日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/7/19 |
480 |
480 |
466 |
468 |
-1.27% |
98,600 |
2024/7/18 |
478 |
481 |
474 |
474 |
-0.84% |
21,500 |
2024/7/17 |
482 |
485 |
478 |
478 |
-0.42% |
40,300 |
2024/7/16 |
488 |
490 |
478 |
480 |
-1.03% |
66,700 |
2024/7/12 |
483 |
499 |
483 |
485 |
+0.21% |
118,100 |
2024/7/11 |
473 |
488 |
472 |
484 |
+2.33% |
62,100 |
2024/7/10 |
479 |
479 |
468 |
473 |
-0.63% |
44,600 |
2024/7/9 |
474 |
486 |
468 |
476 |
+0.85% |
107,700 |
2024/7/8 |
479 |
482 |
472 |
472 |
-0.84% |
39,600 |
2024/7/5 |
490 |
490 |
476 |
476 |
-1.86% |
43,700 |
2024/7/4 |
485 |
492 |
484 |
485 |
-0.21% |
64,400 |
2024/7/3 |
488 |
492 |
485 |
486 |
-0.21% |
41,300 |
2024/7/2 |
493 |
495 |
486 |
487 |
+0.00% |
40,000 |
2024/7/1 |
500 |
502 |
486 |
487 |
-1.62% |
49,600 |
2024/6/28 |
494 |
499 |
490 |
495 |
+1.43% |
67,500 |
2024/6/27 |
485 |
497 |
484 |
488 |
+1.46% |
76,000 |
2024/6/26 |
475 |
488 |
475 |
481 |
+1.69% |
84,700 |
2024/6/25 |
468 |
475 |
466 |
473 |
+1.28% |
47,800 |
2024/6/24 |
470 |
470 |
462 |
467 |
+1.74% |
46,900 |
2024/6/21 |
455 |
462 |
455 |
459 |
+0.88% |
14,600 |
2024/6/20 |
458 |
459 |
451 |
455 |
-0.22% |
14,200 |
2024/6/19 |
456 |
464 |
453 |
456 |
-0.22% |
32,500 |
2024/6/18 |
459 |
462 |
455 |
457 |
+0.88% |
16,000 |
2024/6/17 |
462 |
462 |
453 |
453 |
-1.74% |
22,800 |
2024/6/14 |
455 |
465 |
455 |
461 |
+1.10% |
20,000 |
2024/6/13 |
472 |
472 |
456 |
456 |
-2.15% |
40,800 |
2024/6/12 |
465 |
470 |
461 |
466 |
+0.22% |
75,200 |
2024/6/11 |
458 |
474 |
458 |
465 |
+1.09% |
103,600 |
2024/6/10 |
450 |
462 |
446 |
460 |
+3.37% |
44,500 |
2024/6/7 |
447 |
447 |
443 |
445 |
+0.00% |
27,400 |
2024/6/6 |
448 |
449 |
441 |
445 |
+0.23% |
36,100 |
2024/6/5 |
451 |
451 |
443 |
444 |
-1.33% |
51,800 |
2024/6/4 |
451 |
459 |
449 |
450 |
+0.22% |
55,700 |
2024/6/3 |
460 |
460 |
449 |
449 |
-1.97% |
39,900 |
2024/5/31 |
439 |
458 |
439 |
458 |
+5.29% |
74,600 |
2024/5/30 |
441 |
441 |
433 |
435 |
-1.36% |
44,000 |
2024/5/29 |
456 |
456 |
441 |
441 |
-2.22% |
77,800 |
2024/5/28 |
455 |
462 |
450 |
451 |
-0.88% |
49,900 |
2024/5/27 |
457 |
457 |
449 |
455 |
+1.34% |
35,800 |
2024/5/24 |
460 |
463 |
449 |
449 |
-1.75% |
118,000 |
2024/5/23 |
443 |
458 |
443 |
457 |
+3.16% |
107,000 |
2024/5/22 |
442 |
450 |
434 |
443 |
+1.61% |
93,400 |
2024/5/21 |
443 |
445 |
436 |
436 |
-2.90% |
54,200 |
2024/5/20 |
439 |
449 |
437 |
449 |
+1.35% |
69,000 |
2024/5/17 |
428 |
445 |
428 |
443 |
+4.24% |
84,800 |
2024/5/16 |
447 |
447 |
419 |
425 |
-4.71% |
356,400 |
2024/5/15 |
448 |
455 |
446 |
446 |
+0.68% |
59,900 |
2024/5/14 |
443 |
446 |
437 |
443 |
-0.67% |
52,800 |
2024/5/13 |
434 |
449 |
434 |
446 |
+3.48% |
172,800 |
2024/5/10 |
454 |
454 |
430 |
431 |
-5.27% |
284,300 |
2024/5/9 |
462 |
462 |
452 |
455 |
-0.66% |
33,600 |
2024/5/8 |
461 |
464 |
455 |
458 |
-0.22% |
37,000 |
2024/5/7 |
454 |
462 |
454 |
459 |
+2.46% |
77,400 |
2024/5/2 |
448 |
456 |
448 |
448 |
+0.00% |
42,200 |
2024/5/1 |
452 |
457 |
444 |
448 |
-0.67% |
76,500 |
2024/4/30 |
446 |
463 |
446 |
451 |
-6.63% |
231,000 |
2024/4/26 |
483 |
492 |
475 |
483 |
+0.00% |
136,900 |
2024/4/25 |
488 |
492 |
481 |
483 |
-1.43% |
59,300 |
2024/4/24 |
486 |
492 |
486 |
490 |
+0.62% |
29,700 |
2024/4/23 |
483 |
490 |
482 |
487 |
+0.83% |
23,800 |
2024/4/22 |
482 |
483 |
475 |
483 |
+1.90% |
24,300 |
2024/4/19 |
493 |
493 |
457 |
474 |
-4.05% |
145,700 |
2024/4/18 |
483 |
497 |
480 |
494 |
+2.28% |
63,900 |
2024/4/17 |
488 |
493 |
482 |
483 |
-1.23% |
48,700 |
2024/4/16 |
501 |
501 |
485 |
489 |
-2.78% |
87,400 |
2024/4/15 |
507 |
507 |
503 |
503 |
-1.57% |
20,400 |
2024/4/12 |
520 |
520 |
510 |
511 |
-0.97% |
30,500 |
2024/4/11 |
515 |
521 |
510 |
516 |
-0.77% |
69,500 |
2024/4/10 |
505 |
520 |
503 |
520 |
+2.77% |
76,500 |
2024/4/9 |
502 |
509 |
499 |
506 |
+0.40% |
32,500 |
2024/4/8 |
509 |
509 |
502 |
504 |
+0.80% |
79,000 |
2024/4/5 |
502 |
505 |
498 |
500 |
-1.77% |
87,800 |
2024/4/4 |
512 |
512 |
503 |
509 |
+0.39% |
36,600 |
2024/4/3 |
506 |
510 |
502 |
507 |
-0.20% |
49,600 |
2024/4/2 |
522 |
523 |
503 |
508 |
-3.24% |
183,900 |
2024/4/1 |
541 |
541 |
522 |
525 |
-2.42% |
141,300 |
2024/3/29 |
543 |
547 |
538 |
538 |
-0.74% |
86,100 |
2024/3/28 |
541 |
554 |
534 |
542 |
-7.35% |
195,900 |
2024/3/27 |
572 |
587 |
572 |
585 |
+2.45% |
76,200 |
2024/3/26 |
575 |
582 |
570 |
571 |
-0.70% |
94,900 |
2024/3/25 |
583 |
586 |
573 |
575 |
-1.37% |
77,300 |
2024/3/22 |
577 |
588 |
572 |
583 |
+1.04% |
102,500 |
2024/3/21 |
580 |
584 |
573 |
577 |
+0.17% |
93,700 |
2024/3/19 |
582 |
582 |
570 |
576 |
-1.20% |
87,900 |
2024/3/18 |
584 |
590 |
580 |
583 |
-0.51% |
57,400 |
2024/3/15 |
587 |
593 |
586 |
586 |
-0.68% |
37,700 |
2024/3/14 |
587 |
598 |
580 |
590 |
+0.68% |
64,300 |
2024/3/13 |
604 |
610 |
583 |
586 |
-2.98% |
83,300 |
2024/3/12 |
592 |
604 |
585 |
604 |
+2.03% |
33,900 |
2024/3/11 |
600 |
603 |
589 |
592 |
-2.63% |
156,700 |
2024/3/8 |
607 |
612 |
603 |
608 |
+0.16% |
51,300 |
2024/3/7 |
623 |
623 |
607 |
607 |
-1.46% |
51,900 |
2024/3/6 |
615 |
624 |
615 |
616 |
-0.65% |
30,400 |
2024/3/5 |
610 |
620 |
608 |
620 |
+2.31% |
84,200 |
2024/3/4 |
613 |
613 |
601 |
606 |
-1.14% |
72,300 |
2024/3/1 |
618 |
621 |
608 |
613 |
-0.33% |
60,200 |
2024/2/29 |
610 |
625 |
600 |
615 |
+0.82% |
103,600 |
2024/2/28 |
620 |
622 |
609 |
610 |
-2.09% |
47,500 |
2024/2/27 |
606 |
627 |
600 |
623 |
+4.01% |
134,200 |
2024/2/26 |
598 |
612 |
594 |
599 |
+1.87% |
120,800 |
2024/2/22 |
587 |
596 |
585 |
588 |
+0.51% |
31,400 |
2024/2/21 |
595 |
600 |
585 |
585 |
-1.68% |
34,100 |
2024/2/20 |
601 |
603 |
594 |
595 |
-1.49% |
39,100 |
2024/2/19 |
583 |
605 |
583 |
604 |
+3.60% |
142,500 |
2024/2/16 |
562 |
585 |
560 |
583 |
+4.29% |
104,100 |
2024/2/15 |
568 |
572 |
558 |
559 |
-1.58% |
68,100 |
2024/2/14 |
575 |
583 |
568 |
568 |
-2.41% |
40,700 |
2024/2/13 |
586 |
590 |
572 |
582 |
-0.68% |
110,900 |
2024/2/9 |
554 |
607 |
554 |
586 |
+5.21% |
286,200 |
2024/2/8 |
561 |
563 |
547 |
557 |
+0.54% |
60,500 |
2024/2/7 |
560 |
560 |
551 |
554 |
+0.91% |
52,900 |
2024/2/6 |
550 |
562 |
548 |
549 |
+0.92% |
97,200 |
2024/2/5 |
560 |
574 |
540 |
544 |
-9.33% |
394,300 |
2024/2/2 |
597 |
606 |
584 |
600 |
+2.04% |
176,700 |
2024/2/1 |
593 |
600 |
585 |
588 |
-0.84% |
57,900 |
2024/1/31 |
589 |
597 |
584 |
593 |
+0.68% |
64,300 |
2024/1/30 |
611 |
611 |
589 |
589 |
-3.76% |
255,900 |
2024/1/29 |
605 |
617 |
605 |
612 |
+1.32% |
89,900 |
2024/1/26 |
601 |
611 |
595 |
604 |
+0.50% |
107,900 |
2024/1/25 |
581 |
604 |
581 |
601 |
+3.62% |
112,900 |
2024/1/24 |
580 |
586 |
577 |
580 |
+0.35% |
33,700 |
2024/1/23 |
596 |
598 |
576 |
578 |
-3.02% |
150,000 |
2024/1/22 |
603 |
604 |
590 |
596 |
-0.33% |
82,300 |
|