.36% |
64,500 |
2024/3/1 |
277 |
280 |
277 |
279 |
+0.36% |
15,100 |
2024/2/29 |
282 |
284 |
278 |
278 |
-2.11% |
65,900 |
2024/2/28 |
285 |
286 |
283 |
284 |
+0.00% |
46,300 |
2024/2/27 |
283 |
286 |
283 |
284 |
+0.35% |
46,100 |
2024/2/26 |
281 |
284 |
279 |
283 |
+1.80% |
98,400 |
2024/2/22 |
276 |
280 |
275 |
278 |
+0.00% |
52,500 |
2024/2/21 |
278 |
279 |
275 |
278 |
-0.36% |
26,900 |
2024/2/20 |
277 |
280 |
274 |
279 |
+2.57% |
60,300 |
2024/2/19 |
270 |
275 |
269 |
272 |
+1.12% |
50,600 |
2024/2/16 |
266 |
270 |
263 |
269 |
+3.46% |
74,800 |
2024/2/15 |
264 |
268 |
258 |
260 |
-2.26% |
127,800 |
2024/2/14 |
269 |
269 |
263 |
266 |
-1.48% |
118,500 |
2024/2/13 |
271 |
275 |
267 |
270 |
-0.37% |
77,700 |
2024/2/9 |
276 |
276 |
271 |
271 |
-1.81% |
73,400 |
2024/2/8 |
276 |
280 |
275 |
276 |
-1.43% |
101,700 |
2024/2/7 |
283 |
284 |
278 |
280 |
+0.36% |
81,300 |
2024/2/6 |
280 |
282 |
278 |
279 |
+0.36% |
51,900 |
2024/2/5 |
278 |
279 |
276 |
278 |
-0.71% |
51,400 |
2024/2/2 |
277 |
280 |
276 |
280 |
+1.08% |
23,600 |
2024/2/1 |
278 |
280 |
277 |
277 |
-0.36% |
37,000 |
2024/1/31 |
278 |
279 |
275 |
278 |
+1.09% |
35,100 |
2024/1/30 |
281 |
282 |
275 |
275 |
-1.79% |
143,300 |
2024/1/29 |
281 |
281 |
278 |
280 |
+0.00% |
32,700 |
2024/1/26 |
279 |
281 |
278 |
280 |
+0.36% |
27,100 |
2024/1/25 |
279 |
281 |
279 |
279 |
+0.00% |
26,100 |
2024/1/24 |
282 |
282 |
279 |
279 |
-0.71% |
27,400 |
2024/1/23 |
280 |
283 |
280 |
281 |
-0.71% |
29,500 |
2024/1/22 |
282 |
285 |
281 |
283 |
+1.07% |
56,500 |
|