日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/8/23 |
540 |
540 |
536 |
539 |
+0.37% |
3,500 |
2024/8/22 |
541 |
541 |
536 |
537 |
-0.74% |
1,400 |
2024/8/21 |
544 |
544 |
539 |
541 |
-0.18% |
1,900 |
2024/8/20 |
540 |
545 |
540 |
542 |
+1.12% |
1,000 |
2024/8/19 |
537 |
541 |
532 |
536 |
+0.19% |
4,000 |
2024/8/16 |
533 |
536 |
530 |
535 |
+0.75% |
5,500 |
2024/8/15 |
531 |
533 |
530 |
531 |
+0.19% |
1,200 |
2024/8/14 |
527 |
534 |
527 |
530 |
+0.00% |
2,100 |
2024/8/13 |
532 |
532 |
527 |
530 |
+0.19% |
1,500 |
2024/8/9 |
528 |
531 |
526 |
529 |
-1.67% |
3,900 |
2024/8/8 |
525 |
538 |
520 |
538 |
+2.48% |
4,900 |
2024/8/7 |
503 |
530 |
503 |
525 |
+1.16% |
4,300 |
2024/8/6 |
502 |
522 |
502 |
519 |
+2.57% |
3,000 |
2024/8/5 |
546 |
546 |
506 |
506 |
-8.00% |
16,500 |
2024/8/2 |
558 |
558 |
550 |
550 |
-1.61% |
10,300 |
2024/8/1 |
565 |
566 |
559 |
559 |
-1.06% |
4,200 |
2024/7/31 |
567 |
567 |
564 |
565 |
-0.35% |
2,000 |
2024/7/30 |
568 |
568 |
560 |
567 |
-0.35% |
6,000 |
2024/7/29 |
562 |
570 |
560 |
569 |
+0.18% |
7,400 |
2024/7/26 |
568 |
569 |
568 |
568 |
+0.00% |
2,200 |
2024/7/25 |
569 |
571 |
562 |
568 |
-0.87% |
11,500 |
2024/7/24 |
576 |
580 |
571 |
573 |
-1.04% |
7,700 |
2024/7/23 |
577 |
580 |
577 |
579 |
+0.35% |
2,500 |
2024/7/22 |
579 |
580 |
576 |
577 |
-0.35% |
6,800 |
2024/7/19 |
579 |
580 |
573 |
579 |
-0.17% |
4,700 |
2024/7/18 |
577 |
581 |
575 |
580 |
-0.17% |
3,000 |
2024/7/17 |
580 |
581 |
575 |
581 |
+1.04% |
1,700 |
2024/7/16 |
576 |
579 |
573 |
575 |
+0.00% |
2,200 |
2024/7/12 |
578 |
580 |
570 |
575 |
-0.52% |
7,300 |
2024/7/11 |
574 |
579 |
574 |
578 |
+0.70% |
5,100 |
2024/7/10 |
574 |
575 |
572 |
574 |
+0.53% |
1,500 |
2024/7/9 |
576 |
578 |
570 |
571 |
-1.21% |
6,800 |
2024/7/8 |
580 |
580 |
577 |
578 |
-0.34% |
2,300 |
2024/7/5 |
583 |
583 |
578 |
580 |
+0.17% |
5,100 |
2024/7/4 |
580 |
580 |
579 |
579 |
-0.69% |
900 |
2024/7/3 |
581 |
583 |
579 |
583 |
+0.34% |
2,100 |
2024/7/2 |
587 |
587 |
581 |
581 |
+0.00% |
5,700 |
2024/7/1 |
576 |
583 |
575 |
581 |
+0.87% |
6,800 |
2024/6/28 |
567 |
576 |
567 |
576 |
+0.88% |
11,900 |
2024/6/27 |
572 |
572 |
571 |
571 |
-0.17% |
800 |
2024/6/26 |
572 |
575 |
570 |
572 |
+0.00% |
4,300 |
2024/6/25 |
568 |
572 |
568 |
572 |
+0.35% |
1,100 |
2024/6/24 |
571 |
576 |
566 |
570 |
-0.18% |
6,700 |
2024/6/21 |
562 |
571 |
561 |
571 |
+0.88% |
2,800 |
2024/6/20 |
566 |
566 |
563 |
566 |
-0.70% |
1,100 |
2024/6/19 |
565 |
570 |
564 |
570 |
+0.88% |
2,500 |
2024/6/18 |
563 |
572 |
563 |
565 |
+0.89% |
5,100 |
2024/6/17 |
559 |
565 |
558 |
560 |
+0.18% |
3,900 |
2024/6/14 |
556 |
560 |
556 |
559 |
+0.54% |
1,000 |
2024/6/13 |
561 |
561 |
556 |
556 |
-0.36% |
2,300 |
2024/6/12 |
557 |
560 |
557 |
558 |
+0.00% |
5,500 |
2024/6/11 |
553 |
560 |
553 |
558 |
+0.90% |
6,900 |
2024/6/10 |
552 |
553 |
552 |
553 |
+0.00% |
900 |
2024/6/7 |
553 |
553 |
553 |
553 |
+0.00% |
300 |
2024/6/6 |
553 |
553 |
553 |
553 |
+0.00% |
300 |
2024/6/5 |
553 |
553 |
551 |
553 |
+0.00% |
2,300 |
2024/6/4 |
553 |
553 |
552 |
553 |
+0.18% |
1,900 |
2024/6/3 |
559 |
559 |
551 |
552 |
-1.43% |
4,200 |
2024/5/31 |
554 |
560 |
552 |
560 |
+1.08% |
21,100 |
2024/5/30 |
551 |
554 |
551 |
554 |
-0.72% |
300 |
2024/5/29 |
553 |
559 |
547 |
558 |
+1.09% |
3,000 |
2024/5/28 |
552 |
554 |
552 |
552 |
+0.00% |
2,900 |
2024/5/27 |
551 |
552 |
550 |
552 |
+0.36% |
1,500 |
2024/5/24 |
555 |
556 |
548 |
550 |
-1.08% |
6,700 |
2024/5/23 |
552 |
556 |
552 |
556 |
+0.54% |
1,300 |
2024/5/22 |
553 |
557 |
553 |
553 |
-0.90% |
2,900 |
2024/5/21 |
558 |
560 |
556 |
558 |
+0.54% |
4,200 |
2024/5/20 |
558 |
558 |
555 |
555 |
-0.18% |
1,300 |
2024/5/17 |
547 |
557 |
547 |
556 |
-0.18% |
8,200 |
2024/5/16 |
558 |
558 |
555 |
557 |
-0.18% |
1,700 |
2024/5/15 |
565 |
565 |
556 |
558 |
-0.89% |
3,000 |
2024/5/14 |
553 |
563 |
553 |
563 |
+1.99% |
1,000 |
2024/5/13 |
552 |
562 |
552 |
552 |
-0.36% |
3,600 |
2024/5/10 |
553 |
557 |
553 |
554 |
-0.36% |
1,100 |
2024/5/9 |
552 |
556 |
552 |
556 |
+0.18% |
2,100 |
2024/5/8 |
554 |
555 |
553 |
555 |
+0.18% |
1,900 |
2024/5/7 |
551 |
554 |
551 |
554 |
+0.00% |
5,200 |
2024/5/2 |
561 |
561 |
554 |
554 |
-0.89% |
1,700 |
2024/5/1 |
555 |
559 |
554 |
559 |
+0.72% |
2,100 |
2024/4/30 |
551 |
556 |
550 |
555 |
+0.73% |
1,300 |
2024/4/26 |
555 |
555 |
550 |
551 |
-0.54% |
2,300 |
2024/4/25 |
550 |
554 |
550 |
554 |
+0.18% |
1,900 |
2024/4/24 |
552 |
553 |
551 |
553 |
+0.18% |
1,300 |
2024/4/23 |
551 |
552 |
546 |
552 |
+0.18% |
6,000 |
2024/4/22 |
549 |
551 |
547 |
551 |
+0.55% |
4,800 |
2024/4/19 |
561 |
561 |
548 |
548 |
-2.49% |
7,000 |
2024/4/18 |
557 |
562 |
551 |
562 |
-0.35% |
4,700 |
2024/4/17 |
565 |
565 |
556 |
564 |
-0.18% |
2,900 |
2024/4/16 |
570 |
570 |
552 |
565 |
-0.70% |
11,800 |
2024/4/15 |
557 |
570 |
557 |
569 |
+2.15% |
6,500 |
2024/4/12 |
556 |
560 |
555 |
557 |
+0.36% |
1,500 |
2024/4/11 |
557 |
563 |
555 |
555 |
-0.89% |
3,300 |
2024/4/10 |
563 |
564 |
560 |
560 |
-0.36% |
1,400 |
2024/4/9 |
561 |
563 |
560 |
562 |
+0.18% |
2,200 |
2024/4/8 |
559 |
562 |
559 |
561 |
+0.18% |
3,800 |
2024/4/5 |
553 |
560 |
550 |
560 |
+0.72% |
17,100 |
2024/4/4 |
550 |
557 |
550 |
556 |
+1.09% |
2,600 |
2024/4/3 |
549 |
550 |
548 |
550 |
+0.00% |
700 |
2024/4/2 |
555 |
556 |
550 |
550 |
-1.26% |
5,300 |
2024/4/1 |
558 |
558 |
555 |
557 |
+0.00% |
2,900 |
2024/3/29 |
553 |
557 |
552 |
557 |
+1.09% |
11,900 |
2024/3/28 |
554 |
554 |
548 |
551 |
-2.30% |
3,800 |
2024/3/27 |
560 |
569 |
552 |
564 |
+0.36% |
12,000 |
2024/3/26 |
558 |
562 |
557 |
562 |
+0.90% |
4,500 |
2024/3/25 |
555 |
557 |
554 |
557 |
+0.36% |
5,300 |
2024/3/22 |
555 |
558 |
552 |
555 |
+0.36% |
16,800 |
2024/3/21 |
557 |
557 |
553 |
553 |
+0.00% |
7,600 |
2024/3/19 |
550 |
553 |
549 |
553 |
+0.73% |
4,200 |
2024/3/18 |
545 |
550 |
544 |
549 |
+0.73% |
3,100 |
2024/3/15 |
546 |
547 |
545 |
545 |
-0.55% |
2,200 |
2024/3/14 |
546 |
548 |
546 |
548 |
+0.00% |
4,800 |
2024/3/13 |
544 |
548 |
543 |
548 |
+1.11% |
1,800 |
2024/3/12 |
543 |
545 |
541 |
542 |
-0.18% |
3,000 |
2024/3/11 |
547 |
547 |
543 |
543 |
-0.37% |
3,100 |
2024/3/8 |
548 |
550 |
545 |
545 |
-0.18% |
4,100 |
2024/3/7 |
550 |
550 |
546 |
546 |
-0.18% |
6,600 |
2024/3/6 |
550 |
551 |
545 |
547 |
+0.37% |
8,200 |
2024/3/5 |
546 |
547 |
545 |
545 |
-0.18% |
1,700 |
2024/3/4 |
547 |
547 |
544 |
546 |
+0.55% |
1,500 |
2024/3/1 |
544 |
546 |
543 |
543 |
+0.18% |
1,200 |
2024/2/29 |
544 |
546 |
542 |
542 |
-0.37% |
2,100 |
2024/2/28 |
546 |
546 |
543 |
544 |
-0.18% |
3,200 |
2024/2/27 |
547 |
547 |
542 |
545 |
+0.00% |
3,600 |
|