日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
535 |
536 |
535 |
536 |
-0.56% |
1,300 |
2024/8/22 |
539 |
540 |
536 |
539 |
-0.19% |
8,400 |
2024/8/21 |
536 |
540 |
533 |
540 |
+0.56% |
6,200 |
2024/8/20 |
541 |
541 |
536 |
537 |
+0.19% |
8,700 |
2024/8/19 |
537 |
537 |
535 |
536 |
-0.56% |
2,600 |
2024/8/16 |
542 |
542 |
538 |
539 |
+0.37% |
10,500 |
2024/8/15 |
540 |
542 |
536 |
537 |
-0.92% |
11,900 |
2024/8/14 |
530 |
544 |
530 |
542 |
+1.88% |
18,000 |
2024/8/13 |
516 |
540 |
516 |
532 |
+3.30% |
12,100 |
2024/8/9 |
518 |
520 |
515 |
515 |
+0.78% |
300 |
2024/8/8 |
515 |
525 |
510 |
511 |
-0.78% |
4,800 |
2024/8/7 |
505 |
515 |
504 |
515 |
+1.18% |
3,100 |
2024/8/6 |
498 |
509 |
490 |
509 |
+3.46% |
11,000 |
2024/8/5 |
521 |
521 |
479 |
492 |
-7.87% |
27,600 |
2024/8/2 |
554 |
554 |
534 |
534 |
-4.47% |
30,500 |
2024/8/1 |
562 |
562 |
553 |
559 |
-0.89% |
129,100 |
2024/7/31 |
561 |
564 |
560 |
564 |
+0.18% |
19,900 |
2024/7/30 |
559 |
563 |
559 |
563 |
+0.54% |
2,600 |
2024/7/29 |
555 |
565 |
555 |
560 |
+1.08% |
12,500 |
2024/7/26 |
561 |
561 |
553 |
554 |
-0.54% |
4,800 |
2024/7/25 |
555 |
558 |
555 |
557 |
-1.24% |
3,200 |
2024/7/24 |
566 |
568 |
548 |
564 |
-0.53% |
11,400 |
2024/7/23 |
565 |
569 |
564 |
567 |
+0.35% |
8,900 |
2024/7/22 |
565 |
568 |
565 |
565 |
+0.00% |
1,900 |
2024/7/19 |
563 |
567 |
563 |
565 |
+0.36% |
8,400 |
2024/7/18 |
560 |
565 |
560 |
563 |
+0.54% |
1,600 |
2024/7/17 |
552 |
563 |
552 |
560 |
+1.27% |
29,300 |
2024/7/16 |
551 |
556 |
551 |
553 |
+0.36% |
11,100 |
2024/7/12 |
551 |
551 |
549 |
551 |
+0.00% |
3,800 |
2024/7/11 |
552 |
553 |
550 |
551 |
-0.18% |
3,000 |
2024/7/10 |
554 |
554 |
547 |
552 |
+0.00% |
6,800 |
2024/7/9 |
556 |
556 |
550 |
552 |
-0.72% |
18,300 |
2024/7/8 |
556 |
559 |
556 |
556 |
+0.00% |
2,400 |
2024/7/5 |
559 |
559 |
556 |
556 |
-0.54% |
10,300 |
2024/7/4 |
556 |
561 |
556 |
559 |
+0.36% |
11,700 |
2024/7/3 |
558 |
559 |
556 |
557 |
-0.54% |
3,100 |
2024/7/2 |
557 |
562 |
556 |
560 |
+0.54% |
13,100 |
2024/7/1 |
562 |
563 |
555 |
557 |
-2.45% |
124,900 |
2024/6/28 |
570 |
572 |
568 |
571 |
+0.18% |
23,300 |
2024/6/27 |
570 |
571 |
565 |
570 |
-0.18% |
8,500 |
2024/6/26 |
571 |
572 |
570 |
571 |
+0.18% |
16,800 |
2024/6/25 |
564 |
570 |
564 |
570 |
+1.06% |
50,000 |
2024/6/24 |
562 |
565 |
562 |
564 |
+0.36% |
7,700 |
2024/6/21 |
560 |
563 |
560 |
562 |
+0.18% |
11,000 |
2024/6/20 |
564 |
564 |
560 |
561 |
-0.53% |
2,600 |
2024/6/19 |
560 |
565 |
560 |
564 |
+0.89% |
2,700 |
2024/6/18 |
564 |
564 |
559 |
559 |
+0.00% |
5,500 |
2024/6/17 |
563 |
563 |
559 |
559 |
-0.71% |
6,100 |
2024/6/14 |
562 |
563 |
560 |
563 |
+0.00% |
1,400 |
2024/6/13 |
561 |
563 |
560 |
563 |
+0.00% |
1,200 |
2024/6/12 |
562 |
564 |
560 |
563 |
+0.54% |
7,500 |
2024/6/11 |
555 |
563 |
555 |
560 |
+0.54% |
5,200 |
2024/6/10 |
555 |
560 |
555 |
557 |
+0.36% |
1,700 |
2024/6/7 |
552 |
555 |
550 |
555 |
+0.18% |
14,100 |
2024/6/6 |
551 |
554 |
551 |
554 |
+0.73% |
3,000 |
2024/6/5 |
551 |
555 |
550 |
550 |
-0.54% |
10,400 |
2024/6/4 |
561 |
561 |
552 |
553 |
-2.12% |
9,400 |
2024/6/3 |
570 |
581 |
565 |
565 |
-1.05% |
127,700 |
2024/5/31 |
568 |
573 |
568 |
571 |
+0.35% |
13,800 |
2024/5/30 |
567 |
569 |
565 |
569 |
+0.00% |
8,300 |
2024/5/29 |
571 |
573 |
567 |
569 |
-0.35% |
20,700 |
2024/5/28 |
575 |
575 |
567 |
571 |
-0.35% |
15,500 |
2024/5/27 |
569 |
574 |
569 |
573 |
+0.53% |
9,000 |
2024/5/24 |
569 |
573 |
568 |
570 |
+0.00% |
6,400 |
2024/5/23 |
567 |
570 |
567 |
570 |
+0.53% |
7,600 |
2024/5/22 |
570 |
570 |
564 |
567 |
+0.35% |
8,200 |
2024/5/21 |
565 |
568 |
564 |
565 |
+0.00% |
10,800 |
2024/5/20 |
562 |
567 |
558 |
565 |
+0.53% |
12,500 |
2024/5/17 |
568 |
568 |
559 |
562 |
+0.36% |
8,700 |
2024/5/16 |
561 |
562 |
560 |
560 |
+0.00% |
11,100 |
2024/5/15 |
560 |
570 |
560 |
560 |
-2.10% |
17,000 |
2024/5/14 |
566 |
573 |
566 |
572 |
+1.06% |
2,700 |
2024/5/13 |
567 |
569 |
565 |
566 |
-0.18% |
3,200 |
2024/5/10 |
578 |
578 |
563 |
567 |
-2.07% |
11,300 |
2024/5/9 |
575 |
580 |
575 |
579 |
-0.17% |
3,600 |
2024/5/8 |
577 |
580 |
577 |
580 |
+0.17% |
2,200 |
2024/5/7 |
581 |
583 |
578 |
579 |
+0.17% |
7,400 |
2024/5/2 |
585 |
585 |
577 |
578 |
-1.20% |
2,700 |
2024/5/1 |
584 |
592 |
580 |
585 |
+0.00% |
119,700 |
2024/4/30 |
576 |
585 |
575 |
585 |
+0.69% |
19,200 |
2024/4/26 |
581 |
583 |
577 |
581 |
-0.85% |
5,400 |
2024/4/25 |
583 |
591 |
583 |
586 |
+1.03% |
12,100 |
2024/4/24 |
575 |
582 |
574 |
580 |
+1.22% |
13,900 |
2024/4/23 |
565 |
575 |
565 |
573 |
+1.24% |
11,000 |
2024/4/22 |
559 |
567 |
559 |
566 |
+1.43% |
4,000 |
2024/4/19 |
561 |
561 |
556 |
558 |
-0.53% |
2,100 |
2024/4/18 |
558 |
564 |
558 |
561 |
+0.54% |
5,600 |
2024/4/17 |
564 |
564 |
556 |
558 |
-1.06% |
1,600 |
2024/4/16 |
557 |
564 |
557 |
564 |
-0.35% |
2,300 |
2024/4/15 |
566 |
566 |
560 |
566 |
+0.00% |
2,700 |
2024/4/12 |
564 |
568 |
564 |
566 |
-0.18% |
3,700 |
2024/4/11 |
560 |
567 |
559 |
567 |
+1.25% |
4,300 |
2024/4/10 |
554 |
567 |
554 |
560 |
+1.27% |
14,500 |
2024/4/9 |
552 |
554 |
551 |
553 |
+0.36% |
5,200 |
2024/4/8 |
550 |
560 |
543 |
551 |
+0.00% |
10,600 |
2024/4/5 |
550 |
551 |
545 |
551 |
+0.18% |
5,800 |
2024/4/4 |
549 |
555 |
549 |
550 |
+0.18% |
9,300 |
2024/4/3 |
551 |
554 |
548 |
549 |
-0.36% |
7,500 |
2024/4/2 |
562 |
563 |
550 |
551 |
-2.30% |
8,400 |
2024/4/1 |
578 |
578 |
551 |
564 |
-0.70% |
146,900 |
2024/3/29 |
568 |
568 |
565 |
568 |
+0.00% |
14,600 |
2024/3/28 |
557 |
569 |
556 |
568 |
+0.35% |
8,600 |
2024/3/27 |
570 |
571 |
558 |
566 |
-0.88% |
14,200 |
2024/3/26 |
570 |
571 |
568 |
571 |
+0.35% |
8,300 |
2024/3/25 |
572 |
576 |
568 |
569 |
-1.22% |
14,200 |
2024/3/22 |
578 |
582 |
575 |
576 |
-1.37% |
15,000 |
2024/3/21 |
568 |
584 |
566 |
584 |
+3.36% |
16,600 |
2024/3/19 |
555 |
566 |
555 |
565 |
+1.80% |
5,100 |
2024/3/18 |
555 |
560 |
550 |
555 |
+0.00% |
7,400 |
2024/3/15 |
541 |
555 |
540 |
555 |
+2.21% |
21,100 |
2024/3/14 |
545 |
545 |
540 |
543 |
-0.37% |
3,400 |
2024/3/13 |
545 |
547 |
544 |
545 |
-0.73% |
5,000 |
2024/3/12 |
545 |
549 |
542 |
549 |
+0.00% |
7,300 |
2024/3/11 |
548 |
549 |
544 |
549 |
+0.18% |
9,400 |
2024/3/8 |
544 |
552 |
544 |
548 |
+0.74% |
13,500 |
2024/3/7 |
545 |
553 |
544 |
544 |
-0.18% |
10,300 |
2024/3/6 |
543 |
546 |
534 |
545 |
+0.55% |
19,200 |
2024/3/5 |
551 |
557 |
542 |
542 |
-4.07% |
59,600 |
2024/3/4 |
564 |
576 |
555 |
565 |
-1.22% |
61,000 |
2024/3/1 |
593 |
593 |
571 |
572 |
-3.54% |
126,300 |
2024/2/29 |
589 |
594 |
585 |
593 |
+0.68% |
20,400 |
2024/2/28 |
579 |
589 |
578 |
589 |
+1.90% |
18,600 |
2024/2/27 |
579 |
583 |
577 |
578 |
+0.35% |
13,900 |
|